GMO PRIME STRATEGY CO. LTD. 5250
TSE · Japan · Technologiedienstleistungen
¥1.068,00+3,00 (+0,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.065,00 | -3,01 % | ¥1.068,00 | ¥1.068,00 | ¥1.065,00 | 200 |
| 2026-09-30 | ¥1.098,00 | 0,00 % | ¥1.098,00 | ¥1.098,00 | ¥1.098,00 | 0 |
| 2026-09-29 | ¥1.098,00 | +1,10 % | ¥1.072,00 | ¥1.100,00 | ¥1.072,00 | 1,50K |
| 2026-09-28 | ¥1.086,00 | -3,29 % | ¥1.096,00 | ¥1.099,00 | ¥1.065,00 |
| 4,20K |
| 2026-09-25 | ¥1.123,00 | -1,40 % | ¥1.139,00 | ¥1.139,00 | ¥1.100,00 | 3,20K |
| 2026-09-24 | ¥1.139,00 | +1,15 % | ¥1.127,00 | ¥1.139,00 | ¥1.127,00 | 1,30K |
| 2026-09-18 | ¥1.126,00 | -2,09 % | ¥1.150,00 | ¥1.150,00 | ¥1.121,00 | 700 |
| 2026-09-17 | ¥1.150,00 | -3,77 % | ¥1.165,00 | ¥1.165,00 | ¥1.096,00 | 5,80K |
| 2026-09-16 | ¥1.195,00 | +0,50 % | ¥1.195,00 | ¥1.195,00 | ¥1.135,00 | 1,30K |
| 2026-09-15 | ¥1.189,00 | -0,92 % | ¥1.200,00 | ¥1.200,00 | ¥1.176,00 | 1,80K |
| 2026-09-14 | ¥1.200,00 | +1,87 % | ¥1.184,00 | ¥1.200,00 | ¥1.174,00 | 4,50K |
| 2026-09-11 | ¥1.178,00 | +7,29 % | ¥1.098,00 | ¥1.178,00 | ¥1.098,00 | 2,70K |
| 2026-09-10 | ¥1.098,00 | +1,76 % | ¥1.100,00 | ¥1.136,00 | ¥1.075,00 | 5,60K |
| 2026-09-09 | ¥1.079,00 | +3,25 % | ¥1.060,00 | ¥1.100,00 | ¥1.060,00 | 3,10K |
| 2026-09-08 | ¥1.045,00 | +0,48 % | ¥1.030,00 | ¥1.060,00 | ¥1.030,00 | 1,40K |
| 2026-09-07 | ¥1.040,00 | -0,48 % | ¥1.041,00 | ¥1.053,00 | ¥1.040,00 | 1,90K |
| 2026-09-04 | ¥1.045,00 | +0,97 % | ¥1.039,00 | ¥1.045,00 | ¥1.035,00 | 500 |
| 2026-09-03 | ¥1.035,00 | +0,98 % | ¥1.013,00 | ¥1.035,00 | ¥1.013,00 | 300 |
| 2026-09-02 | ¥1.025,00 | +0,20 % | ¥1.023,00 | ¥1.064,00 | ¥1.022,00 | 4,50K |
| 2026-09-01 | ¥1.023,00 | 0,00 % | ¥1.023,00 | ¥1.023,00 | ¥1.023,00 | 200 |
| 2026-08-31 | ¥1.023,00 | -0,58 % | ¥1.016,00 | ¥1.028,00 | ¥1.015,00 | 700 |
| 2026-08-28 | ¥1.029,00 | -0,10 % | ¥1.021,00 | ¥1.029,00 | ¥1.010,00 | 2,50K |
| 2026-08-27 | ¥1.030,00 | +0,68 % | ¥1.030,00 | ¥1.034,00 | ¥1.020,00 | 1,50K |
| 2026-08-26 | ¥1.023,00 | +0,10 % | ¥1.023,00 | ¥1.023,00 | ¥1.023,00 | 200 |
| 2026-08-25 | ¥1.022,00 | -1,26 % | ¥1.024,00 | ¥1.047,00 | ¥1.022,00 | 800 |
| 2026-08-24 | ¥1.035,00 | +0,39 % | ¥1.047,00 | ¥1.047,00 | ¥1.035,00 | 300 |
| 2026-08-21 | ¥1.031,00 | +0,39 % | ¥1.014,00 | ¥1.031,00 | ¥1.010,00 | 1,30K |
| 2026-08-20 | ¥1.027,00 | +0,79 % | ¥1.019,00 | ¥1.031,00 | ¥1.013,00 | 1,50K |
| 2026-08-19 | ¥1.019,00 | -0,68 % | ¥1.017,00 | ¥1.028,00 | ¥1.017,00 | 900 |
| 2026-08-18 | ¥1.026,00 | -0,10 % | ¥1.027,00 | ¥1.028,00 | ¥1.017,00 | 2,30K |
| 2026-08-17 | ¥1.027,00 | -2,19 % | ¥1.027,00 | ¥1.027,00 | ¥1.027,00 | 200 |
| 2026-08-14 | ¥1.050,00 | +1,65 % | ¥1.035,00 | ¥1.050,00 | ¥1.035,00 | 400 |
| 2026-08-13 | ¥1.033,00 | +0,19 % | ¥1.012,00 | ¥1.033,00 | ¥1.012,00 | 1,80K |
| 2026-08-12 | ¥1.031,00 | +0,10 % | ¥1.032,00 | ¥1.032,00 | ¥1.031,00 | 300 |
| 2026-08-10 | ¥1.030,00 | -0,68 % | ¥1.030,00 | ¥1.030,00 | ¥1.030,00 | 200 |
| 2026-08-07 | ¥1.037,00 | +1,87 % | ¥1.038,00 | ¥1.038,00 | ¥1.020,00 | 600 |
| 2026-08-06 | ¥1.018,00 | -1,36 % | ¥1.020,00 | ¥1.020,00 | ¥1.004,00 | 900 |
| 2026-08-05 | ¥1.032,00 | -0,77 % | ¥1.032,00 | ¥1.032,00 | ¥1.032,00 | 300 |
| 2026-08-04 | ¥1.040,00 | +2,67 % | ¥1.004,00 | ¥1.050,00 | ¥1.004,00 | 2,20K |
| 2026-08-03 | ¥1.013,00 | +1,81 % | ¥1.000,00 | ¥1.040,00 | ¥995,00 | 6,10K |
| 2026-07-31 | ¥995,00 | -6,57 % | ¥1.049,00 | ¥1.049,00 | ¥993,00 | 3,50K |
| 2026-07-30 | ¥1.065,00 | +3,50 % | ¥1.010,00 | ¥1.065,00 | ¥1.010,00 | 2,30K |
| 2026-07-29 | ¥1.029,00 | +1,38 % | ¥1.006,00 | ¥1.029,00 | ¥1.006,00 | 2,00K |
| 2026-07-28 | ¥1.015,00 | -0,88 % | ¥1.024,00 | ¥1.024,00 | ¥1.015,00 | 700 |
| 2026-07-27 | ¥1.024,00 | -0,10 % | ¥1.024,00 | ¥1.024,00 | ¥1.024,00 | 100 |
| 2026-07-24 | ¥1.025,00 | -0,87 % | ¥1.004,00 | ¥1.030,00 | ¥1.000,00 | 4,40K |
| 2026-07-23 | ¥1.034,00 | +0,10 % | ¥1.031,00 | ¥1.035,00 | ¥1.031,00 | 600 |
| 2026-07-22 | ¥1.033,00 | -0,48 % | ¥1.048,00 | ¥1.048,00 | ¥1.033,00 | 300 |
| 2026-07-21 | ¥1.038,00 | -0,48 % | ¥1.039,00 | ¥1.039,00 | ¥1.038,00 | 300 |
| 2026-07-17 | ¥1.043,00 | -0,48 % | ¥1.020,00 | ¥1.043,00 | ¥1.001,00 | 2,20K |
| 2026-07-16 | ¥1.048,00 | -1,04 % | ¥1.047,00 | ¥1.048,00 | ¥1.000,00 | 4,60K |
| 2026-07-15 | ¥1.059,00 | -0,47 % | ¥1.064,00 | ¥1.064,00 | ¥1.040,00 | 1,40K |
| 2026-07-14 | ¥1.064,00 | -3,27 % | ¥1.055,00 | ¥1.064,00 | ¥1.016,00 | 5,10K |
| 2026-07-13 | ¥1.100,00 | +1,85 % | ¥1.078,00 | ¥1.115,00 | ¥1.058,00 | 8,10K |
| 2026-07-10 | ¥1.080,00 | +0,09 % | ¥1.080,00 | ¥1.080,00 | ¥1.080,00 | 100 |
| 2026-07-09 | ¥1.079,00 | -0,74 % | ¥1.076,00 | ¥1.079,00 | ¥1.076,00 | 300 |
| 2026-07-08 | ¥1.087,00 | -2,51 % | ¥1.106,00 | ¥1.106,00 | ¥1.087,00 | 400 |
| 2026-07-07 | ¥1.115,00 | +1,18 % | ¥1.110,00 | ¥1.115,00 | ¥1.110,00 | 300 |
| 2026-07-06 | ¥1.102,00 | -1,52 % | ¥1.116,00 | ¥1.116,00 | ¥1.102,00 | 500 |
| 2026-07-03 | ¥1.119,00 | -0,53 % | ¥1.116,00 | ¥1.130,00 | ¥1.095,00 | 5,10K |
| 2026-07-02 | ¥1.125,00 | +2,46 % | ¥1.127,00 | ¥1.127,00 | ¥1.090,00 | 4,10K |
| 2026-07-01 | ¥1.098,00 | -2,66 % | ¥1.128,00 | ¥1.128,00 | ¥1.098,00 | 300 |
| 2026-06-30 | ¥1.128,00 | +1,08 % | ¥1.116,00 | ¥1.130,00 | ¥1.061,00 | 4,90K |
| 2026-06-29 | ¥1.116,00 | -0,36 % | ¥1.120,00 | ¥1.120,00 | ¥1.116,00 | 400 |
| 2026-06-26 | ¥1.120,00 | -1,15 % | ¥1.121,00 | ¥1.135,00 | ¥1.098,00 | 2,80K |
| 2026-06-25 | ¥1.133,00 | +0,27 % | ¥1.132,00 | ¥1.135,00 | ¥1.131,00 | 700 |
| 2026-06-24 | ¥1.130,00 | -0,18 % | ¥1.132,00 | ¥1.132,00 | ¥1.126,00 | 500 |
| 2026-06-23 | ¥1.132,00 | 0,00 % | ¥1.102,00 | ¥1.162,00 | ¥1.102,00 | 2,10K |
| 2026-06-22 | ¥1.132,00 | -1,57 % | ¥1.150,00 | ¥1.150,00 | ¥1.132,00 | 900 |
| 2026-06-19 | ¥1.150,00 | +1,32 % | ¥1.144,00 | ¥1.189,00 | ¥1.102,00 | 5,00K |
| 2026-06-18 | ¥1.135,00 | -2,49 % | ¥1.100,00 | ¥1.135,00 | ¥1.065,00 | 4,40K |
| 2026-06-17 | ¥1.164,00 | +4,77 % | ¥1.133,00 | ¥1.164,00 | ¥1.130,00 | 3,30K |
| 2026-06-16 | ¥1.111,00 | +0,82 % | ¥1.102,00 | ¥1.130,00 | ¥1.050,00 | 9,00K |
| 2026-06-15 | ¥1.102,00 | -0,45 % | ¥1.107,00 | ¥1.110,00 | ¥1.102,00 | 700 |
| 2026-06-12 | ¥1.107,00 | +0,18 % | ¥1.105,00 | ¥1.107,00 | ¥1.105,00 | 400 |
| 2026-06-11 | ¥1.105,00 | -1,07 % | ¥1.110,00 | ¥1.110,00 | ¥1.102,00 | 800 |
| 2026-06-10 | ¥1.117,00 | +0,90 % | ¥1.137,00 | ¥1.139,00 | ¥1.117,00 | 300 |
| 2026-06-09 | ¥1.107,00 | +0,27 % | ¥1.105,00 | ¥1.134,00 | ¥1.105,00 | 400 |
| 2026-06-08 | ¥1.104,00 | -2,90 % | ¥1.107,00 | ¥1.107,00 | ¥1.104,00 | 1,50K |
| 2026-06-05 | ¥1.137,00 | +1,70 % | ¥1.107,00 | ¥1.137,00 | ¥1.107,00 | 600 |
| 2026-06-04 | ¥1.118,00 | -4,44 % | ¥1.110,00 | ¥1.140,00 | ¥1.096,00 | 4,60K |
| 2026-06-03 | ¥1.170,00 | +1,21 % | ¥1.158,00 | ¥1.179,00 | ¥1.158,00 | 1,40K |
| 2026-06-02 | ¥1.156,00 | -3,67 % | ¥1.186,00 | ¥1.186,00 | ¥1.140,00 | 4,50K |
| 2026-06-01 | ¥1.200,00 | +0,08 % | ¥1.180,00 | ¥1.200,00 | ¥1.140,00 | 3,90K |
| 2026-05-29 | ¥1.199,00 | +3,36 % | ¥1.141,00 | ¥1.209,00 | ¥1.111,00 | 1,60K |
| 2026-05-28 | ¥1.160,00 | -3,49 % | ¥1.196,00 | ¥1.196,00 | ¥1.150,00 | 3,00K |
| 2026-05-27 | ¥1.202,00 | -2,75 % | ¥1.236,00 | ¥1.236,00 | ¥1.202,00 | 1,10K |
| 2026-05-26 | ¥1.236,00 | 0,00 % | ¥1.236,00 | ¥1.236,00 | ¥1.236,00 | 100 |
| 2026-05-25 | ¥1.236,00 | +0,16 % | ¥1.251,00 | ¥1.251,00 | ¥1.222,00 | 3,30K |
| 2026-05-22 | ¥1.234,00 | +2,41 % | ¥1.219,00 | ¥1.234,00 | ¥1.189,00 | 4,30K |