GDEP ADVANCE,Inc. 5885
TSE · Japan · Vertriebsdienstleistungen
¥3.115,000,00 (0,00 %)
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 | ¥3.115,00 | +0,65 % | ¥3.115,00 | ¥3.135,00 | ¥3.075,00 | 19,00K |
| 2026-09-30 | ¥3.095,00 | +0,81 % | ¥3.140,00 | ¥3.175,00 | ¥3.085,00 | 18,50K |
| 2026-09-29 | ¥3.070,00 | -2,07 % | ¥3.120,00 | ¥3.120,00 | ¥3.055,00 | 24,90K |
| 2026-09-28 | ¥3.135,00 | -1,10 % | ¥3.170,00 | ¥3.205,00 | ¥3.125,00 | 18,30K |
| 2026-09-25 | ¥3.170,00 | -2,76 % | ¥3.250,00 | ¥3.250,00 | ¥3.160,00 | 26,10K |
| 2026-09-24 | ¥3.260,00 | +2,03 % | ¥3.290,00 | ¥3.345,00 | ¥3.235,00 | 30,30K |
| 2026-09-18 | ¥3.195,00 | +1,27 % | ¥3.165,00 | ¥3.225,00 | ¥3.155,00 | 26,00K |
| 2026-09-17 | ¥3.155,00 | +2,27 % | ¥3.130,00 | ¥3.210,00 | ¥3.100,00 | 24,40K |
| 2026-09-16 | ¥3.085,00 | 0,00 % | ¥3.090,00 | ¥3.090,00 | ¥2.986,00 | 32,40K |
| 2026-09-15 | ¥3.085,00 | +0,16 % | ¥3.060,00 | ¥3.110,00 | ¥3.000,00 | 27,70K |
| 2026-09-14 | ¥3.080,00 | -3,14 % | ¥3.180,00 | ¥3.180,00 | ¥3.060,00 | 34,20K |
| 2026-09-11 | ¥3.180,00 | -4,65 % | ¥3.235,00 | ¥3.280,00 | ¥3.155,00 | 42,70K |
| 2026-09-10 | ¥3.335,00 | -0,60 % | ¥3.360,00 | ¥3.380,00 | ¥3.290,00 | 21,60K |
| 2026-09-09 | ¥3.355,00 | -2,89 % | ¥3.420,00 | ¥3.480,00 | ¥3.340,00 | 37,90K |
| 2026-09-08 | ¥3.455,00 | -1,29 % | ¥3.505,00 | ¥3.565,00 | ¥3.435,00 | 55,60K |
| 2026-09-07 | ¥3.500,00 | +3,55 % | ¥3.430,00 | ¥3.630,00 | ¥3.405,00 | 90,90K |
| 2026-09-04 | ¥3.380,00 | +8,68 % | ¥3.150,00 | ¥3.425,00 | ¥3.120,00 | 54,70K |
| 2026-09-03 | ¥3.110,00 | -1,58 % | ¥3.190,00 | ¥3.230,00 | ¥3.110,00 | 36,80K |
| 2026-09-02 | ¥3.160,00 | -4,10 % | ¥3.225,00 | ¥3.230,00 | ¥3.130,00 | 38,80K |
| 2026-09-01 | ¥3.295,00 | -4,22 % | ¥3.405,00 | ¥3.440,00 | ¥3.270,00 | 45,00K |
| 2026-08-31 | ¥3.440,00 | -1,15 % | ¥3.440,00 | ¥3.470,00 | ¥3.365,00 | 52,90K |
| 2026-08-28 | ¥3.480,00 | +5,61 % | ¥3.300,00 | ¥3.575,00 | ¥3.280,00 | 135,50K |
| 2026-08-27 | ¥3.295,00 | +3,62 % | ¥3.240,00 | ¥3.350,00 | ¥3.180,00 | 95,80K |
| 2026-08-26 | ¥3.180,00 | 0,00 % | ¥3.180,00 | ¥3.225,00 | ¥3.110,00 | 58,70K |
| 2026-08-25 | ¥3.180,00 | +5,47 % | ¥3.030,00 | ¥3.190,00 | ¥2.991,00 | 27,70K |
| 2026-08-24 | ¥3.015,00 | -4,89 % | ¥3.170,00 | ¥3.170,00 | ¥3.010,00 | 28,70K |
| 2026-08-21 | ¥3.170,00 | +6,99 % | ¥2.963,00 | ¥3.170,00 | ¥2.925,00 | 44,90K |
| 2026-08-20 | ¥2.963,00 | +1,30 % | ¥2.975,00 | ¥2.986,00 | ¥2.900,00 | 22,90K |
| 2026-08-19 | ¥2.925,00 | -5,19 % | ¥2.988,00 | ¥2.996,00 | ¥2.905,00 | 39,70K |
| 2026-08-18 | ¥3.085,00 | -1,59 % | ¥3.175,00 | ¥3.210,00 | ¥3.085,00 | 41,00K |
| 2026-08-17 | ¥3.135,00 | -4,57 % | ¥3.215,00 | ¥3.220,00 | ¥3.100,00 | 66,80K |
| 2026-08-14 | ¥3.285,00 | +6,31 % | ¥3.105,00 | ¥3.320,00 | ¥3.100,00 | 124,30K |
| 2026-08-13 | ¥3.090,00 | +2,15 % | ¥3.030,00 | ¥3.110,00 | ¥3.030,00 | 36,50K |
| 2026-08-12 | ¥3.025,00 | +1,68 % | ¥2.996,00 | ¥3.070,00 | ¥2.960,00 | 37,00K |
| 2026-08-10 | ¥2.975,00 | +1,57 % | ¥2.965,00 | ¥3.000,00 | ¥2.960,00 | 27,50K |
| 2026-08-07 | ¥2.929,00 | -2,33 % | ¥2.990,00 | ¥3.000,00 | ¥2.890,00 | 29,50K |
| 2026-08-06 | ¥2.999,00 | +4,17 % | ¥2.886,00 | ¥3.020,00 | ¥2.856,00 | 79,40K |
| 2026-08-05 | ¥2.879,00 | +4,20 % | ¥2.792,00 | ¥2.899,00 | ¥2.783,00 | 67,70K |
| 2026-08-04 | ¥2.763,00 | +2,83 % | ¥2.700,00 | ¥2.765,00 | ¥2.690,00 | 18,60K |
| 2026-08-03 | ¥2.687,00 | -0,63 % | ¥2.681,00 | ¥2.720,00 | ¥2.611,00 | 20,10K |
| 2026-07-31 | ¥2.704,00 | +4,52 % | ¥2.637,00 | ¥2.735,00 | ¥2.629,00 | 31,20K |
| 2026-07-30 | ¥2.587,00 | +2,78 % | ¥2.530,00 | ¥2.616,00 | ¥2.523,00 | 16,80K |
| 2026-07-29 | ¥2.517,00 | -1,33 % | ¥2.601,00 | ¥2.601,00 | ¥2.494,00 | 39,00K |
| 2026-07-28 | ¥2.551,00 | -6,86 % | ¥2.691,00 | ¥2.692,00 | ¥2.550,00 | 46,70K |
| 2026-07-27 | ¥2.739,00 | +2,58 % | ¥2.672,00 | ¥2.756,00 | ¥2.672,00 | 23,80K |
| 2026-07-24 | ¥2.670,00 | -2,87 % | ¥2.702,00 | ¥2.746,00 | ¥2.645,00 | 47,90K |
| 2026-07-23 | ¥2.749,00 | +2,46 % | ¥2.700,00 | ¥2.774,00 | ¥2.662,00 | 50,70K |
| 2026-07-22 | ¥2.683,00 | +2,99 % | ¥2.655,00 | ¥2.725,00 | ¥2.590,00 | 66,20K |
| 2026-07-21 | ¥2.605,00 | +0,31 % | ¥2.609,00 | ¥2.628,00 | ¥2.507,00 | 48,20K |
| 2026-07-17 | ¥2.597,00 | -6,52 % | ¥2.705,00 | ¥2.705,00 | ¥2.498,00 | 158,10K |
| 2026-07-16 | ¥2.778,00 | -5,19 % | ¥2.931,00 | ¥2.931,00 | ¥2.777,00 | 123,10K |
| 2026-07-15 | ¥2.930,00 | -8,01 % | ¥2.899,00 | ¥2.930,00 | ¥2.810,00 | 248,10K |
| 2026-07-14 | ¥3.185,00 | +4,26 % | ¥2.985,00 | ¥3.220,00 | ¥2.950,00 | 130,70K |
| 2026-07-13 | ¥3.055,00 | +0,16 % | ¥3.080,00 | ¥3.200,00 | ¥3.010,00 | 99,50K |
| 2026-07-10 | ¥3.050,00 | +2,69 % | ¥2.998,00 | ¥3.075,00 | ¥2.923,00 | 43,70K |
| 2026-07-09 | ¥2.970,00 | +4,28 % | ¥2.898,00 | ¥3.080,00 | ¥2.823,00 | 68,90K |
| 2026-07-08 | ¥2.848,00 | -1,04 % | ¥2.882,00 | ¥2.901,00 | ¥2.818,00 | 16,40K |
| 2026-07-07 | ¥2.878,00 | -0,76 % | ¥2.902,00 | ¥2.965,00 | ¥2.857,00 | 21,50K |
| 2026-07-06 | ¥2.900,00 | -1,36 % | ¥2.990,00 | ¥2.990,00 | ¥2.890,00 | 21,90K |
| 2026-07-03 | ¥2.940,00 | +1,73 % | ¥2.900,00 | ¥2.940,00 | ¥2.800,00 | 20,50K |
| 2026-07-02 | ¥2.890,00 | +1,33 % | ¥2.902,00 | ¥2.907,00 | ¥2.830,00 | 20,20K |
| 2026-07-01 | ¥2.852,00 | +1,68 % | ¥2.805,00 | ¥2.878,00 | ¥2.794,00 | 30,90K |
| 2026-06-30 | ¥2.805,00 | +0,61 % | ¥2.815,00 | ¥2.848,00 | ¥2.701,00 | 24,90K |
| 2026-06-29 | ¥2.788,00 | -0,18 % | ¥2.885,00 | ¥2.911,00 | ¥2.750,00 | 27,00K |
| 2026-06-26 | ¥2.793,00 | -4,84 % | ¥2.886,00 | ¥2.899,00 | ¥2.760,00 | 33,20K |
| 2026-06-25 | ¥2.935,00 | +1,63 % | ¥2.943,00 | ¥2.980,00 | ¥2.880,00 | 21,00K |
| 2026-06-24 | ¥2.888,00 | -2,27 % | ¥2.933,00 | ¥3.005,00 | ¥2.882,00 | 24,50K |
| 2026-06-23 | ¥2.955,00 | -5,89 % | ¥3.115,00 | ¥3.130,00 | ¥2.940,00 | 50,50K |
| 2026-06-22 | ¥3.140,00 | +7,31 % | ¥2.976,00 | ¥3.200,00 | ¥2.961,00 | 85,40K |
| 2026-06-19 | ¥2.926,00 | -5,76 % | ¥3.100,00 | ¥3.100,00 | ¥2.890,00 | 63,20K |
| 2026-06-18 | ¥3.105,00 | +6,52 % | ¥2.915,00 | ¥3.145,00 | ¥2.910,00 | 101,20K |
| 2026-06-17 | ¥2.915,00 | +2,71 % | ¥2.788,00 | ¥2.955,00 | ¥2.722,00 | 71,90K |
| 2026-06-16 | ¥2.838,00 | +9,41 % | ¥2.715,00 | ¥2.855,00 | ¥2.694,00 | 86,60K |
| 2026-06-15 | ¥2.594,00 | +6,27 % | ¥2.607,00 | ¥2.618,00 | ¥2.541,00 | 31,80K |
| 2026-06-12 | ¥2.441,00 | -1,61 % | ¥2.540,00 | ¥2.540,00 | ¥2.430,00 | 34,30K |
| 2026-06-11 | ¥2.481,00 | -1,43 % | ¥2.467,00 | ¥2.493,00 | ¥2.404,00 | 39,20K |
| 2026-06-10 | ¥2.517,00 | -5,34 % | ¥2.665,00 | ¥2.667,00 | ¥2.491,00 | 70,50K |
| 2026-06-09 | ¥2.659,00 | -1,48 % | ¥2.749,00 | ¥2.749,00 | ¥2.620,00 | 34,10K |
| 2026-06-08 | ¥2.699,00 | -4,60 % | ¥2.700,00 | ¥2.727,00 | ¥2.633,00 | 57,50K |
| 2026-06-05 | ¥2.829,00 | -0,39 % | ¥2.842,00 | ¥2.900,00 | ¥2.829,00 | 22,20K |
| 2026-06-04 | ¥2.840,00 | -0,66 % | ¥2.850,00 | ¥2.898,00 | ¥2.790,00 | 27,80K |
| 2026-06-03 | ¥2.859,00 | +1,02 % | ¥2.880,00 | ¥2.916,00 | ¥2.833,00 | 48,00K |
| 2026-06-02 | ¥2.830,00 | -1,91 % | ¥2.930,00 | ¥2.930,00 | ¥2.771,00 | 53,30K |
| 2026-06-01 | ¥2.885,00 | -3,54 % | ¥3.025,00 | ¥3.070,00 | ¥2.860,00 | 59,50K |
| 2026-05-29 | ¥2.991,00 | -0,63 % | ¥3.075,00 | ¥3.175,00 | ¥2.982,00 | 58,70K |
| 2026-05-28 | ¥3.010,00 | -3,22 % | ¥3.090,00 | ¥3.105,00 | ¥2.938,00 | 71,70K |
| 2026-05-27 | ¥3.110,00 | -6,33 % | ¥3.370,00 | ¥3.370,00 | ¥3.110,00 | 61,60K |
| 2026-05-26 | ¥3.320,00 | +4,73 % | ¥3.180,00 | ¥3.380,00 | ¥3.120,00 | 80,90K |
| 2026-05-25 | ¥3.170,00 | +1,60 % | ¥3.225,00 | ¥3.245,00 | ¥3.120,00 | 55,70K |
| 2026-05-22 | ¥3.120,00 | +6,85 % | ¥2.933,00 | ¥3.130,00 | ¥2.933,00 | 70,20K |