GMO Media, Inc. 6180
TSE · Japan · Kommerzielle Dienstleistungen
¥3.755,00-50,00 (-1,31 %)
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 | ¥3.755,00 | -1,31 % | ¥3.785,00 | ¥3.785,00 | ¥3.755,00 | 700 |
| 2026-10-01 | ¥3.805,00 | +0,66 % | ¥3.815,00 | ¥3.815,00 | ¥3.755,00 | 1,60K |
| 2026-09-30 | ¥3.780,00 | +1,34 % | ¥3.780,00 | ¥3.780,00 | ¥3.780,00 | 800 |
| 2026-09-29 | ¥3.730,00 | -1,06 % | ¥3.780,00 | ¥3.780,00 | ¥3.730,00 | 1,40K |
| 2026-09-28 | ¥3.770,00 | +0,13 % | ¥3.790,00 | ¥3.790,00 | ¥3.720,00 | 1,10K |
| 2026-09-25 | ¥3.765,00 | +1,48 % | ¥3.770,00 | ¥3.770,00 | ¥3.710,00 | 1,00K |
| 2026-09-24 | ¥3.710,00 | 0,00 % | ¥3.760,00 | ¥3.765,00 | ¥3.705,00 | 3,00K |
| 2026-09-18 | ¥3.710,00 | -0,67 % | ¥3.785,00 | ¥3.785,00 | ¥3.710,00 | 1,30K |
| 2026-09-17 | ¥3.735,00 | -2,10 % | ¥3.840,00 | ¥3.840,00 | ¥3.735,00 | 1,20K |
| 2026-09-16 | ¥3.815,00 | +0,26 % | ¥3.815,00 | ¥3.815,00 | ¥3.715,00 | 1,70K |
| 2026-09-15 | ¥3.805,00 | -0,13 % | ¥3.865,00 | ¥3.865,00 | ¥3.805,00 | 1,00K |
| 2026-09-14 | ¥3.810,00 | 0,00 % | ¥3.810,00 | ¥3.810,00 | ¥3.810,00 | 0 |
| 2026-09-11 | ¥3.810,00 | -0,78 % | ¥3.830,00 | ¥3.830,00 | ¥3.810,00 | 3,70K |
| 2026-09-10 | ¥3.840,00 | -0,13 % | ¥3.850,00 | ¥3.850,00 | ¥3.835,00 | 400 |
| 2026-09-09 | ¥3.845,00 | 0,00 % | ¥3.845,00 | ¥3.845,00 | ¥3.830,00 | 700 |
| 2026-09-08 | ¥3.845,00 | +0,39 % | ¥3.845,00 | ¥3.845,00 | ¥3.845,00 | 100 |
| 2026-09-07 | ¥3.830,00 | -1,16 % | ¥3.875,00 | ¥3.875,00 | ¥3.830,00 | 700 |
| 2026-09-04 | ¥3.875,00 | +1,04 % | ¥3.835,00 | ¥3.875,00 | ¥3.820,00 | 800 |
| 2026-09-03 | ¥3.835,00 | -1,03 % | ¥3.875,00 | ¥3.875,00 | ¥3.835,00 | 900 |
| 2026-09-02 | ¥3.875,00 | +0,39 % | ¥3.875,00 | ¥3.875,00 | ¥3.840,00 | 1,50K |
| 2026-09-01 | ¥3.860,00 | -0,39 % | ¥3.875,00 | ¥3.875,00 | ¥3.860,00 | 800 |
| 2026-08-31 | ¥3.875,00 | 0,00 % | ¥3.875,00 | ¥3.880,00 | ¥3.840,00 | 1,00K |
| 2026-08-28 | ¥3.875,00 | +0,65 % | ¥3.870,00 | ¥3.875,00 | ¥3.820,00 | 1,80K |
| 2026-08-27 | ¥3.850,00 | -0,52 % | ¥3.865,00 | ¥3.865,00 | ¥3.815,00 | 800 |
| 2026-08-26 | ¥3.870,00 | +0,78 % | ¥3.870,00 | ¥3.870,00 | ¥3.805,00 | 1,00K |
| 2026-08-25 | ¥3.840,00 | +0,79 % | ¥3.840,00 | ¥3.840,00 | ¥3.800,00 | 900 |
| 2026-08-24 | ¥3.810,00 | +0,79 % | ¥3.780,00 | ¥3.830,00 | ¥3.780,00 | 900 |
| 2026-08-21 | ¥3.780,00 | -0,40 % | ¥3.850,00 | ¥3.850,00 | ¥3.780,00 | 1,40K |
| 2026-08-20 | ¥3.795,00 | -0,26 % | ¥3.805,00 | ¥3.805,00 | ¥3.770,00 | 1,00K |
| 2026-08-19 | ¥3.805,00 | +0,13 % | ¥3.810,00 | ¥3.810,00 | ¥3.760,00 | 1,70K |
| 2026-08-18 | ¥3.800,00 | +0,53 % | ¥3.810,00 | ¥3.810,00 | ¥3.790,00 | 1,00K |
| 2026-08-17 | ¥3.780,00 | -0,13 % | ¥3.775,00 | ¥3.780,00 | ¥3.775,00 | 4,30K |
| 2026-08-14 | ¥3.785,00 | -0,92 % | ¥3.870,00 | ¥3.870,00 | ¥3.775,00 | 4,60K |
| 2026-08-13 | ¥3.820,00 | +0,13 % | ¥3.765,00 | ¥3.820,00 | ¥3.765,00 | 1,70K |
| 2026-08-12 | ¥3.815,00 | +0,39 % | ¥3.800,00 | ¥3.815,00 | ¥3.800,00 | 2,00K |
| 2026-08-10 | ¥3.800,00 | +0,80 % | ¥3.800,00 | ¥3.800,00 | ¥3.750,00 | 1,60K |
| 2026-08-07 | ¥3.770,00 | -0,13 % | ¥3.805,00 | ¥3.805,00 | ¥3.750,00 | 1,80K |
| 2026-08-06 | ¥3.775,00 | 0,00 % | ¥3.805,00 | ¥3.805,00 | ¥3.775,00 | 400 |
| 2026-08-05 | ¥3.775,00 | -0,92 % | ¥3.740,00 | ¥3.810,00 | ¥3.735,00 | 1,80K |
| 2026-08-04 | ¥3.810,00 | -0,13 % | ¥3.815,00 | ¥3.815,00 | ¥3.740,00 | 800 |
| 2026-08-03 | ¥3.815,00 | +0,13 % | ¥3.775,00 | ¥3.815,00 | ¥3.775,00 | 700 |
| 2026-07-31 | ¥3.810,00 | 0,00 % | ¥3.810,00 | ¥3.810,00 | ¥3.790,00 | 400 |
| 2026-07-30 | ¥3.810,00 | +0,79 % | ¥3.780,00 | ¥3.810,00 | ¥3.735,00 | 900 |
| 2026-07-29 | ¥3.780,00 | 0,00 % | ¥3.810,00 | ¥3.810,00 | ¥3.780,00 | 500 |
| 2026-07-28 | ¥3.780,00 | +1,20 % | ¥3.780,00 | ¥3.780,00 | ¥3.775,00 | 700 |
| 2026-07-27 | ¥3.735,00 | -1,45 % | ¥3.800,00 | ¥3.820,00 | ¥3.735,00 | 1,40K |
| 2026-07-24 | ¥3.790,00 | -0,79 % | ¥3.805,00 | ¥3.815,00 | ¥3.790,00 | 1,10K |
| 2026-07-23 | ¥3.820,00 | -0,65 % | ¥3.775,00 | ¥3.820,00 | ¥3.775,00 | 900 |
| 2026-07-22 | ¥3.845,00 | +0,79 % | ¥3.815,00 | ¥3.845,00 | ¥3.800,00 | 800 |
| 2026-07-21 | ¥3.815,00 | +0,39 % | ¥3.860,00 | ¥3.860,00 | ¥3.790,00 | 700 |
| 2026-07-17 | ¥3.800,00 | -1,94 % | ¥3.870,00 | ¥3.870,00 | ¥3.735,00 | 1,80K |
| 2026-07-16 | ¥3.875,00 | +3,75 % | ¥3.735,00 | ¥3.875,00 | ¥3.735,00 | 200 |
| 2026-07-15 | ¥3.735,00 | +0,54 % | ¥3.780,00 | ¥3.850,00 | ¥3.735,00 | 4,30K |
| 2026-07-14 | ¥3.715,00 | +0,13 % | ¥3.720,00 | ¥3.750,00 | ¥3.710,00 | 900 |
| 2026-07-13 | ¥3.710,00 | -1,07 % | ¥3.750,00 | ¥3.750,00 | ¥3.710,00 | 700 |
| 2026-07-10 | ¥3.750,00 | +1,49 % | ¥3.765,00 | ¥3.765,00 | ¥3.695,00 | 2,00K |
| 2026-07-09 | ¥3.695,00 | +1,51 % | ¥3.640,00 | ¥3.700,00 | ¥3.640,00 | 700 |
| 2026-07-08 | ¥3.640,00 | -0,41 % | ¥3.680,00 | ¥3.685,00 | ¥3.555,00 | 2,40K |
| 2026-07-07 | ¥3.655,00 | +0,97 % | ¥3.670,00 | ¥3.675,00 | ¥3.655,00 | 900 |
| 2026-07-06 | ¥3.620,00 | +1,26 % | ¥3.560,00 | ¥3.670,00 | ¥3.550,00 | 2,10K |
| 2026-07-03 | ¥3.575,00 | +0,70 % | ¥3.520,00 | ¥3.595,00 | ¥3.520,00 | 900 |
| 2026-07-02 | ¥3.550,00 | +0,71 % | ¥3.595,00 | ¥3.595,00 | ¥3.525,00 | 1,20K |
| 2026-07-01 | ¥3.525,00 | -2,08 % | ¥3.585,00 | ¥3.585,00 | ¥3.525,00 | 2,70K |
| 2026-06-30 | ¥3.600,00 | -2,17 % | ¥3.745,00 | ¥3.745,00 | ¥3.600,00 | 2,50K |
| 2026-06-29 | ¥3.680,00 | -2,39 % | ¥3.650,00 | ¥3.705,00 | ¥3.605,00 | 1,50K |
| 2026-06-26 | ¥3.770,00 | +3,71 % | ¥3.690,00 | ¥3.770,00 | ¥3.680,00 | 5,10K |
| 2026-06-25 | ¥3.635,00 | +2,11 % | ¥3.580,00 | ¥3.745,00 | ¥3.580,00 | 2,60K |
| 2026-06-24 | ¥3.560,00 | +0,71 % | ¥3.535,00 | ¥3.570,00 | ¥3.535,00 | 900 |
| 2026-06-23 | ¥3.535,00 | -0,28 % | ¥3.545,00 | ¥3.595,00 | ¥3.535,00 | 3,50K |
| 2026-06-22 | ¥3.545,00 | -1,94 % | ¥3.615,00 | ¥3.615,00 | ¥3.535,00 | 1,40K |
| 2026-06-19 | ¥3.615,00 | -1,36 % | ¥3.705,00 | ¥3.705,00 | ¥3.610,00 | 1,90K |
| 2026-06-18 | ¥3.665,00 | +0,83 % | ¥3.600,00 | ¥3.665,00 | ¥3.555,00 | 1,40K |
| 2026-06-17 | ¥3.635,00 | -0,14 % | ¥3.610,00 | ¥3.640,00 | ¥3.600,00 | 1,20K |
| 2026-06-16 | ¥3.640,00 | +0,83 % | ¥3.610,00 | ¥3.640,00 | ¥3.540,00 | 900 |
| 2026-06-15 | ¥3.610,00 | +0,84 % | ¥3.720,00 | ¥3.720,00 | ¥3.555,00 | 2,90K |
| 2026-06-12 | ¥3.580,00 | +0,42 % | ¥3.565,00 | ¥3.585,00 | ¥3.565,00 | 800 |
| 2026-06-11 | ¥3.565,00 | -0,56 % | ¥3.560,00 | ¥3.630,00 | ¥3.445,00 | 1,90K |
| 2026-06-10 | ¥3.585,00 | -0,42 % | ¥3.600,00 | ¥3.620,00 | ¥3.585,00 | 1,10K |
| 2026-06-09 | ¥3.600,00 | +0,28 % | ¥3.600,00 | ¥3.620,00 | ¥3.600,00 | 500 |
| 2026-06-08 | ¥3.590,00 | 0,00 % | ¥3.590,00 | ¥3.590,00 | ¥3.590,00 | 100 |
| 2026-06-05 | ¥3.590,00 | -0,14 % | ¥3.595,00 | ¥3.595,00 | ¥3.590,00 | 400 |
| 2026-06-04 | ¥3.595,00 | 0,00 % | ¥3.600,00 | ¥3.600,00 | ¥3.530,00 | 2,60K |
| 2026-06-03 | ¥3.595,00 | +0,42 % | ¥3.580,00 | ¥3.595,00 | ¥3.580,00 | 400 |
| 2026-06-02 | ¥3.580,00 | +0,56 % | ¥3.615,00 | ¥3.615,00 | ¥3.565,00 | 1,20K |
| 2026-06-01 | ¥3.560,00 | +0,14 % | ¥3.555,00 | ¥3.605,00 | ¥3.555,00 | 1,80K |
| 2026-05-29 | ¥3.555,00 | -0,70 % | ¥3.585,00 | ¥3.590,00 | ¥3.485,00 | 2,50K |
| 2026-05-28 | ¥3.580,00 | -2,05 % | ¥3.585,00 | ¥3.590,00 | ¥3.580,00 | 2,70K |
| 2026-05-27 | ¥3.655,00 | +3,25 % | ¥3.540,00 | ¥3.655,00 | ¥3.540,00 | 2,50K |
| 2026-05-26 | ¥3.540,00 | -0,28 % | ¥3.550,00 | ¥3.585,00 | ¥3.500,00 | 1,70K |
| 2026-05-25 | ¥3.550,00 | +3,20 % | ¥3.490,00 | ¥3.550,00 | ¥3.460,00 | 4,10K |