geechs inc. 7060
TSE · Japan · Kommerzielle Dienstleistungen
¥600,00-6,00 (-0,99 %)
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 | ¥600,00 | -0,99 % | ¥606,00 | ¥606,00 | ¥592,00 | 14,60K |
| 2026-09-30 | ¥606,00 | +3,06 % | ¥590,00 | ¥606,00 | ¥589,00 | 18,60K |
| 2026-09-29 | ¥588,00 | -2,16 % | ¥590,00 | ¥595,00 | ¥588,00 | 4,20K |
| 2026-09-28 | ¥601,00 | -1,64 % | ¥615,00 | ¥615,00 | ¥601,00 | 15,30K |
| 2026-09-25 | ¥611,00 | +1,50 % | ¥601,00 | ¥618,00 | ¥601,00 | 36,10K |
| 2026-09-24 | ¥602,00 | +2,91 % | ¥588,00 | ¥610,00 | ¥588,00 | 42,50K |
| 2026-09-18 | ¥585,00 | 0,00 % | ¥581,00 | ¥586,00 | ¥579,00 | 17,70K |
| 2026-09-17 | ¥585,00 | +0,34 % | ¥585,00 | ¥587,00 | ¥583,00 | 5,20K |
| 2026-09-16 | ¥583,00 | -0,17 % | ¥585,00 | ¥588,00 | ¥576,00 | 9,30K |
| 2026-09-15 | ¥584,00 | -0,34 % | ¥586,00 | ¥588,00 | ¥582,00 | 5,50K |
| 2026-09-14 | ¥586,00 | +1,21 % | ¥581,00 | ¥588,00 | ¥574,00 | 7,50K |
| 2026-09-11 | ¥579,00 | -0,17 % | ¥580,00 | ¥584,00 | ¥572,00 | 10,10K |
| 2026-09-10 | ¥580,00 | -1,19 % | ¥583,00 | ¥586,00 | ¥579,00 | 7,60K |
| 2026-09-09 | ¥587,00 | +0,51 % | ¥585,00 | ¥588,00 | ¥580,00 | 6,90K |
| 2026-09-08 | ¥584,00 | -2,01 % | ¥599,00 | ¥599,00 | ¥576,00 | 21,00K |
| 2026-09-07 | ¥596,00 | -0,17 % | ¥601,00 | ¥601,00 | ¥595,00 | 5,70K |
| 2026-09-04 | ¥597,00 | 0,00 % | ¥600,00 | ¥603,00 | ¥597,00 | 6,40K |
| 2026-09-03 | ¥597,00 | -1,49 % | ¥608,00 | ¥608,00 | ¥595,00 | 5,00K |
| 2026-09-02 | ¥606,00 | -0,49 % | ¥609,00 | ¥609,00 | ¥600,00 | 8,50K |
| 2026-09-01 | ¥609,00 | +1,50 % | ¥602,00 | ¥609,00 | ¥600,00 | 15,60K |
| 2026-08-31 | ¥600,00 | +0,50 % | ¥593,00 | ¥602,00 | ¥591,00 | 15,20K |
| 2026-08-28 | ¥597,00 | +0,34 % | ¥601,00 | ¥601,00 | ¥596,00 | 5,30K |
| 2026-08-27 | ¥595,00 | -0,83 % | ¥604,00 | ¥604,00 | ¥595,00 | 5,50K |
| 2026-08-26 | ¥600,00 | +0,17 % | ¥601,00 | ¥602,00 | ¥599,00 | 6,80K |
| 2026-08-25 | ¥599,00 | -0,17 % | ¥600,00 | ¥600,00 | ¥595,00 | 8,40K |
| 2026-08-24 | ¥600,00 | +2,04 % | ¥592,00 | ¥600,00 | ¥590,00 | 6,00K |
| 2026-08-21 | ¥588,00 | -0,84 % | ¥594,00 | ¥597,00 | ¥588,00 | 5,40K |
| 2026-08-20 | ¥593,00 | +0,85 % | ¥587,00 | ¥593,00 | ¥587,00 | 6,30K |
| 2026-08-19 | ¥588,00 | -1,18 % | ¥595,00 | ¥596,00 | ¥586,00 | 5,80K |
| 2026-08-18 | ¥595,00 | 0,00 % | ¥586,00 | ¥605,00 | ¥586,00 | 24,40K |
| 2026-08-17 | ¥595,00 | +2,94 % | ¥598,00 | ¥598,00 | ¥578,00 | 26,90K |
| 2026-08-14 | ¥578,00 | -1,53 % | ¥587,00 | ¥588,00 | ¥577,00 | 15,30K |
| 2026-08-13 | ¥587,00 | -1,34 % | ¥585,00 | ¥590,00 | ¥580,00 | 21,00K |
| 2026-08-12 | ¥595,00 | +3,48 % | ¥580,00 | ¥595,00 | ¥580,00 | 18,90K |
| 2026-08-10 | ¥575,00 | -2,71 % | ¥584,00 | ¥586,00 | ¥568,00 | 44,20K |
| 2026-08-07 | ¥591,00 | -1,50 % | ¥600,00 | ¥610,00 | ¥581,00 | 26,80K |
| 2026-08-06 | ¥600,00 | 0,00 % | ¥600,00 | ¥607,00 | ¥596,00 | 7,50K |
| 2026-08-05 | ¥600,00 | 0,00 % | ¥601,00 | ¥607,00 | ¥599,00 | 7,10K |
| 2026-08-04 | ¥600,00 | 0,00 % | ¥605,00 | ¥610,00 | ¥598,00 | 10,60K |
| 2026-08-03 | ¥600,00 | -1,15 % | ¥607,00 | ¥613,00 | ¥599,00 | 11,10K |
| 2026-07-31 | ¥607,00 | -1,30 % | ¥612,00 | ¥615,00 | ¥607,00 | 8,10K |
| 2026-07-30 | ¥615,00 | 0,00 % | ¥617,00 | ¥617,00 | ¥608,00 | 7,70K |
| 2026-07-29 | ¥615,00 | -0,32 % | ¥620,00 | ¥620,00 | ¥604,00 | 13,20K |
| 2026-07-28 | ¥617,00 | -0,16 % | ¥615,00 | ¥619,00 | ¥612,00 | 5,10K |
| 2026-07-27 | ¥618,00 | +0,49 % | ¥611,00 | ¥618,00 | ¥609,00 | 13,60K |
| 2026-07-24 | ¥615,00 | -1,60 % | ¥615,00 | ¥621,00 | ¥606,00 | 27,60K |
| 2026-07-23 | ¥625,00 | -0,79 % | ¥632,00 | ¥632,00 | ¥621,00 | 11,20K |
| 2026-07-22 | ¥630,00 | +0,32 % | ¥629,00 | ¥630,00 | ¥621,00 | 11,80K |
| 2026-07-21 | ¥628,00 | +1,62 % | ¥617,00 | ¥628,00 | ¥612,00 | 25,30K |
| 2026-07-17 | ¥618,00 | +0,65 % | ¥614,00 | ¥618,00 | ¥587,00 | 33,00K |
| 2026-07-16 | ¥614,00 | +1,82 % | ¥606,00 | ¥614,00 | ¥605,00 | 18,10K |
| 2026-07-15 | ¥603,00 | +0,17 % | ¥603,00 | ¥605,00 | ¥598,00 | 15,50K |
| 2026-07-14 | ¥602,00 | +1,18 % | ¥595,00 | ¥603,00 | ¥595,00 | 11,80K |
| 2026-07-13 | ¥595,00 | +0,51 % | ¥595,00 | ¥598,00 | ¥589,00 | 11,60K |
| 2026-07-10 | ¥592,00 | 0,00 % | ¥596,00 | ¥596,00 | ¥585,00 | 5,10K |
| 2026-07-09 | ¥592,00 | -1,00 % | ¥603,00 | ¥603,00 | ¥591,00 | 8,10K |
| 2026-07-08 | ¥598,00 | -1,16 % | ¥605,00 | ¥605,00 | ¥598,00 | 5,00K |
| 2026-07-07 | ¥605,00 | +0,33 % | ¥603,00 | ¥606,00 | ¥599,00 | 10,00K |
| 2026-07-06 | ¥603,00 | +3,08 % | ¥591,00 | ¥603,00 | ¥591,00 | 17,70K |
| 2026-07-03 | ¥585,00 | +0,17 % | ¥587,00 | ¥591,00 | ¥582,00 | 13,10K |
| 2026-07-02 | ¥584,00 | +0,69 % | ¥581,00 | ¥585,00 | ¥580,00 | 5,60K |
| 2026-07-01 | ¥580,00 | -0,85 % | ¥585,00 | ¥586,00 | ¥580,00 | 6,10K |
| 2026-06-30 | ¥585,00 | +0,86 % | ¥583,00 | ¥585,00 | ¥576,00 | 6,30K |
| 2026-06-29 | ¥580,00 | +0,69 % | ¥582,00 | ¥583,00 | ¥579,00 | 2,40K |
| 2026-06-26 | ¥576,00 | 0,00 % | ¥583,00 | ¥583,00 | ¥574,00 | 9,00K |
| 2026-06-25 | ¥576,00 | +0,35 % | ¥574,00 | ¥584,00 | ¥573,00 | 10,00K |
| 2026-06-24 | ¥574,00 | -1,37 % | ¥583,00 | ¥585,00 | ¥568,00 | 14,30K |
| 2026-06-23 | ¥582,00 | -0,17 % | ¥583,00 | ¥583,00 | ¥573,00 | 7,40K |
| 2026-06-22 | ¥583,00 | +0,52 % | ¥590,00 | ¥591,00 | ¥580,00 | 9,10K |
| 2026-06-19 | ¥580,00 | +0,17 % | ¥588,00 | ¥593,00 | ¥579,00 | 22,30K |
| 2026-06-18 | ¥579,00 | +1,22 % | ¥572,00 | ¥579,00 | ¥562,00 | 5,20K |
| 2026-06-17 | ¥572,00 | -1,04 % | ¥578,00 | ¥578,00 | ¥565,00 | 17,50K |
| 2026-06-16 | ¥578,00 | +0,17 % | ¥582,00 | ¥582,00 | ¥565,00 | 7,60K |
| 2026-06-15 | ¥577,00 | +2,30 % | ¥574,00 | ¥587,00 | ¥574,00 | 15,90K |
| 2026-06-12 | ¥564,00 | -2,42 % | ¥579,00 | ¥587,00 | ¥563,00 | 22,00K |
| 2026-06-11 | ¥578,00 | -1,87 % | ¥589,00 | ¥589,00 | ¥570,00 | 8,00K |
| 2026-06-10 | ¥589,00 | +0,34 % | ¥577,00 | ¥601,00 | ¥570,00 | 27,70K |
| 2026-06-09 | ¥587,00 | 0,00 % | ¥580,00 | ¥588,00 | ¥577,00 | 18,70K |
| 2026-06-08 | ¥587,00 | -2,81 % | ¥594,00 | ¥603,00 | ¥574,00 | 40,80K |
| 2026-06-05 | ¥604,00 | +7,86 % | ¥551,00 | ¥605,00 | ¥551,00 | 85,00K |
| 2026-06-04 | ¥560,00 | 0,00 % | ¥559,00 | ¥567,00 | ¥554,00 | 18,40K |
| 2026-06-03 | ¥560,00 | -0,53 % | ¥553,00 | ¥563,00 | ¥548,00 | 44,10K |
| 2026-06-02 | ¥563,00 | -0,18 % | ¥554,00 | ¥563,00 | ¥547,00 | 16,60K |
| 2026-06-01 | ¥564,00 | +2,36 % | ¥561,00 | ¥566,00 | ¥549,00 | 30,00K |
| 2026-05-29 | ¥551,00 | +3,96 % | ¥530,00 | ¥555,00 | ¥530,00 | 34,40K |
| 2026-05-28 | ¥530,00 | -0,75 % | ¥536,00 | ¥536,00 | ¥526,00 | 14,40K |
| 2026-05-27 | ¥534,00 | -1,11 % | ¥540,00 | ¥540,00 | ¥525,00 | 19,40K |
| 2026-05-26 | ¥540,00 | +0,75 % | ¥544,00 | ¥546,00 | ¥536,00 | 9,40K |
| 2026-05-25 | ¥536,00 | +0,75 % | ¥532,00 | ¥538,00 | ¥530,00 | 16,80K |
| 2026-05-22 | ¥532,00 | -0,75 % | ¥530,00 | ¥543,00 | ¥528,00 | 50,60K |