GMO GlobalSign Holdings K.K. 3788
TSE · Japan · Technologiedienstleistungen
¥1.967,00-6,00 (-0,30 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.962,00 | -0,56 % | ¥1.951,00 | ¥1.980,00 | ¥1.941,00 | 12,60K |
| 2026-10-01 | ¥1.973,00 | -0,95 % | ¥1.979,00 | ¥1.986,00 | ¥1.966,00 | 30,20K |
| 2026-09-30 | ¥1.992,00 | +0,05 % | ¥1.979,00 | ¥2.012,00 | ¥1.975,00 | 32,40K |
| 2026-09-29 | ¥1.991,00 | -1,53 % | ¥2.007,00 | ¥2.024,00 | ¥1.983,00 | 25,40K |
| 2026-09-28 | ¥2.022,00 | -1,80 % | ¥2.047,00 | ¥2.052,00 | ¥2.006,00 | 27,90K |
| 2026-09-25 | ¥2.059,00 | +2,80 % | ¥2.010,00 | ¥2.063,00 | ¥2.004,00 | 39,60K |
| 2026-09-24 | ¥2.003,00 | -0,69 % | ¥2.000,00 | ¥2.040,00 | ¥1.988,00 | 45,90K |
| 2026-09-18 | ¥2.017,00 | +1,05 % | ¥2.022,00 | ¥2.047,00 | ¥1.980,00 | 214,40K |
| 2026-09-17 | ¥1.996,00 | -0,25 % | ¥2.003,00 | ¥2.025,00 | ¥1.993,00 | 25,20K |
| 2026-09-16 | ¥2.001,00 | +0,86 % | ¥1.984,00 | ¥2.025,00 | ¥1.984,00 | 35,10K |
| 2026-09-15 | ¥1.984,00 | +2,53 % | ¥1.950,00 | ¥1.991,00 | ¥1.946,00 | 42,50K |
| 2026-09-14 | ¥1.935,00 | +2,44 % | ¥1.870,00 | ¥1.942,00 | ¥1.870,00 | 22,00K |
| 2026-09-11 | ¥1.889,00 | +0,05 % | ¥1.858,00 | ¥1.903,00 | ¥1.858,00 | 28,20K |
| 2026-09-10 | ¥1.888,00 | +0,32 % | ¥1.881,00 | ¥1.892,00 | ¥1.858,00 | 26,90K |
| 2026-09-09 | ¥1.882,00 | -2,49 % | ¥1.915,00 | ¥1.916,00 | ¥1.882,00 | 37,30K |
| 2026-09-08 | ¥1.930,00 | -2,33 % | ¥1.965,00 | ¥1.970,00 | ¥1.930,00 | 30,00K |
| 2026-09-07 | ¥1.976,00 | -0,65 % | ¥1.988,00 | ¥1.990,00 | ¥1.964,00 | 22,80K |
| 2026-09-04 | ¥1.989,00 | +1,02 % | ¥1.962,00 | ¥2.005,00 | ¥1.962,00 | 18,90K |
| 2026-09-03 | ¥1.969,00 | -0,56 % | ¥1.999,00 | ¥2.009,00 | ¥1.964,00 | 30,40K |
| 2026-09-02 | ¥1.980,00 | -5,04 % | ¥2.050,00 | ¥2.050,00 | ¥1.980,00 | 40,00K |
| 2026-09-01 | ¥2.085,00 | -2,52 % | ¥2.114,00 | ¥2.129,00 | ¥2.075,00 | 38,90K |
| 2026-08-31 | ¥2.139,00 | +0,66 % | ¥2.103,00 | ¥2.149,00 | ¥2.102,00 | 17,40K |
| 2026-08-28 | ¥2.125,00 | +2,11 % | ¥2.072,00 | ¥2.133,00 | ¥2.072,00 | 28,80K |
| 2026-08-27 | ¥2.081,00 | -1,00 % | ¥2.074,00 | ¥2.110,00 | ¥2.066,00 | 22,90K |
| 2026-08-26 | ¥2.102,00 | +0,19 % | ¥2.098,00 | ¥2.146,00 | ¥2.085,00 | 19,50K |
| 2026-08-25 | ¥2.098,00 | +0,62 % | ¥2.108,00 | ¥2.108,00 | ¥2.070,00 | 22,20K |
| 2026-08-24 | ¥2.085,00 | -1,65 % | ¥2.141,00 | ¥2.143,00 | ¥2.078,00 | 27,30K |
| 2026-08-21 | ¥2.120,00 | -3,33 % | ¥2.187,00 | ¥2.187,00 | ¥2.101,00 | 29,40K |
| 2026-08-20 | ¥2.193,00 | +7,08 % | ¥2.051,00 | ¥2.193,00 | ¥2.048,00 | 60,90K |
| 2026-08-19 | ¥2.048,00 | -1,06 % | ¥2.082,00 | ¥2.091,00 | ¥2.015,00 | 64,40K |
| 2026-08-18 | ¥2.070,00 | -4,61 % | ¥2.137,00 | ¥2.137,00 | ¥2.062,00 | 94,80K |
| 2026-08-17 | ¥2.170,00 | -7,07 % | ¥2.344,00 | ¥2.368,00 | ¥2.139,00 | 126,30K |
| 2026-08-14 | ¥2.335,00 | -0,38 % | ¥2.094,00 | ¥2.401,00 | ¥2.045,00 | 160,90K |
| 2026-08-13 | ¥2.344,00 | +1,56 % | ¥2.307,00 | ¥2.368,00 | ¥2.271,00 | 71,30K |
| 2026-08-12 | ¥2.308,00 | +0,96 % | ¥2.270,00 | ¥2.310,00 | ¥2.261,00 | 27,00K |
| 2026-08-10 | ¥2.286,00 | -0,78 % | ¥2.328,00 | ¥2.335,00 | ¥2.270,00 | 27,80K |
| 2026-08-07 | ¥2.304,00 | +2,54 % | ¥2.250,00 | ¥2.321,00 | ¥2.247,00 | 35,20K |
| 2026-08-06 | ¥2.247,00 | +0,54 % | ¥2.220,00 | ¥2.279,00 | ¥2.216,00 | 49,00K |
| 2026-08-05 | ¥2.235,00 | +0,40 % | ¥2.209,00 | ¥2.247,00 | ¥2.195,00 | 22,40K |
| 2026-08-04 | ¥2.226,00 | -0,85 % | ¥2.228,00 | ¥2.256,00 | ¥2.197,00 | 34,60K |
| 2026-08-03 | ¥2.245,00 | -2,09 % | ¥2.281,00 | ¥2.281,00 | ¥2.220,00 | 29,70K |
| 2026-07-31 | ¥2.293,00 | -0,56 % | ¥2.306,00 | ¥2.337,00 | ¥2.253,00 | 33,20K |
| 2026-07-30 | ¥2.306,00 | +1,36 % | ¥2.275,00 | ¥2.330,00 | ¥2.257,00 | 33,70K |
| 2026-07-29 | ¥2.275,00 | +4,50 % | ¥2.180,00 | ¥2.278,00 | ¥2.158,00 | 44,80K |
| 2026-07-28 | ¥2.177,00 | -2,11 % | ¥2.222,00 | ¥2.240,00 | ¥2.171,00 | 29,20K |
| 2026-07-27 | ¥2.224,00 | +2,16 % | ¥2.204,00 | ¥2.228,00 | ¥2.190,00 | 18,40K |
| 2026-07-24 | ¥2.177,00 | -1,36 % | ¥2.198,00 | ¥2.213,00 | ¥2.159,00 | 27,90K |
| 2026-07-23 | ¥2.207,00 | +1,47 % | ¥2.200,00 | ¥2.215,00 | ¥2.150,00 | 30,30K |
| 2026-07-22 | ¥2.175,00 | +0,46 % | ¥2.181,00 | ¥2.187,00 | ¥2.139,00 | 25,50K |
| 2026-07-21 | ¥2.165,00 | +1,22 % | ¥2.171,00 | ¥2.175,00 | ¥2.151,00 | 20,80K |
| 2026-07-17 | ¥2.139,00 | -0,74 % | ¥2.155,00 | ¥2.189,00 | ¥2.115,00 | 38,30K |
| 2026-07-16 | ¥2.155,00 | -2,40 % | ¥2.187,00 | ¥2.211,00 | ¥2.154,00 | 15,40K |
| 2026-07-15 | ¥2.208,00 | +1,05 % | ¥2.185,00 | ¥2.208,00 | ¥2.154,00 | 20,30K |
| 2026-07-14 | ¥2.185,00 | +1,96 % | ¥2.150,00 | ¥2.203,00 | ¥2.150,00 | 28,60K |
| 2026-07-13 | ¥2.143,00 | -2,19 % | ¥2.191,00 | ¥2.207,00 | ¥2.143,00 | 35,50K |
| 2026-07-10 | ¥2.191,00 | -0,32 % | ¥2.201,00 | ¥2.216,00 | ¥2.179,00 | 27,60K |
| 2026-07-09 | ¥2.198,00 | +0,14 % | ¥2.172,00 | ¥2.214,00 | ¥2.167,00 | 28,90K |
| 2026-07-08 | ¥2.195,00 | +1,48 % | ¥2.180,00 | ¥2.220,00 | ¥2.169,00 | 43,60K |
| 2026-07-07 | ¥2.163,00 | +1,88 % | ¥2.145,00 | ¥2.182,00 | ¥2.133,00 | 31,90K |
| 2026-07-06 | ¥2.123,00 | +3,97 % | ¥2.046,00 | ¥2.126,00 | ¥2.046,00 | 32,70K |
| 2026-07-03 | ¥2.042,00 | -0,87 % | ¥2.070,00 | ¥2.080,00 | ¥2.032,00 | 33,30K |
| 2026-07-02 | ¥2.060,00 | +4,89 % | ¥1.969,00 | ¥2.101,00 | ¥1.969,00 | 65,10K |
| 2026-07-01 | ¥1.964,00 | +0,05 % | ¥1.960,00 | ¥1.986,00 | ¥1.951,00 | 21,40K |
| 2026-06-30 | ¥1.963,00 | +1,24 % | ¥1.974,00 | ¥1.974,00 | ¥1.940,00 | 26,90K |
| 2026-06-29 | ¥1.939,00 | +1,25 % | ¥1.954,00 | ¥1.995,00 | ¥1.930,00 | 34,00K |
| 2026-06-26 | ¥1.915,00 | -0,88 % | ¥1.932,00 | ¥1.949,00 | ¥1.915,00 | 19,60K |
| 2026-06-25 | ¥1.932,00 | -0,10 % | ¥1.934,00 | ¥1.983,00 | ¥1.932,00 | 41,50K |
| 2026-06-24 | ¥1.934,00 | -1,48 % | ¥1.963,00 | ¥1.990,00 | ¥1.927,00 | 26,00K |
| 2026-06-23 | ¥1.963,00 | -1,60 % | ¥1.989,00 | ¥2.002,00 | ¥1.963,00 | 26,80K |
| 2026-06-22 | ¥1.995,00 | +0,15 % | ¥1.999,00 | ¥2.044,00 | ¥1.961,00 | 32,40K |
| 2026-06-19 | ¥1.992,00 | +2,57 % | ¥1.952,00 | ¥2.005,00 | ¥1.952,00 | 27,30K |
| 2026-06-18 | ¥1.942,00 | +0,78 % | ¥1.962,00 | ¥1.977,00 | ¥1.942,00 | 29,20K |
| 2026-06-17 | ¥1.927,00 | +1,64 % | ¥1.899,00 | ¥1.962,00 | ¥1.899,00 | 18,10K |
| 2026-06-16 | ¥1.896,00 | -2,02 % | ¥1.919,00 | ¥1.919,00 | ¥1.867,00 | 33,10K |
| 2026-06-15 | ¥1.935,00 | +1,26 % | ¥1.951,00 | ¥1.967,00 | ¥1.920,00 | 32,70K |
| 2026-06-12 | ¥1.911,00 | +0,37 % | ¥1.905,00 | ¥1.952,00 | ¥1.891,00 | 28,00K |
| 2026-06-11 | ¥1.904,00 | -3,25 % | ¥1.928,00 | ¥1.928,00 | ¥1.885,00 | 24,30K |
| 2026-06-10 | ¥1.968,00 | -2,72 % | ¥2.023,00 | ¥2.023,00 | ¥1.942,00 | 40,70K |
| 2026-06-09 | ¥2.023,00 | +7,43 % | ¥1.949,00 | ¥2.047,00 | ¥1.942,00 | 67,40K |
| 2026-06-08 | ¥1.883,00 | -1,98 % | ¥1.881,00 | ¥1.910,00 | ¥1.867,00 | 33,80K |
| 2026-06-05 | ¥1.921,00 | +0,79 % | ¥1.904,00 | ¥1.941,00 | ¥1.903,00 | 20,50K |
| 2026-06-04 | ¥1.906,00 | -0,78 % | ¥1.920,00 | ¥1.938,00 | ¥1.881,00 | 23,20K |
| 2026-06-03 | ¥1.921,00 | -0,21 % | ¥1.898,00 | ¥1.936,00 | ¥1.856,00 | 30,10K |
| 2026-06-02 | ¥1.925,00 | -0,47 % | ¥1.948,00 | ¥1.948,00 | ¥1.882,00 | 20,80K |
| 2026-06-01 | ¥1.934,00 | +1,36 % | ¥1.908,00 | ¥1.950,00 | ¥1.907,00 | 32,20K |
| 2026-05-29 | ¥1.908,00 | +0,10 % | ¥1.919,00 | ¥1.970,00 | ¥1.908,00 | 21,20K |
| 2026-05-28 | ¥1.906,00 | -1,09 % | ¥1.905,00 | ¥1.915,00 | ¥1.874,00 | 22,20K |
| 2026-05-27 | ¥1.927,00 | -2,33 % | ¥1.973,00 | ¥1.982,00 | ¥1.920,00 | 24,40K |
| 2026-05-26 | ¥1.973,00 | +4,67 % | ¥1.890,00 | ¥1.980,00 | ¥1.870,00 | 51,60K |
| 2026-05-25 | ¥1.885,00 | +0,59 % | ¥1.894,00 | ¥1.894,00 | ¥1.849,00 | 28,80K |