Geekly,Inc. 505A
TSE · Japan · Kommerzielle Dienstleistungen
¥1.330,00-20,00 (-1,48 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.333,00 | -1,26 % | ¥1.361,00 | ¥1.361,00 | ¥1.325,00 | 16,60K |
| 2026-10-01 | ¥1.350,00 | -1,53 % | ¥1.370,00 | ¥1.370,00 | ¥1.347,00 | 13,50K |
| 2026-09-30 | ¥1.371,00 | 0,00 % | ¥1.382,00 | ¥1.382,00 | ¥1.362,00 | 18,00K |
| 2026-09-29 | ¥1.371,00 | -1,51 % | ¥1.392,00 | ¥1.392,00 | ¥1.361,00 | 15,20K |
| 2026-09-28 | ¥1.392,00 | +1,09 % | ¥1.390,00 | ¥1.392,00 | ¥1.380,00 | 6,90K |
| 2026-09-25 | ¥1.377,00 | -1,01 % | ¥1.393,00 | ¥1.395,00 | ¥1.373,00 | 19,90K |
| 2026-09-24 | ¥1.391,00 | -1,70 % | ¥1.413,00 | ¥1.415,00 | ¥1.391,00 | 13,50K |
| 2026-09-18 | ¥1.415,00 | -0,28 % | ¥1.419,00 | ¥1.427,00 | ¥1.405,00 | 20,10K |
| 2026-09-17 | ¥1.419,00 | +3,50 % | ¥1.375,00 | ¥1.419,00 | ¥1.375,00 | 25,20K |
| 2026-09-16 | ¥1.371,00 | -2,21 % | ¥1.402,00 | ¥1.402,00 | ¥1.371,00 | 15,40K |
| 2026-09-15 | ¥1.402,00 | +3,85 % | ¥1.352,00 | ¥1.411,00 | ¥1.352,00 | 35,70K |
| 2026-09-14 | ¥1.350,00 | +1,66 % | ¥1.351,00 | ¥1.363,00 | ¥1.345,00 | 27,30K |
| 2026-09-11 | ¥1.328,00 | -2,28 % | ¥1.350,00 | ¥1.351,00 | ¥1.310,00 | 41,60K |
| 2026-09-10 | ¥1.359,00 | -1,24 % | ¥1.362,00 | ¥1.381,00 | ¥1.359,00 | 9,30K |
| 2026-09-09 | ¥1.376,00 | -0,86 % | ¥1.388,00 | ¥1.400,00 | ¥1.359,00 | 27,60K |
| 2026-09-08 | ¥1.388,00 | -1,00 % | ¥1.424,00 | ¥1.424,00 | ¥1.388,00 | 16,30K |
| 2026-09-07 | ¥1.402,00 | -2,30 % | ¥1.435,00 | ¥1.435,00 | ¥1.402,00 | 18,30K |
| 2026-09-04 | ¥1.435,00 | +3,46 % | ¥1.387,00 | ¥1.451,00 | ¥1.380,00 | 21,00K |
| 2026-09-03 | ¥1.387,00 | -1,42 % | ¥1.392,00 | ¥1.409,00 | ¥1.387,00 | 19,30K |
| 2026-09-02 | ¥1.407,00 | -4,35 % | ¥1.455,00 | ¥1.456,00 | ¥1.404,00 | 31,30K |
| 2026-09-01 | ¥1.471,00 | -0,74 % | ¥1.477,00 | ¥1.477,00 | ¥1.444,00 | 24,90K |
| 2026-08-31 | ¥1.482,00 | +2,63 % | ¥1.462,00 | ¥1.482,00 | ¥1.441,00 | 37,70K |
| 2026-08-28 | ¥1.444,00 | +2,05 % | ¥1.415,00 | ¥1.456,00 | ¥1.415,00 | 35,70K |
| 2026-08-27 | ¥1.415,00 | -1,26 % | ¥1.429,00 | ¥1.444,00 | ¥1.412,00 | 26,30K |
| 2026-08-26 | ¥1.433,00 | +4,83 % | ¥1.370,00 | ¥1.438,00 | ¥1.370,00 | 68,70K |
| 2026-08-25 | ¥1.367,00 | +1,03 % | ¥1.349,00 | ¥1.367,00 | ¥1.342,00 | 42,60K |
| 2026-08-24 | ¥1.353,00 | +1,42 % | ¥1.339,00 | ¥1.369,00 | ¥1.339,00 | 29,10K |
| 2026-08-21 | ¥1.334,00 | -3,19 % | ¥1.358,00 | ¥1.370,00 | ¥1.328,00 | 52,30K |
| 2026-08-20 | ¥1.378,00 | +1,62 % | ¥1.355,00 | ¥1.378,00 | ¥1.355,00 | 13,60K |
| 2026-08-19 | ¥1.356,00 | -1,53 % | ¥1.387,00 | ¥1.400,00 | ¥1.335,00 | 51,10K |
| 2026-08-18 | ¥1.377,00 | -2,62 % | ¥1.412,00 | ¥1.412,00 | ¥1.377,00 | 13,30K |
| 2026-08-17 | ¥1.414,00 | +3,59 % | ¥1.390,00 | ¥1.415,00 | ¥1.377,00 | 21,70K |
| 2026-08-14 | ¥1.365,00 | -0,15 % | ¥1.354,00 | ¥1.380,00 | ¥1.350,00 | 26,20K |
| 2026-08-13 | ¥1.367,00 | +1,18 % | ¥1.341,00 | ¥1.377,00 | ¥1.326,00 | 29,50K |
| 2026-08-12 | ¥1.351,00 | +4,73 % | ¥1.298,00 | ¥1.380,00 | ¥1.298,00 | 54,10K |
| 2026-08-10 | ¥1.290,00 | +0,86 % | ¥1.279,00 | ¥1.319,00 | ¥1.275,00 | 17,40K |
| 2026-08-07 | ¥1.279,00 | 0,00 % | ¥1.279,00 | ¥1.283,00 | ¥1.272,00 | 4,20K |
| 2026-08-06 | ¥1.279,00 | +1,59 % | ¥1.257,00 | ¥1.283,00 | ¥1.250,00 | 17,60K |
| 2026-08-05 | ¥1.259,00 | -1,25 % | ¥1.285,00 | ¥1.285,00 | ¥1.252,00 | 22,70K |
| 2026-08-04 | ¥1.275,00 | +0,16 % | ¥1.280,00 | ¥1.282,00 | ¥1.257,00 | 29,90K |
| 2026-08-03 | ¥1.273,00 | -2,15 % | ¥1.294,00 | ¥1.295,00 | ¥1.262,00 | 21,70K |
| 2026-07-31 | ¥1.301,00 | -0,91 % | ¥1.327,00 | ¥1.330,00 | ¥1.293,00 | 27,00K |
| 2026-07-30 | ¥1.313,00 | -2,38 % | ¥1.328,00 | ¥1.337,00 | ¥1.300,00 | 32,60K |
| 2026-07-29 | ¥1.345,00 | +0,45 % | ¥1.332,00 | ¥1.351,00 | ¥1.327,00 | 20,60K |
| 2026-07-28 | ¥1.339,00 | -2,62 % | ¥1.374,00 | ¥1.383,00 | ¥1.331,00 | 57,90K |
| 2026-07-27 | ¥1.375,00 | +2,08 % | ¥1.360,00 | ¥1.379,00 | ¥1.359,00 | 34,80K |
| 2026-07-24 | ¥1.347,00 | -3,30 % | ¥1.379,00 | ¥1.379,00 | ¥1.340,00 | 49,30K |
| 2026-07-23 | ¥1.393,00 | +1,09 % | ¥1.378,00 | ¥1.398,00 | ¥1.357,00 | 27,00K |
| 2026-07-22 | ¥1.378,00 | +1,10 % | ¥1.363,00 | ¥1.380,00 | ¥1.333,00 | 24,30K |
| 2026-07-21 | ¥1.363,00 | -0,73 % | ¥1.373,00 | ¥1.381,00 | ¥1.344,00 | 83,10K |
| 2026-07-17 | ¥1.373,00 | -3,31 % | ¥1.400,00 | ¥1.425,00 | ¥1.356,00 | 228,20K |
| 2026-07-16 | ¥1.420,00 | +0,07 % | ¥1.408,00 | ¥1.449,00 | ¥1.408,00 | 150,00K |
| 2026-07-15 | ¥1.419,00 | +4,11 % | ¥1.386,00 | ¥1.424,00 | ¥1.306,00 | 320,40K |
| 2026-07-14 | ¥1.363,00 | +3,02 % | ¥1.293,00 | ¥1.378,00 | ¥1.293,00 | 151,10K |
| 2026-07-13 | ¥1.323,00 | +4,01 % | ¥1.271,00 | ¥1.339,00 | ¥1.271,00 | 140,90K |
| 2026-07-10 | ¥1.272,00 | -0,55 % | ¥1.267,00 | ¥1.285,00 | ¥1.255,00 | 37,50K |
| 2026-07-09 | ¥1.279,00 | -1,99 % | ¥1.280,00 | ¥1.289,00 | ¥1.264,00 | 25,70K |
| 2026-07-08 | ¥1.305,00 | +1,95 % | ¥1.280,00 | ¥1.354,00 | ¥1.262,00 | 130,70K |
| 2026-07-07 | ¥1.280,00 | +11,11 % | ¥1.158,00 | ¥1.288,00 | ¥1.156,00 | 131,60K |
| 2026-07-06 | ¥1.152,00 | +0,79 % | ¥1.156,00 | ¥1.188,00 | ¥1.150,00 | 35,50K |
| 2026-07-03 | ¥1.143,00 | +0,79 % | ¥1.123,00 | ¥1.147,00 | ¥1.122,00 | 13,30K |
| 2026-07-02 | ¥1.134,00 | +3,09 % | ¥1.093,00 | ¥1.149,00 | ¥1.093,00 | 31,60K |
| 2026-07-01 | ¥1.100,00 | +0,55 % | ¥1.094,00 | ¥1.114,00 | ¥1.090,00 | 34,30K |
| 2026-06-30 | ¥1.094,00 | -0,45 % | ¥1.118,00 | ¥1.120,00 | ¥1.082,00 | 12,90K |
| 2026-06-29 | ¥1.099,00 | +1,57 % | ¥1.080,00 | ¥1.110,00 | ¥1.080,00 | 21,70K |
| 2026-06-26 | ¥1.082,00 | +2,17 % | ¥1.059,00 | ¥1.084,00 | ¥1.045,00 | 29,10K |
| 2026-06-25 | ¥1.059,00 | -0,84 % | ¥1.075,00 | ¥1.086,00 | ¥1.058,00 | 28,60K |
| 2026-06-24 | ¥1.068,00 | -0,19 % | ¥1.066,00 | ¥1.083,00 | ¥1.060,00 | 22,00K |
| 2026-06-23 | ¥1.070,00 | -2,73 % | ¥1.100,00 | ¥1.100,00 | ¥1.069,00 | 31,50K |
| 2026-06-22 | ¥1.100,00 | +1,66 % | ¥1.080,00 | ¥1.118,00 | ¥1.075,00 | 20,40K |
| 2026-06-19 | ¥1.082,00 | -2,52 % | ¥1.100,00 | ¥1.100,00 | ¥1.076,00 | 38,50K |
| 2026-06-18 | ¥1.110,00 | -0,09 % | ¥1.105,00 | ¥1.115,00 | ¥1.095,00 | 23,90K |
| 2026-06-17 | ¥1.111,00 | +1,46 % | ¥1.095,00 | ¥1.130,00 | ¥1.084,00 | 31,00K |
| 2026-06-16 | ¥1.095,00 | -0,36 % | ¥1.090,00 | ¥1.097,00 | ¥1.075,00 | 19,50K |
| 2026-06-15 | ¥1.099,00 | +1,85 % | ¥1.092,00 | ¥1.135,00 | ¥1.088,00 | 46,70K |
| 2026-06-12 | ¥1.079,00 | +1,98 % | ¥1.061,00 | ¥1.079,00 | ¥1.050,00 | 23,30K |
| 2026-06-11 | ¥1.058,00 | +0,28 % | ¥1.036,00 | ¥1.060,00 | ¥1.036,00 | 25,90K |
| 2026-06-10 | ¥1.055,00 | +0,19 % | ¥1.053,00 | ¥1.063,00 | ¥1.037,00 | 51,40K |
| 2026-06-09 | ¥1.053,00 | +0,38 % | ¥1.050,00 | ¥1.076,00 | ¥1.048,00 | 34,20K |
| 2026-06-08 | ¥1.049,00 | -3,05 % | ¥1.053,00 | ¥1.074,00 | ¥1.040,00 | 28,80K |
| 2026-06-05 | ¥1.082,00 | +2,66 % | ¥1.040,00 | ¥1.089,00 | ¥1.037,00 | 56,10K |
| 2026-06-04 | ¥1.054,00 | -1,40 % | ¥1.055,00 | ¥1.079,00 | ¥1.050,00 | 65,10K |
| 2026-06-03 | ¥1.069,00 | -2,02 % | ¥1.090,00 | ¥1.091,00 | ¥1.057,00 | 55,20K |
| 2026-06-02 | ¥1.091,00 | -1,80 % | ¥1.106,00 | ¥1.110,00 | ¥1.091,00 | 86,10K |
| 2026-06-01 | ¥1.111,00 | -1,33 % | ¥1.130,00 | ¥1.132,00 | ¥1.095,00 | 57,00K |
| 2026-05-29 | ¥1.126,00 | -2,26 % | ¥1.158,00 | ¥1.165,00 | ¥1.126,00 | 42,70K |
| 2026-05-28 | ¥1.152,00 | -2,29 % | ¥1.142,00 | ¥1.160,00 | ¥1.135,00 | 38,00K |
| 2026-05-27 | ¥1.179,00 | +0,34 % | ¥1.160,00 | ¥1.180,00 | ¥1.156,00 | 31,50K |
| 2026-05-26 | ¥1.175,00 | +1,38 % | ¥1.155,00 | ¥1.177,00 | ¥1.148,00 | 34,90K |
| 2026-05-25 | ¥1.159,00 | -2,61 % | ¥1.193,00 | ¥1.193,00 | ¥1.148,00 | 44,60K |