GreenBee. Inc. 3913
TSE · Japan · Technologiedienstleistungen
¥1.051,00-3,00 (-0,28 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.054,00 | -0,94 % | ¥1.034,00 | ¥1.076,00 | ¥1.034,00 | 6,40K |
| 2026-09-30 | ¥1.064,00 | -3,71 % | ¥1.105,00 | ¥1.115,00 | ¥1.062,00 | 15,50K |
| 2026-09-29 | ¥1.105,00 | -1,69 % | ¥1.105,00 | ¥1.105,00 | ¥1.084,00 | 3,80K |
| 2026-09-28 | ¥1.124,00 | -0,09 % | ¥1.110,00 | ¥1.124,00 | ¥1.104,00 | 3,90K |
| 2026-09-25 | ¥1.125,00 | -1,14 % | ¥1.144,00 | ¥1.144,00 | ¥1.105,00 | 3,20K |
| 2026-09-24 | ¥1.138,00 | +1,34 % | ¥1.120,00 | ¥1.145,00 | ¥1.106,00 | 18,00K |
| 2026-09-18 | ¥1.123,00 | -3,85 % | ¥1.108,00 | ¥1.150,00 | ¥1.103,00 | 16,10K |
| 2026-09-17 | ¥1.168,00 | +0,95 % | ¥1.160,00 | ¥1.170,00 | ¥1.105,00 | 3,10K |
| 2026-09-16 | ¥1.157,00 | -0,09 % | ¥1.153,00 | ¥1.159,00 | ¥1.138,00 | 3,00K |
| 2026-09-15 | ¥1.158,00 | +0,35 % | ¥1.159,00 | ¥1.160,00 | ¥1.140,00 | 1,60K |
| 2026-09-14 | ¥1.154,00 | +0,26 % | ¥1.151,00 | ¥1.164,00 | ¥1.140,00 | 2,70K |
| 2026-09-11 | ¥1.151,00 | +0,17 % | ¥1.148,00 | ¥1.154,00 | ¥1.135,00 | 4,30K |
| 2026-09-10 | ¥1.149,00 | +2,13 % | ¥1.105,00 | ¥1.150,00 | ¥1.099,00 | 6,80K |
| 2026-09-09 | ¥1.125,00 | +2,93 % | ¥1.084,00 | ¥1.125,00 | ¥1.080,00 | 4,80K |
| 2026-09-08 | ¥1.093,00 | 0,00 % | ¥1.086,00 | ¥1.093,00 | ¥1.080,00 | 900 |
| 2026-09-07 | ¥1.093,00 | +0,28 % | ¥1.083,00 | ¥1.109,00 | ¥1.083,00 | 2,00K |
| 2026-09-04 | ¥1.090,00 | -0,18 % | ¥1.086,00 | ¥1.090,00 | ¥1.073,00 | 4,40K |
| 2026-09-03 | ¥1.092,00 | -0,27 % | ¥1.100,00 | ¥1.100,00 | ¥1.057,00 | 12,40K |
| 2026-09-02 | ¥1.095,00 | -5,44 % | ¥1.139,00 | ¥1.140,00 | ¥1.095,00 | 5,90K |
| 2026-09-01 | ¥1.158,00 | +0,35 % | ¥1.173,00 | ¥1.173,00 | ¥1.146,00 | 3,50K |
| 2026-08-31 | ¥1.154,00 | +0,87 % | ¥1.132,00 | ¥1.155,00 | ¥1.098,00 | 10,20K |
| 2026-08-28 | ¥1.144,00 | -0,26 % | ¥1.142,00 | ¥1.166,00 | ¥1.142,00 | 3,70K |
| 2026-08-27 | ¥1.147,00 | +0,97 % | ¥1.138,00 | ¥1.167,00 | ¥1.138,00 | 7,80K |
| 2026-08-26 | ¥1.136,00 | -2,41 % | ¥1.160,00 | ¥1.183,00 | ¥1.136,00 | 11,70K |
| 2026-08-25 | ¥1.164,00 | -2,92 % | ¥1.200,00 | ¥1.200,00 | ¥1.164,00 | 6,90K |
| 2026-08-24 | ¥1.199,00 | +2,04 % | ¥1.188,00 | ¥1.200,00 | ¥1.169,00 | 23,00K |
| 2026-08-21 | ¥1.175,00 | +0,95 % | ¥1.168,00 | ¥1.175,00 | ¥1.141,00 | 7,40K |
| 2026-08-20 | ¥1.164,00 | +3,93 % | ¥1.142,00 | ¥1.165,00 | ¥1.121,00 | 12,80K |
| 2026-08-19 | ¥1.120,00 | -1,41 % | ¥1.120,00 | ¥1.130,00 | ¥1.102,00 | 22,90K |
| 2026-08-18 | ¥1.136,00 | +3,09 % | ¥1.132,00 | ¥1.140,00 | ¥1.113,00 | 25,90K |
| 2026-08-17 | ¥1.102,00 | +2,42 % | ¥1.089,00 | ¥1.102,00 | ¥1.070,00 | 21,20K |
| 2026-08-14 | ¥1.076,00 | +0,37 % | ¥1.055,00 | ¥1.100,00 | ¥1.055,00 | 52,50K |
| 2026-08-13 | ¥1.072,00 | -0,09 % | ¥1.068,00 | ¥1.185,00 | ¥1.041,00 | 247,60K |
| 2026-08-12 | ¥1.073,00 | +3,47 % | ¥1.039,00 | ¥1.079,00 | ¥1.035,00 | 25,20K |
| 2026-08-10 | ¥1.037,00 | +0,68 % | ¥1.039,00 | ¥1.040,00 | ¥1.023,00 | 8,00K |
| 2026-08-07 | ¥1.030,00 | +0,98 % | ¥1.034,00 | ¥1.034,00 | ¥1.018,00 | 5,10K |
| 2026-08-06 | ¥1.020,00 | +0,89 % | ¥1.006,00 | ¥1.032,00 | ¥1.006,00 | 8,50K |
| 2026-08-05 | ¥1.011,00 | +0,10 % | ¥1.015,00 | ¥1.034,00 | ¥1.011,00 | 4,00K |
| 2026-08-04 | ¥1.010,00 | -1,85 % | ¥1.029,00 | ¥1.033,00 | ¥1.004,00 | 7,30K |
| 2026-08-03 | ¥1.029,00 | +0,39 % | ¥1.015,00 | ¥1.029,00 | ¥1.015,00 | 3,80K |
| 2026-07-31 | ¥1.025,00 | +5,02 % | ¥991,00 | ¥1.048,00 | ¥963,00 | 29,10K |
| 2026-07-30 | ¥976,00 | -1,61 % | ¥992,00 | ¥992,00 | ¥976,00 | 3,20K |
| 2026-07-29 | ¥992,00 | +0,92 % | ¥975,00 | ¥999,00 | ¥966,00 | 28,40K |
| 2026-07-28 | ¥983,00 | +0,51 % | ¥983,00 | ¥1.000,00 | ¥977,00 | 19,20K |
| 2026-07-27 | ¥978,00 | -0,20 % | ¥976,00 | ¥1.004,00 | ¥964,00 | 30,70K |
| 2026-07-24 | ¥980,00 | -2,29 % | ¥993,00 | ¥997,00 | ¥966,00 | 13,70K |
| 2026-07-23 | ¥1.003,00 | +2,56 % | ¥991,00 | ¥1.003,00 | ¥976,00 | 6,70K |
| 2026-07-22 | ¥978,00 | -3,17 % | ¥1.013,00 | ¥1.014,00 | ¥976,00 | 31,30K |
| 2026-07-21 | ¥1.010,00 | +2,54 % | ¥1.000,00 | ¥1.015,00 | ¥995,00 | 17,70K |
| 2026-07-17 | ¥985,00 | -0,30 % | ¥978,00 | ¥987,00 | ¥934,00 | 19,20K |
| 2026-07-16 | ¥988,00 | -2,08 % | ¥1.005,00 | ¥1.007,00 | ¥968,00 | 21,40K |
| 2026-07-15 | ¥1.009,00 | +7,57 % | ¥937,00 | ¥1.029,00 | ¥922,00 | 67,40K |
| 2026-07-14 | ¥938,00 | +1,08 % | ¥923,00 | ¥938,00 | ¥923,00 | 6,70K |
| 2026-07-13 | ¥928,00 | 0,00 % | ¥928,00 | ¥931,00 | ¥918,00 | 4,00K |
| 2026-07-10 | ¥928,00 | -0,11 % | ¥939,00 | ¥942,00 | ¥928,00 | 3,20K |
| 2026-07-09 | ¥929,00 | -1,17 % | ¥932,00 | ¥954,00 | ¥921,00 | 6,90K |
| 2026-07-08 | ¥940,00 | +1,51 % | ¥921,00 | ¥960,00 | ¥918,00 | 7,20K |
| 2026-07-07 | ¥926,00 | -2,94 % | ¥959,00 | ¥975,00 | ¥926,00 | 24,50K |
| 2026-07-06 | ¥954,00 | +2,80 % | ¥933,00 | ¥964,00 | ¥928,00 | 17,70K |
| 2026-07-03 | ¥928,00 | +0,65 % | ¥920,00 | ¥934,00 | ¥917,00 | 7,90K |
| 2026-07-02 | ¥922,00 | +0,77 % | ¥915,00 | ¥936,00 | ¥906,00 | 12,20K |
| 2026-07-01 | ¥915,00 | -1,19 % | ¥935,00 | ¥935,00 | ¥901,00 | 11,20K |
| 2026-06-30 | ¥926,00 | -0,96 % | ¥936,00 | ¥947,00 | ¥916,00 | 20,90K |
| 2026-06-29 | ¥935,00 | +4,24 % | ¥893,00 | ¥950,00 | ¥893,00 | 14,20K |
| 2026-06-26 | ¥897,00 | -2,18 % | ¥915,00 | ¥915,00 | ¥884,00 | 12,50K |
| 2026-06-25 | ¥917,00 | 0,00 % | ¥916,00 | ¥917,00 | ¥903,00 | 7,60K |
| 2026-06-24 | ¥917,00 | -0,22 % | ¥925,00 | ¥925,00 | ¥901,00 | 17,90K |
| 2026-06-23 | ¥919,00 | -2,23 % | ¥928,00 | ¥928,00 | ¥901,00 | 16,60K |
| 2026-06-22 | ¥940,00 | +1,95 % | ¥930,00 | ¥966,00 | ¥915,00 | 30,20K |
| 2026-06-19 | ¥922,00 | -2,54 % | ¥939,00 | ¥939,00 | ¥912,00 | 15,50K |
| 2026-06-18 | ¥946,00 | +3,39 % | ¥930,00 | ¥963,00 | ¥924,00 | 32,50K |
| 2026-06-17 | ¥915,00 | +4,57 % | ¥888,00 | ¥925,00 | ¥887,00 | 22,30K |
| 2026-06-16 | ¥875,00 | +1,98 % | ¥858,00 | ¥885,00 | ¥850,00 | 14,10K |
| 2026-06-15 | ¥858,00 | -0,23 % | ¥881,00 | ¥881,00 | ¥857,00 | 8,60K |
| 2026-06-12 | ¥860,00 | -2,82 % | ¥912,00 | ¥920,00 | ¥856,00 | 55,90K |
| 2026-06-11 | ¥885,00 | -3,80 % | ¥922,00 | ¥923,00 | ¥882,00 | 20,00K |
| 2026-06-10 | ¥920,00 | -2,13 % | ¥934,00 | ¥939,00 | ¥916,00 | 18,30K |
| 2026-06-09 | ¥940,00 | +0,97 % | ¥933,00 | ¥945,00 | ¥927,00 | 10,50K |
| 2026-06-08 | ¥931,00 | -3,62 % | ¥951,00 | ¥957,00 | ¥924,00 | 19,80K |
| 2026-06-05 | ¥966,00 | +0,52 % | ¥960,00 | ¥992,00 | ¥960,00 | 25,30K |
| 2026-06-04 | ¥961,00 | -2,54 % | ¥985,00 | ¥985,00 | ¥950,00 | 29,40K |
| 2026-06-03 | ¥986,00 | -1,40 % | ¥1.004,00 | ¥1.017,00 | ¥985,00 | 20,60K |
| 2026-06-02 | ¥1.000,00 | -0,99 % | ¥1.010,00 | ¥1.010,00 | ¥982,00 | 30,10K |
| 2026-06-01 | ¥1.010,00 | +1,51 % | ¥1.003,00 | ¥1.030,00 | ¥990,00 | 30,10K |
| 2026-05-29 | ¥995,00 | -1,29 % | ¥1.028,00 | ¥1.028,00 | ¥995,00 | 24,80K |
| 2026-05-28 | ¥1.008,00 | -0,59 % | ¥1.008,00 | ¥1.020,00 | ¥995,00 | 11,90K |
| 2026-05-27 | ¥1.014,00 | -2,31 % | ¥1.043,00 | ¥1.046,00 | ¥998,00 | 30,70K |
| 2026-05-26 | ¥1.038,00 | -2,35 % | ¥1.056,00 | ¥1.059,00 | ¥1.038,00 | 10,00K |
| 2026-05-25 | ¥1.063,00 | +0,28 % | ¥1.060,00 | ¥1.068,00 | ¥1.030,00 | 22,30K |
| 2026-05-22 | ¥1.060,00 | +1,05 % | ¥1.043,00 | ¥1.071,00 | ¥1.036,00 | 14,10K |