giftee Group,Inc. 590A
TSE · Japan · Einzelhandel
¥1.106,00-12,00 (-1,07 %)
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 | ¥1.106,00 | -1,07 % | ¥1.121,00 | ¥1.124,00 | ¥1.094,00 | 233,00K |
| 2026-10-01 | ¥1.118,00 | -1,06 % | ¥1.128,00 | ¥1.146,00 | ¥1.115,00 | 148,60K |
| 2026-09-30 | ¥1.130,00 | -0,62 % | ¥1.128,00 | ¥1.141,00 | ¥1.120,00 | 143,70K |
| 2026-09-29 | ¥1.137,00 | -2,15 % | ¥1.145,00 | ¥1.153,00 | ¥1.127,00 | 143,90K |
| 2026-09-28 | ¥1.162,00 | +0,26 % | ¥1.159,00 | ¥1.168,00 | ¥1.148,00 | 135,10K |
| 2026-09-25 | ¥1.159,00 | -5,62 % | ¥1.218,00 | ¥1.242,00 | ¥1.157,00 | 345,70K |
| 2026-09-24 | ¥1.228,00 | -5,17 % | ¥1.288,00 | ¥1.300,00 | ¥1.221,00 | 219,20K |
| 2026-09-18 | ¥1.295,00 | +1,17 % | ¥1.280,00 | ¥1.295,00 | ¥1.261,00 | 136,90K |
| 2026-09-17 | ¥1.280,00 | +0,16 % | ¥1.277,00 | ¥1.302,00 | ¥1.270,00 | 120,30K |
| 2026-09-16 | ¥1.278,00 | -0,39 % | ¥1.284,00 | ¥1.286,00 | ¥1.263,00 | 123,70K |
| 2026-09-15 | ¥1.283,00 | -0,62 % | ¥1.291,00 | ¥1.302,00 | ¥1.271,00 | 117,50K |
| 2026-09-14 | ¥1.291,00 | +3,03 % | ¥1.240,00 | ¥1.301,00 | ¥1.220,00 | 196,60K |
| 2026-09-11 | ¥1.253,00 | +0,16 % | ¥1.251,00 | ¥1.273,00 | ¥1.247,00 | 175,10K |
| 2026-09-10 | ¥1.251,00 | -0,40 % | ¥1.256,00 | ¥1.267,00 | ¥1.250,00 | 177,50K |
| 2026-09-09 | ¥1.256,00 | -1,10 % | ¥1.271,00 | ¥1.271,00 | ¥1.251,00 | 154,70K |
| 2026-09-08 | ¥1.270,00 | -3,27 % | ¥1.321,00 | ¥1.335,00 | ¥1.270,00 | 231,90K |
| 2026-09-07 | ¥1.313,00 | -1,28 % | ¥1.321,00 | ¥1.324,00 | ¥1.286,00 | 159,40K |
| 2026-09-04 | ¥1.330,00 | +4,64 % | ¥1.300,00 | ¥1.343,00 | ¥1.283,00 | 212,90K |
| 2026-09-03 | ¥1.271,00 | -1,85 % | ¥1.313,00 | ¥1.347,00 | ¥1.253,00 | 225,70K |
| 2026-09-02 | ¥1.295,00 | -2,78 % | ¥1.306,00 | ¥1.313,00 | ¥1.271,00 | 179,30K |
| 2026-09-01 | ¥1.332,00 | +0,68 % | ¥1.320,00 | ¥1.337,00 | ¥1.308,00 | 179,80K |
| 2026-08-31 | ¥1.323,00 | -2,72 % | ¥1.347,00 | ¥1.348,00 | ¥1.313,00 | 144,10K |
| 2026-08-28 | ¥1.360,00 | +3,74 % | ¥1.302,00 | ¥1.374,00 | ¥1.281,00 | 310,40K |
| 2026-08-27 | ¥1.311,00 | +2,50 % | ¥1.302,00 | ¥1.340,00 | ¥1.301,00 | 345,40K |
| 2026-08-26 | ¥1.279,00 | -3,03 % | ¥1.309,00 | ¥1.315,00 | ¥1.275,00 | 246,50K |
| 2026-08-25 | ¥1.319,00 | -5,31 % | ¥1.388,00 | ¥1.388,00 | ¥1.256,00 | 430,10K |
| 2026-08-24 | ¥1.393,00 | 0,00 % | ¥1.391,00 | ¥1.434,00 | ¥1.377,00 | 274,40K |
| 2026-08-21 | ¥1.393,00 | -0,92 % | ¥1.399,00 | ¥1.448,00 | ¥1.393,00 | 354,30K |
| 2026-08-20 | ¥1.406,00 | +9,16 % | ¥1.348,00 | ¥1.433,00 | ¥1.320,00 | 755,70K |
| 2026-08-19 | ¥1.288,00 | -2,28 % | ¥1.300,00 | ¥1.323,00 | ¥1.278,00 | 368,00K |
| 2026-08-18 | ¥1.318,00 | -4,22 % | ¥1.359,00 | ¥1.383,00 | ¥1.318,00 | 625,10K |
| 2026-08-17 | ¥1.376,00 | +15,82 % | ¥1.200,00 | ¥1.378,00 | ¥1.166,00 | 1,20M |
| 2026-08-14 | ¥1.188,00 | +6,26 % | ¥1.117,00 | ¥1.188,00 | ¥1.114,00 | 427,20K |
| 2026-08-13 | ¥1.118,00 | -0,53 % | ¥1.115,00 | ¥1.124,00 | ¥1.104,00 | 120,10K |
| 2026-08-12 | ¥1.124,00 | +1,63 % | ¥1.120,00 | ¥1.132,00 | ¥1.108,00 | 89,20K |
| 2026-08-10 | ¥1.106,00 | +0,09 % | ¥1.100,00 | ¥1.123,00 | ¥1.082,00 | 128,70K |
| 2026-08-07 | ¥1.105,00 | -1,78 % | ¥1.120,00 | ¥1.133,00 | ¥1.100,00 | 132,80K |
| 2026-08-06 | ¥1.125,00 | +2,74 % | ¥1.099,00 | ¥1.125,00 | ¥1.092,00 | 193,00K |
| 2026-08-05 | ¥1.095,00 | +1,39 % | ¥1.053,00 | ¥1.099,00 | ¥1.053,00 | 159,60K |
| 2026-08-04 | ¥1.080,00 | +2,27 % | ¥1.065,00 | ¥1.097,00 | ¥1.056,00 | 195,80K |
| 2026-08-03 | ¥1.056,00 | +0,38 % | ¥1.033,00 | ¥1.056,00 | ¥1.018,00 | 113,90K |
| 2026-07-31 | ¥1.052,00 | +1,45 % | ¥1.025,00 | ¥1.061,00 | ¥1.018,00 | 121,20K |
| 2026-07-30 | ¥1.037,00 | -0,67 % | ¥1.049,00 | ¥1.052,00 | ¥1.025,00 | 407,90K |
| 2026-07-29 | ¥1.044,00 | +0,10 % | ¥1.056,00 | ¥1.059,00 | ¥993,00 | 227,50K |
| 2026-07-28 | ¥1.043,00 | +0,19 % | ¥1.041,00 | ¥1.065,00 | ¥1.033,00 | 209,90K |
| 2026-07-27 | ¥1.041,00 | +4,31 % | ¥999,00 | ¥1.043,00 | ¥998,00 | 238,40K |
| 2026-07-24 | ¥998,00 | -0,60 % | ¥1.011,00 | ¥1.011,00 | ¥988,00 | 126,60K |
| 2026-07-23 | ¥1.004,00 | +1,31 % | ¥990,00 | ¥1.007,00 | ¥983,00 | 192,40K |
| 2026-07-22 | ¥991,00 | -0,70 % | ¥1.012,00 | ¥1.012,00 | ¥991,00 | 124,70K |
| 2026-07-21 | ¥998,00 | 0,00 % | ¥991,00 | ¥1.011,00 | ¥991,00 | 140,30K |
| 2026-07-17 | ¥998,00 | -2,25 % | ¥1.021,00 | ¥1.024,00 | ¥988,00 | 222,90K |
| 2026-07-16 | ¥1.021,00 | -2,48 % | ¥1.028,00 | ¥1.032,00 | ¥1.018,00 | 120,90K |
| 2026-07-15 | ¥1.047,00 | +3,66 % | ¥1.018,00 | ¥1.047,00 | ¥1.014,00 | 244,70K |
| 2026-07-14 | ¥1.010,00 | +1,00 % | ¥990,00 | ¥1.023,00 | ¥990,00 | 191,10K |
| 2026-07-13 | ¥1.000,00 | -0,60 % | ¥1.000,00 | ¥1.005,00 | ¥986,00 | 337,30K |
| 2026-07-10 | ¥1.006,00 | -1,76 % | ¥1.011,00 | ¥1.021,00 | ¥999,00 | 330,10K |
| 2026-07-09 | ¥1.024,00 | -3,03 % | ¥1.051,00 | ¥1.054,00 | ¥1.008,00 | 266,20K |
| 2026-07-08 | ¥1.056,00 | -2,40 % | ¥1.052,00 | ¥1.059,00 | ¥1.024,00 | 234,70K |
| 2026-07-07 | ¥1.082,00 | +4,04 % | ¥1.070,00 | ¥1.094,00 | ¥1.050,00 | 260,40K |
| 2026-07-06 | ¥1.040,00 | -6,05 % | ¥1.109,00 | ¥1.114,00 | ¥1.022,00 | 494,10K |
| 2026-07-03 | ¥1.107,00 | +6,44 % | ¥1.100,00 | ¥1.115,00 | ¥1.077,00 | 358,40K |
| 2026-07-02 | ¥1.040,00 | -0,67 % | ¥1.047,00 | ¥1.066,00 | ¥1.007,00 | 366,60K |
| 2026-07-01 | ¥1.047,00 | +5,23 % | ¥1.070,00 | ¥1.070,00 | ¥1.002,00 | 106,70K |
| 2026-06-30 | ¥995,00 | 0,00 % | ¥995,00 | ¥995,00 | ¥995,00 | 0 |
| 2026-06-29 | ¥995,00 | 0,00 % | ¥995,00 | ¥995,00 | ¥995,00 | 0 |
| 2026-06-26 | ¥995,00 | -0,70 % | ¥994,00 | ¥1.010,00 | ¥990,00 | 129,50K |
| 2026-06-25 | ¥1.002,00 | -1,57 % | ¥1.007,00 | ¥1.020,00 | ¥1.001,00 | 137,20K |
| 2026-06-24 | ¥1.018,00 | -1,26 % | ¥1.020,00 | ¥1.033,00 | ¥1.018,00 | 115,10K |
| 2026-06-23 | ¥1.031,00 | -0,19 % | ¥1.030,00 | ¥1.042,00 | ¥1.025,00 | 145,60K |
| 2026-06-22 | ¥1.033,00 | -1,34 % | ¥1.026,00 | ¥1.062,00 | ¥1.026,00 | 176,90K |
| 2026-06-19 | ¥1.047,00 | +1,36 % | ¥1.036,00 | ¥1.048,00 | ¥1.005,00 | 289,10K |
| 2026-06-18 | ¥1.033,00 | -5,75 % | ¥1.100,00 | ¥1.100,00 | ¥1.033,00 | 273,00K |
| 2026-06-17 | ¥1.096,00 | +2,53 % | ¥1.077,00 | ¥1.104,00 | ¥1.070,00 | 225,20K |
| 2026-06-16 | ¥1.069,00 | +2,89 % | ¥1.038,00 | ¥1.074,00 | ¥1.030,00 | 187,50K |
| 2026-06-15 | ¥1.039,00 | 0,00 % | ¥1.080,00 | ¥1.081,00 | ¥1.034,00 | 201,00K |
| 2026-06-12 | ¥1.039,00 | -2,90 % | ¥1.098,00 | ¥1.098,00 | ¥1.011,00 | 344,70K |
| 2026-06-11 | ¥1.070,00 | -3,69 % | ¥1.101,00 | ¥1.115,00 | ¥1.070,00 | 174,90K |
| 2026-06-10 | ¥1.111,00 | -2,80 % | ¥1.150,00 | ¥1.150,00 | ¥1.111,00 | 169,00K |
| 2026-06-09 | ¥1.143,00 | +0,88 % | ¥1.135,00 | ¥1.167,00 | ¥1.112,00 | 285,10K |
| 2026-06-08 | ¥1.133,00 | -3,08 % | ¥1.150,00 | ¥1.160,00 | ¥1.125,00 | 149,60K |
| 2026-06-05 | ¥1.169,00 | +0,60 % | ¥1.174,00 | ¥1.188,00 | ¥1.161,00 | 135,60K |
| 2026-06-04 | ¥1.162,00 | +2,65 % | ¥1.110,00 | ¥1.169,00 | ¥1.109,00 | 200,80K |
| 2026-06-03 | ¥1.132,00 | -0,61 % | ¥1.161,00 | ¥1.183,00 | ¥1.108,00 | 280,30K |
| 2026-06-02 | ¥1.139,00 | -1,56 % | ¥1.134,00 | ¥1.166,00 | ¥1.098,00 | 324,20K |
| 2026-06-01 | ¥1.157,00 | +0,87 % | ¥1.167,00 | ¥1.168,00 | ¥1.130,00 | 226,90K |
| 2026-05-29 | ¥1.147,00 | -1,38 % | ¥1.164,00 | ¥1.168,00 | ¥1.134,00 | 135,10K |
| 2026-05-28 | ¥1.163,00 | -0,85 % | ¥1.193,00 | ¥1.219,00 | ¥1.146,00 | 332,90K |
| 2026-05-27 | ¥1.173,00 | +5,87 % | ¥1.111,00 | ¥1.175,00 | ¥1.098,00 | 444,00K |
| 2026-05-26 | ¥1.108,00 | -1,86 % | ¥1.130,00 | ¥1.130,00 | ¥1.095,00 | 257,30K |
| 2026-05-25 | ¥1.129,00 | +0,53 % | ¥1.136,00 | ¥1.136,00 | ¥1.077,00 | 268,40K |