GEOCODE CO.,Ltd. 7357
TSE · Japan · Technologiedienstleistungen
¥1.708,00-3,00 (-0,18 %)
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 | ¥1.708,00 | -0,18 % | ¥1.710,00 | ¥1.727,00 | ¥1.708,00 | 1,90K |
| 2026-10-01 | ¥1.711,00 | -1,10 % | ¥1.730,00 | ¥1.749,00 | ¥1.711,00 | 4,10K |
| 2026-09-30 | ¥1.730,00 | -0,06 % | ¥1.739,00 | ¥1.747,00 | ¥1.730,00 | 3,30K |
| 2026-09-29 | ¥1.731,00 | -0,63 % | ¥1.733,00 | ¥1.746,00 | ¥1.731,00 | 2,50K |
| 2026-09-28 | ¥1.742,00 | -0,46 % | ¥1.751,00 | ¥1.763,00 | ¥1.732,00 | 3,80K |
| 2026-09-25 | ¥1.750,00 | +2,88 % | ¥1.735,00 | ¥1.780,00 | ¥1.725,00 | 7,70K |
| 2026-09-24 | ¥1.701,00 | 0,00 % | ¥1.709,00 | ¥1.732,00 | ¥1.698,00 | 6,00K |
| 2026-09-18 | ¥1.701,00 | +0,77 % | ¥1.688,00 | ¥1.702,00 | ¥1.688,00 | 2,70K |
| 2026-09-17 | ¥1.688,00 | -0,06 % | ¥1.689,00 | ¥1.700,00 | ¥1.685,00 | 1,70K |
| 2026-09-16 | ¥1.689,00 | -0,65 % | ¥1.698,00 | ¥1.700,00 | ¥1.689,00 | 1,80K |
| 2026-09-15 | ¥1.700,00 | +0,59 % | ¥1.690,00 | ¥1.707,00 | ¥1.690,00 | 1,40K |
| 2026-09-14 | ¥1.690,00 | -1,05 % | ¥1.708,00 | ¥1.711,00 | ¥1.687,00 | 3,10K |
| 2026-09-11 | ¥1.708,00 | +0,77 % | ¥1.694,00 | ¥1.729,00 | ¥1.663,00 | 5,00K |
| 2026-09-10 | ¥1.695,00 | +1,80 % | ¥1.662,00 | ¥1.699,00 | ¥1.657,00 | 7,00K |
| 2026-09-09 | ¥1.665,00 | -2,35 % | ¥1.705,00 | ¥1.705,00 | ¥1.654,00 | 7,50K |
| 2026-09-08 | ¥1.705,00 | -0,35 % | ¥1.711,00 | ¥1.722,00 | ¥1.705,00 | 2,50K |
| 2026-09-07 | ¥1.711,00 | -0,52 % | ¥1.720,00 | ¥1.721,00 | ¥1.710,00 | 3,30K |
| 2026-09-04 | ¥1.720,00 | +0,35 % | ¥1.714,00 | ¥1.735,00 | ¥1.706,00 | 3,10K |
| 2026-09-03 | ¥1.714,00 | +1,42 % | ¥1.686,00 | ¥1.717,00 | ¥1.686,00 | 4,30K |
| 2026-09-02 | ¥1.690,00 | -0,47 % | ¥1.701,00 | ¥1.701,00 | ¥1.683,00 | 6,30K |
| 2026-09-01 | ¥1.698,00 | -2,92 % | ¥1.749,00 | ¥1.749,00 | ¥1.698,00 | 11,70K |
| 2026-08-31 | ¥1.749,00 | -1,13 % | ¥1.785,00 | ¥1.785,00 | ¥1.748,00 | 12,00K |
| 2026-08-28 | ¥1.769,00 | -9,51 % | ¥1.758,00 | ¥1.787,00 | ¥1.746,00 | 40,10K |
| 2026-08-27 | ¥1.955,00 | +0,46 % | ¥1.946,00 | ¥1.955,00 | ¥1.901,00 | 16,80K |
| 2026-08-26 | ¥1.946,00 | -0,21 % | ¥1.980,00 | ¥1.980,00 | ¥1.920,00 | 11,60K |
| 2026-08-25 | ¥1.950,00 | +2,20 % | ¥1.900,00 | ¥1.950,00 | ¥1.882,00 | 9,90K |
| 2026-08-24 | ¥1.908,00 | +5,71 % | ¥1.852,00 | ¥1.908,00 | ¥1.852,00 | 14,30K |
| 2026-08-21 | ¥1.805,00 | +1,98 % | ¥1.770,00 | ¥1.849,00 | ¥1.767,00 | 10,50K |
| 2026-08-20 | ¥1.770,00 | +0,45 % | ¥1.762,00 | ¥1.770,00 | ¥1.762,00 | 4,20K |
| 2026-08-19 | ¥1.762,00 | +0,80 % | ¥1.749,00 | ¥1.778,00 | ¥1.748,00 | 5,50K |
| 2026-08-18 | ¥1.748,00 | +1,81 % | ¥1.719,00 | ¥1.748,00 | ¥1.714,00 | 7,00K |
| 2026-08-17 | ¥1.717,00 | +0,12 % | ¥1.715,00 | ¥1.718,00 | ¥1.710,00 | 6,20K |
| 2026-08-14 | ¥1.715,00 | +0,35 % | ¥1.709,00 | ¥1.721,00 | ¥1.709,00 | 3,60K |
| 2026-08-13 | ¥1.709,00 | +0,18 % | ¥1.706,00 | ¥1.715,00 | ¥1.700,00 | 3,30K |
| 2026-08-12 | ¥1.706,00 | +1,43 % | ¥1.682,00 | ¥1.708,00 | ¥1.682,00 | 3,60K |
| 2026-08-10 | ¥1.682,00 | +0,60 % | ¥1.675,00 | ¥1.709,00 | ¥1.675,00 | 5,80K |
| 2026-08-07 | ¥1.672,00 | 0,00 % | ¥1.712,00 | ¥1.712,00 | ¥1.670,00 | 3,70K |
| 2026-08-06 | ¥1.672,00 | -2,68 % | ¥1.721,00 | ¥1.721,00 | ¥1.672,00 | 7,40K |
| 2026-08-05 | ¥1.718,00 | +1,06 % | ¥1.720,00 | ¥1.723,00 | ¥1.700,00 | 2,90K |
| 2026-08-04 | ¥1.700,00 | +1,43 % | ¥1.699,00 | ¥1.700,00 | ¥1.687,00 | 2,90K |
| 2026-08-03 | ¥1.676,00 | +0,42 % | ¥1.669,00 | ¥1.689,00 | ¥1.660,00 | 2,80K |
| 2026-07-31 | ¥1.669,00 | +1,58 % | ¥1.643,00 | ¥1.669,00 | ¥1.643,00 | 3,20K |
| 2026-07-30 | ¥1.643,00 | +2,88 % | ¥1.625,00 | ¥1.670,00 | ¥1.622,00 | 3,80K |
| 2026-07-29 | ¥1.597,00 | -1,11 % | ¥1.616,00 | ¥1.641,00 | ¥1.568,00 | 10,50K |
| 2026-07-28 | ¥1.615,00 | -3,93 % | ¥1.671,00 | ¥1.671,00 | ¥1.600,00 | 15,00K |
| 2026-07-27 | ¥1.681,00 | -1,41 % | ¥1.707,00 | ¥1.720,00 | ¥1.678,00 | 4,90K |
| 2026-07-24 | ¥1.705,00 | -0,41 % | ¥1.731,00 | ¥1.732,00 | ¥1.705,00 | 3,80K |
| 2026-07-23 | ¥1.712,00 | -0,35 % | ¥1.725,00 | ¥1.730,00 | ¥1.701,00 | 2,70K |
| 2026-07-22 | ¥1.718,00 | +0,76 % | ¥1.705,00 | ¥1.733,00 | ¥1.705,00 | 1,40K |
| 2026-07-21 | ¥1.705,00 | +1,07 % | ¥1.690,00 | ¥1.705,00 | ¥1.690,00 | 2,70K |
| 2026-07-17 | ¥1.687,00 | -0,71 % | ¥1.691,00 | ¥1.777,00 | ¥1.687,00 | 7,10K |
| 2026-07-16 | ¥1.699,00 | +0,41 % | ¥1.700,00 | ¥1.700,00 | ¥1.659,00 | 5,10K |
| 2026-07-15 | ¥1.692,00 | -0,06 % | ¥1.693,00 | ¥1.700,00 | ¥1.692,00 | 4,90K |
| 2026-07-14 | ¥1.693,00 | +0,89 % | ¥1.678,00 | ¥1.693,00 | ¥1.678,00 | 2,00K |
| 2026-07-13 | ¥1.678,00 | +0,24 % | ¥1.674,00 | ¥1.688,00 | ¥1.668,00 | 3,60K |
| 2026-07-10 | ¥1.674,00 | +0,24 % | ¥1.675,00 | ¥1.679,00 | ¥1.664,00 | 1,50K |
| 2026-07-09 | ¥1.670,00 | +0,30 % | ¥1.669,00 | ¥1.670,00 | ¥1.658,00 | 1,40K |
| 2026-07-08 | ¥1.665,00 | +0,48 % | ¥1.658,00 | ¥1.665,00 | ¥1.657,00 | 3,30K |
| 2026-07-07 | ¥1.657,00 | +0,79 % | ¥1.652,00 | ¥1.657,00 | ¥1.647,00 | 3,60K |
| 2026-07-06 | ¥1.644,00 | -0,24 % | ¥1.650,00 | ¥1.650,00 | ¥1.640,00 | 2,80K |
| 2026-07-03 | ¥1.648,00 | +1,54 % | ¥1.637,00 | ¥1.648,00 | ¥1.626,00 | 2,10K |
| 2026-07-02 | ¥1.623,00 | -0,67 % | ¥1.643,00 | ¥1.644,00 | ¥1.623,00 | 2,10K |
| 2026-07-01 | ¥1.634,00 | -0,37 % | ¥1.641,00 | ¥1.650,00 | ¥1.633,00 | 1,90K |
| 2026-06-30 | ¥1.640,00 | +1,23 % | ¥1.623,00 | ¥1.640,00 | ¥1.622,00 | 2,00K |
| 2026-06-29 | ¥1.620,00 | +1,19 % | ¥1.625,00 | ¥1.630,00 | ¥1.600,00 | 2,30K |
| 2026-06-26 | ¥1.601,00 | -0,93 % | ¥1.623,00 | ¥1.623,00 | ¥1.566,00 | 3,10K |
| 2026-06-25 | ¥1.616,00 | +1,00 % | ¥1.615,00 | ¥1.650,00 | ¥1.600,00 | 7,30K |
| 2026-06-24 | ¥1.600,00 | +1,72 % | ¥1.570,00 | ¥1.600,00 | ¥1.555,00 | 1,60K |
| 2026-06-23 | ¥1.573,00 | -0,06 % | ¥1.575,00 | ¥1.592,00 | ¥1.571,00 | 2,10K |
| 2026-06-22 | ¥1.574,00 | -0,82 % | ¥1.587,00 | ¥1.603,00 | ¥1.573,00 | 1,50K |
| 2026-06-19 | ¥1.587,00 | -1,00 % | ¥1.594,00 | ¥1.617,00 | ¥1.587,00 | 1,00K |
| 2026-06-18 | ¥1.603,00 | -0,62 % | ¥1.613,00 | ¥1.620,00 | ¥1.583,00 | 3,80K |
| 2026-06-17 | ¥1.613,00 | +1,00 % | ¥1.596,00 | ¥1.613,00 | ¥1.577,00 | 1,50K |
| 2026-06-16 | ¥1.597,00 | +3,17 % | ¥1.550,00 | ¥1.597,00 | ¥1.526,00 | 3,20K |
| 2026-06-15 | ¥1.548,00 | +1,18 % | ¥1.539,00 | ¥1.548,00 | ¥1.521,00 | 2,10K |
| 2026-06-12 | ¥1.530,00 | +1,06 % | ¥1.530,00 | ¥1.530,00 | ¥1.530,00 | 100 |
| 2026-06-11 | ¥1.514,00 | +0,46 % | ¥1.507,00 | ¥1.514,00 | ¥1.507,00 | 600 |
| 2026-06-10 | ¥1.507,00 | -1,44 % | ¥1.516,00 | ¥1.516,00 | ¥1.507,00 | 1,40K |
| 2026-06-09 | ¥1.529,00 | +1,73 % | ¥1.512,00 | ¥1.529,00 | ¥1.503,00 | 2,70K |
| 2026-06-08 | ¥1.503,00 | -0,73 % | ¥1.505,00 | ¥1.512,00 | ¥1.501,00 | 1,50K |
| 2026-06-05 | ¥1.514,00 | +0,33 % | ¥1.515,00 | ¥1.515,00 | ¥1.514,00 | 500 |
| 2026-06-04 | ¥1.509,00 | +0,60 % | ¥1.500,00 | ¥1.523,00 | ¥1.500,00 | 1,60K |
| 2026-06-03 | ¥1.500,00 | +0,27 % | ¥1.497,00 | ¥1.515,00 | ¥1.497,00 | 2,00K |
| 2026-06-02 | ¥1.496,00 | +0,67 % | ¥1.494,00 | ¥1.496,00 | ¥1.490,00 | 1,30K |
| 2026-06-01 | ¥1.486,00 | +0,07 % | ¥1.485,00 | ¥1.496,00 | ¥1.485,00 | 1,40K |
| 2026-05-29 | ¥1.485,00 | +0,27 % | ¥1.481,00 | ¥1.495,00 | ¥1.481,00 | 3,20K |
| 2026-05-28 | ¥1.481,00 | -1,46 % | ¥1.493,00 | ¥1.507,00 | ¥1.481,00 | 3,70K |
| 2026-05-27 | ¥1.503,00 | -0,20 % | ¥1.506,00 | ¥1.506,00 | ¥1.480,00 | 5,00K |
| 2026-05-26 | ¥1.506,00 | -0,92 % | ¥1.525,00 | ¥1.525,00 | ¥1.505,00 | 3,80K |
| 2026-05-25 | ¥1.520,00 | -0,98 % | ¥1.530,00 | ¥1.535,00 | ¥1.517,00 | 3,10K |