Global Security Experts Inc. 4417
TSE · Japan · Technologiedienstleistungen
¥5.630,00+100,00 (+1,81 %)
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 | ¥5.630,00 | +1,81 % | ¥5.560,00 | ¥5.680,00 | ¥5.510,00 | 59,10K |
| 2026-10-01 | ¥5.530,00 | +1,10 % | ¥5.510,00 | ¥5.630,00 | ¥5.410,00 | 56,80K |
| 2026-09-30 | ¥5.470,00 | +0,18 % | ¥5.520,00 | ¥5.560,00 | ¥5.360,00 | 23,30K |
| 2026-09-29 | ¥5.460,00 | 0,00 % | ¥5.430,00 | ¥5.540,00 | ¥5.400,00 | 28,30K |
| 2026-09-28 | ¥5.460,00 | +1,11 % | ¥5.400,00 | ¥5.510,00 | ¥5.310,00 | 41,90K |
| 2026-09-25 | ¥5.400,00 | -4,59 % | ¥5.610,00 | ¥5.610,00 | ¥5.400,00 | 61,70K |
| 2026-09-24 | ¥5.660,00 | -1,05 % | ¥5.750,00 | ¥5.750,00 | ¥5.480,00 | 61,20K |
| 2026-09-18 | ¥5.720,00 | +2,33 % | ¥5.590,00 | ¥5.930,00 | ¥5.500,00 | 119,30K |
| 2026-09-17 | ¥5.590,00 | +3,33 % | ¥5.310,00 | ¥5.700,00 | ¥5.310,00 | 105,30K |
| 2026-09-16 | ¥5.410,00 | +2,08 % | ¥5.400,00 | ¥5.530,00 | ¥5.130,00 | 142,90K |
| 2026-09-15 | ¥5.300,00 | +7,61 % | ¥5.170,00 | ¥5.500,00 | ¥5.110,00 | 230,90K |
| 2026-09-14 | ¥4.925,00 | +13,48 % | ¥4.445,00 | ¥4.990,00 | ¥4.435,00 | 153,30K |
| 2026-09-11 | ¥4.340,00 | -1,70 % | ¥4.330,00 | ¥4.415,00 | ¥4.285,00 | 24,00K |
| 2026-09-10 | ¥4.415,00 | +2,20 % | ¥4.320,00 | ¥4.435,00 | ¥4.275,00 | 21,30K |
| 2026-09-09 | ¥4.320,00 | +1,17 % | ¥4.265,00 | ¥4.390,00 | ¥4.130,00 | 69,00K |
| 2026-09-08 | ¥4.270,00 | -3,83 % | ¥4.310,00 | ¥4.360,00 | ¥4.250,00 | 70,20K |
| 2026-09-07 | ¥4.440,00 | +2,30 % | ¥4.340,00 | ¥4.460,00 | ¥4.280,00 | 28,80K |
| 2026-09-04 | ¥4.340,00 | +1,76 % | ¥4.335,00 | ¥4.475,00 | ¥4.280,00 | 49,70K |
| 2026-09-03 | ¥4.265,00 | -5,12 % | ¥4.540,00 | ¥4.545,00 | ¥4.265,00 | 70,30K |
| 2026-09-02 | ¥4.495,00 | -5,37 % | ¥4.610,00 | ¥4.610,00 | ¥4.495,00 | 77,70K |
| 2026-09-01 | ¥4.750,00 | -2,36 % | ¥4.935,00 | ¥4.940,00 | ¥4.750,00 | 33,80K |
| 2026-08-31 | ¥4.865,00 | -1,72 % | ¥4.950,00 | ¥4.955,00 | ¥4.765,00 | 39,10K |
| 2026-08-28 | ¥4.950,00 | +6,68 % | ¥4.710,00 | ¥5.060,00 | ¥4.700,00 | 112,90K |
| 2026-08-27 | ¥4.640,00 | +1,42 % | ¥4.600,00 | ¥4.715,00 | ¥4.500,00 | 47,70K |
| 2026-08-26 | ¥4.575,00 | +0,55 % | ¥4.570,00 | ¥4.660,00 | ¥4.550,00 | 29,00K |
| 2026-08-25 | ¥4.550,00 | -0,55 % | ¥4.535,00 | ¥4.575,00 | ¥4.480,00 | 19,80K |
| 2026-08-24 | ¥4.575,00 | +1,67 % | ¥4.620,00 | ¥4.680,00 | ¥4.530,00 | 23,30K |
| 2026-08-21 | ¥4.500,00 | -2,60 % | ¥4.565,00 | ¥4.565,00 | ¥4.400,00 | 22,90K |
| 2026-08-20 | ¥4.620,00 | +5,48 % | ¥4.635,00 | ¥4.750,00 | ¥4.505,00 | 65,30K |
| 2026-08-19 | ¥4.380,00 | -2,01 % | ¥4.425,00 | ¥4.565,00 | ¥4.340,00 | 34,40K |
| 2026-08-18 | ¥4.470,00 | -1,87 % | ¥4.485,00 | ¥4.585,00 | ¥4.465,00 | 30,70K |
| 2026-08-17 | ¥4.555,00 | -4,31 % | ¥4.740,00 | ¥4.740,00 | ¥4.490,00 | 43,30K |
| 2026-08-14 | ¥4.760,00 | +4,39 % | ¥4.605,00 | ¥4.815,00 | ¥4.495,00 | 78,10K |
| 2026-08-13 | ¥4.560,00 | +0,33 % | ¥4.615,00 | ¥4.715,00 | ¥4.385,00 | 59,10K |
| 2026-08-12 | ¥4.545,00 | -1,84 % | ¥4.700,00 | ¥4.775,00 | ¥4.505,00 | 56,90K |
| 2026-08-10 | ¥4.630,00 | -6,75 % | ¥4.980,00 | ¥4.980,00 | ¥4.580,00 | 64,90K |
| 2026-08-07 | ¥4.965,00 | +7,93 % | ¥4.670,00 | ¥5.000,00 | ¥4.610,00 | 98,80K |
| 2026-08-06 | ¥4.600,00 | +5,38 % | ¥4.350,00 | ¥4.640,00 | ¥4.250,00 | 57,30K |
| 2026-08-05 | ¥4.365,00 | +4,18 % | ¥4.155,00 | ¥4.465,00 | ¥4.150,00 | 35,90K |
| 2026-08-04 | ¥4.190,00 | -0,24 % | ¥4.130,00 | ¥4.225,00 | ¥4.030,00 | 59,10K |
| 2026-08-03 | ¥4.200,00 | -8,30 % | ¥4.230,00 | ¥4.390,00 | ¥4.100,00 | 97,60K |
| 2026-07-31 | ¥4.580,00 | +4,21 % | ¥4.450,00 | ¥4.700,00 | ¥4.285,00 | 100,10K |
| 2026-07-30 | ¥4.395,00 | -2,66 % | ¥4.545,00 | ¥4.590,00 | ¥4.370,00 | 48,90K |
| 2026-07-29 | ¥4.515,00 | +2,50 % | ¥4.520,00 | ¥4.545,00 | ¥4.405,00 | 63,70K |
| 2026-07-28 | ¥4.405,00 | -1,01 % | ¥4.510,00 | ¥4.540,00 | ¥4.340,00 | 48,80K |
| 2026-07-27 | ¥4.450,00 | +5,20 % | ¥4.300,00 | ¥4.465,00 | ¥4.285,00 | 35,30K |
| 2026-07-24 | ¥4.230,00 | 0,00 % | ¥4.200,00 | ¥4.260,00 | ¥4.155,00 | 33,00K |
| 2026-07-23 | ¥4.230,00 | -1,63 % | ¥4.185,00 | ¥4.350,00 | ¥4.075,00 | 47,10K |
| 2026-07-22 | ¥4.300,00 | -3,37 % | ¥4.495,00 | ¥4.495,00 | ¥4.265,00 | 47,40K |
| 2026-07-21 | ¥4.450,00 | +2,06 % | ¥4.430,00 | ¥4.485,00 | ¥4.205,00 | 59,10K |
| 2026-07-17 | ¥4.360,00 | -1,47 % | ¥4.490,00 | ¥4.500,00 | ¥4.310,00 | 117,50K |
| 2026-07-16 | ¥4.425,00 | +1,37 % | ¥4.340,00 | ¥4.485,00 | ¥4.270,00 | 75,70K |
| 2026-07-15 | ¥4.365,00 | +3,80 % | ¥4.275,00 | ¥4.390,00 | ¥4.180,00 | 61,00K |
| 2026-07-14 | ¥4.205,00 | +6,46 % | ¥4.010,00 | ¥4.390,00 | ¥4.010,00 | 93,60K |
| 2026-07-13 | ¥3.950,00 | -0,75 % | ¥3.980,00 | ¥4.005,00 | ¥3.840,00 | 35,10K |
| 2026-07-10 | ¥3.980,00 | +1,40 % | ¥3.900,00 | ¥4.015,00 | ¥3.860,00 | 31,70K |
| 2026-07-09 | ¥3.925,00 | -0,13 % | ¥3.895,00 | ¥3.965,00 | ¥3.885,00 | 26,70K |
| 2026-07-08 | ¥3.930,00 | -1,50 % | ¥3.920,00 | ¥3.980,00 | ¥3.815,00 | 61,30K |
| 2026-07-07 | ¥3.990,00 | -9,32 % | ¥4.500,00 | ¥4.500,00 | ¥3.910,00 | 125,30K |
| 2026-07-06 | ¥4.400,00 | +4,51 % | ¥4.200,00 | ¥4.415,00 | ¥4.150,00 | 83,00K |
| 2026-07-03 | ¥4.210,00 | +4,47 % | ¥4.520,00 | ¥4.530,00 | ¥4.115,00 | 141,80K |
| 2026-07-02 | ¥4.030,00 | +5,77 % | ¥3.890,00 | ¥4.180,00 | ¥3.840,00 | 178,40K |
| 2026-07-01 | ¥3.810,00 | -1,04 % | ¥3.905,00 | ¥3.950,00 | ¥3.780,00 | 63,30K |
| 2026-06-30 | ¥3.850,00 | +0,65 % | ¥3.850,00 | ¥4.000,00 | ¥3.730,00 | 170,60K |
| 2026-06-29 | ¥3.825,00 | +15,56 % | ¥3.500,00 | ¥3.850,00 | ¥3.500,00 | 218,00K |
| 2026-06-26 | ¥3.310,00 | +0,30 % | ¥3.305,00 | ¥3.320,00 | ¥3.190,00 | 60,70K |
| 2026-06-25 | ¥3.300,00 | +3,13 % | ¥3.260,00 | ¥3.320,00 | ¥3.185,00 | 40,40K |
| 2026-06-24 | ¥3.200,00 | +1,43 % | ¥3.145,00 | ¥3.235,00 | ¥3.140,00 | 29,50K |
| 2026-06-23 | ¥3.155,00 | -4,10 % | ¥3.290,00 | ¥3.300,00 | ¥3.120,00 | 53,70K |
| 2026-06-22 | ¥3.290,00 | +1,08 % | ¥3.285,00 | ¥3.305,00 | ¥3.240,00 | 56,50K |
| 2026-06-19 | ¥3.255,00 | +0,15 % | ¥3.280,00 | ¥3.335,00 | ¥3.215,00 | 40,50K |
| 2026-06-18 | ¥3.250,00 | +0,31 % | ¥3.240,00 | ¥3.350,00 | ¥3.225,00 | 52,10K |
| 2026-06-17 | ¥3.240,00 | +5,54 % | ¥3.070,00 | ¥3.260,00 | ¥3.070,00 | 49,10K |
| 2026-06-16 | ¥3.070,00 | -1,29 % | ¥3.110,00 | ¥3.140,00 | ¥3.030,00 | 34,60K |
| 2026-06-15 | ¥3.110,00 | +4,78 % | ¥3.070,00 | ¥3.135,00 | ¥3.055,00 | 65,80K |
| 2026-06-12 | ¥2.968,00 | -2,05 % | ¥3.100,00 | ¥3.100,00 | ¥2.958,00 | 41,60K |
| 2026-06-11 | ¥3.030,00 | -2,26 % | ¥3.090,00 | ¥3.090,00 | ¥2.958,00 | 46,30K |
| 2026-06-10 | ¥3.100,00 | -0,80 % | ¥3.200,00 | ¥3.220,00 | ¥3.075,00 | 37,30K |
| 2026-06-09 | ¥3.125,00 | -0,64 % | ¥3.240,00 | ¥3.240,00 | ¥3.100,00 | 42,20K |
| 2026-06-08 | ¥3.145,00 | +2,78 % | ¥3.030,00 | ¥3.170,00 | ¥2.958,00 | 99,10K |
| 2026-06-05 | ¥3.060,00 | -0,65 % | ¥3.160,00 | ¥3.205,00 | ¥3.040,00 | 63,50K |
| 2026-06-04 | ¥3.080,00 | -2,99 % | ¥3.050,00 | ¥3.095,00 | ¥2.991,00 | 65,80K |
| 2026-06-03 | ¥3.175,00 | -5,51 % | ¥3.300,00 | ¥3.420,00 | ¥3.115,00 | 116,40K |
| 2026-06-02 | ¥3.360,00 | -1,61 % | ¥3.375,00 | ¥3.380,00 | ¥3.230,00 | 91,90K |
| 2026-06-01 | ¥3.415,00 | -0,58 % | ¥3.500,00 | ¥3.600,00 | ¥3.415,00 | 80,00K |
| 2026-05-29 | ¥3.435,00 | +5,69 % | ¥3.310,00 | ¥3.575,00 | ¥3.285,00 | 169,10K |
| 2026-05-28 | ¥3.250,00 | -3,99 % | ¥3.245,00 | ¥3.285,00 | ¥3.165,00 | 74,10K |
| 2026-05-27 | ¥3.385,00 | +3,20 % | ¥3.300,00 | ¥3.385,00 | ¥3.280,00 | 82,90K |
| 2026-05-26 | ¥3.280,00 | -0,76 % | ¥3.280,00 | ¥3.310,00 | ¥3.205,00 | 66,00K |
| 2026-05-25 | ¥3.305,00 | +1,38 % | ¥3.350,00 | ¥3.385,00 | ¥3.260,00 | 118,10K |