Gakkyusha Co., Ltd. 9769
TSE · Japan · Kommerzielle Dienstleistungen
¥2.504,00-39,00 (-1,53 %)
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 | ¥2.504,00 | -1,53 % | ¥2.523,00 | ¥2.523,00 | ¥2.500,00 | 21,30K |
| 2026-10-01 | ¥2.543,00 | +0,36 % | ¥2.525,00 | ¥2.549,00 | ¥2.517,00 | 13,40K |
| 2026-09-30 | ¥2.534,00 | -0,16 % | ¥2.538,00 | ¥2.549,00 | ¥2.526,00 | 15,80K |
| 2026-09-29 | ¥2.538,00 | -2,83 % | ¥2.575,00 | ¥2.575,00 | ¥2.537,00 | 22,80K |
| 2026-09-28 | ¥2.612,00 | -0,27 % | ¥2.644,00 | ¥2.644,00 | ¥2.606,00 | 23,20K |
| 2026-09-25 | ¥2.619,00 | +1,08 % | ¥2.599,00 | ¥2.626,00 | ¥2.599,00 | 14,30K |
| 2026-09-24 | ¥2.591,00 | -0,38 % | ¥2.616,00 | ¥2.634,00 | ¥2.585,00 | 24,10K |
| 2026-09-18 | ¥2.601,00 | -1,10 % | ¥2.600,00 | ¥2.611,00 | ¥2.578,00 | 23,20K |
| 2026-09-17 | ¥2.630,00 | +1,51 % | ¥2.597,00 | ¥2.630,00 | ¥2.597,00 | 16,10K |
| 2026-09-16 | ¥2.591,00 | +0,04 % | ¥2.590,00 | ¥2.598,00 | ¥2.585,00 | 6,90K |
| 2026-09-15 | ¥2.590,00 | +1,01 % | ¥2.575,00 | ¥2.590,00 | ¥2.563,00 | 10,40K |
| 2026-09-14 | ¥2.564,00 | +1,34 % | ¥2.542,00 | ¥2.564,00 | ¥2.538,00 | 11,90K |
| 2026-09-11 | ¥2.530,00 | -0,78 % | ¥2.538,00 | ¥2.543,00 | ¥2.525,00 | 17,60K |
| 2026-09-10 | ¥2.550,00 | -0,39 % | ¥2.556,00 | ¥2.574,00 | ¥2.545,00 | 12,50K |
| 2026-09-09 | ¥2.560,00 | -0,19 % | ¥2.570,00 | ¥2.571,00 | ¥2.550,00 | 11,50K |
| 2026-09-08 | ¥2.565,00 | -0,81 % | ¥2.587,00 | ¥2.591,00 | ¥2.565,00 | 14,90K |
| 2026-09-07 | ¥2.586,00 | -0,58 % | ¥2.621,00 | ¥2.621,00 | ¥2.586,00 | 12,40K |
| 2026-09-04 | ¥2.601,00 | +0,74 % | ¥2.583,00 | ¥2.604,00 | ¥2.579,00 | 10,10K |
| 2026-09-03 | ¥2.582,00 | -0,31 % | ¥2.591,00 | ¥2.600,00 | ¥2.582,00 | 11,10K |
| 2026-09-02 | ¥2.590,00 | -1,33 % | ¥2.622,00 | ¥2.622,00 | ¥2.590,00 | 23,70K |
| 2026-09-01 | ¥2.625,00 | -1,09 % | ¥2.641,00 | ¥2.670,00 | ¥2.620,00 | 16,40K |
| 2026-08-31 | ¥2.654,00 | +0,95 % | ¥2.629,00 | ¥2.666,00 | ¥2.626,00 | 8,40K |
| 2026-08-28 | ¥2.629,00 | -0,15 % | ¥2.615,00 | ¥2.635,00 | ¥2.614,00 | 10,80K |
| 2026-08-27 | ¥2.633,00 | -0,53 % | ¥2.639,00 | ¥2.652,00 | ¥2.622,00 | 9,00K |
| 2026-08-26 | ¥2.647,00 | +0,61 % | ¥2.631,00 | ¥2.652,00 | ¥2.624,00 | 8,00K |
| 2026-08-25 | ¥2.631,00 | -0,30 % | ¥2.639,00 | ¥2.655,00 | ¥2.626,00 | 7,60K |
| 2026-08-24 | ¥2.639,00 | +0,57 % | ¥2.620,00 | ¥2.640,00 | ¥2.620,00 | 8,30K |
| 2026-08-21 | ¥2.624,00 | -0,53 % | ¥2.620,00 | ¥2.646,00 | ¥2.615,00 | 10,30K |
| 2026-08-20 | ¥2.638,00 | +1,34 % | ¥2.615,00 | ¥2.654,00 | ¥2.603,00 | 11,00K |
| 2026-08-19 | ¥2.603,00 | -0,72 % | ¥2.662,00 | ¥2.662,00 | ¥2.600,00 | 13,60K |
| 2026-08-18 | ¥2.622,00 | -0,19 % | ¥2.626,00 | ¥2.646,00 | ¥2.612,00 | 11,10K |
| 2026-08-17 | ¥2.627,00 | +0,23 % | ¥2.618,00 | ¥2.645,00 | ¥2.590,00 | 20,80K |
| 2026-08-14 | ¥2.621,00 | -2,60 % | ¥2.600,00 | ¥2.628,00 | ¥2.570,00 | 50,80K |
| 2026-08-13 | ¥2.691,00 | +0,79 % | ¥2.680,00 | ¥2.697,00 | ¥2.664,00 | 16,20K |
| 2026-08-12 | ¥2.670,00 | -1,40 % | ¥2.716,00 | ¥2.716,00 | ¥2.669,00 | 17,60K |
| 2026-08-10 | ¥2.708,00 | +1,65 % | ¥2.696,00 | ¥2.719,00 | ¥2.651,00 | 17,70K |
| 2026-08-07 | ¥2.664,00 | +0,83 % | ¥2.612,00 | ¥2.693,00 | ¥2.612,00 | 11,20K |
| 2026-08-06 | ¥2.642,00 | +2,09 % | ¥2.580,00 | ¥2.653,00 | ¥2.580,00 | 15,70K |
| 2026-08-05 | ¥2.588,00 | -0,77 % | ¥2.613,00 | ¥2.634,00 | ¥2.588,00 | 10,00K |
| 2026-08-04 | ¥2.608,00 | -1,84 % | ¥2.632,00 | ¥2.632,00 | ¥2.608,00 | 12,20K |
| 2026-08-03 | ¥2.657,00 | -1,34 % | ¥2.680,00 | ¥2.690,00 | ¥2.635,00 | 14,20K |
| 2026-07-31 | ¥2.693,00 | -2,32 % | ¥2.744,00 | ¥2.744,00 | ¥2.693,00 | 18,10K |
| 2026-07-30 | ¥2.757,00 | -0,68 % | ¥2.770,00 | ¥2.775,00 | ¥2.731,00 | 15,70K |
| 2026-07-29 | ¥2.776,00 | +1,91 % | ¥2.714,00 | ¥2.778,00 | ¥2.695,00 | 17,60K |
| 2026-07-28 | ¥2.724,00 | +1,72 % | ¥2.728,00 | ¥2.734,00 | ¥2.689,00 | 17,70K |
| 2026-07-27 | ¥2.678,00 | +2,06 % | ¥2.650,00 | ¥2.685,00 | ¥2.626,00 | 10,70K |
| 2026-07-24 | ¥2.624,00 | +0,11 % | ¥2.635,00 | ¥2.649,00 | ¥2.610,00 | 15,30K |
| 2026-07-23 | ¥2.621,00 | +1,16 % | ¥2.596,00 | ¥2.621,00 | ¥2.575,00 | 8,40K |
| 2026-07-22 | ¥2.591,00 | +0,35 % | ¥2.584,00 | ¥2.596,00 | ¥2.540,00 | 12,80K |
| 2026-07-21 | ¥2.582,00 | +0,58 % | ¥2.578,00 | ¥2.598,00 | ¥2.567,00 | 10,10K |
| 2026-07-17 | ¥2.567,00 | +0,55 % | ¥2.546,00 | ¥2.567,00 | ¥2.540,00 | 8,60K |
| 2026-07-16 | ¥2.553,00 | +0,04 % | ¥2.562,00 | ¥2.562,00 | ¥2.533,00 | 4,40K |
| 2026-07-15 | ¥2.552,00 | 0,00 % | ¥2.552,00 | ¥2.559,00 | ¥2.540,00 | 5,60K |
| 2026-07-14 | ¥2.552,00 | -0,12 % | ¥2.578,00 | ¥2.581,00 | ¥2.552,00 | 6,30K |
| 2026-07-13 | ¥2.555,00 | +0,08 % | ¥2.581,00 | ¥2.583,00 | ¥2.550,00 | 7,70K |
| 2026-07-10 | ¥2.553,00 | +0,24 % | ¥2.585,00 | ¥2.585,00 | ¥2.547,00 | 6,60K |
| 2026-07-09 | ¥2.547,00 | -0,89 % | ¥2.579,00 | ¥2.579,00 | ¥2.543,00 | 11,20K |
| 2026-07-08 | ¥2.570,00 | +0,08 % | ¥2.575,00 | ¥2.633,00 | ¥2.570,00 | 17,30K |
| 2026-07-07 | ¥2.568,00 | +1,14 % | ¥2.539,00 | ¥2.586,00 | ¥2.529,00 | 20,00K |
| 2026-07-06 | ¥2.539,00 | +1,48 % | ¥2.515,00 | ¥2.546,00 | ¥2.515,00 | 8,60K |
| 2026-07-03 | ¥2.502,00 | -0,71 % | ¥2.535,00 | ¥2.548,00 | ¥2.502,00 | 9,00K |
| 2026-07-02 | ¥2.520,00 | +1,25 % | ¥2.500,00 | ¥2.539,00 | ¥2.500,00 | 13,00K |
| 2026-07-01 | ¥2.489,00 | -0,40 % | ¥2.518,00 | ¥2.518,00 | ¥2.489,00 | 6,30K |
| 2026-06-30 | ¥2.499,00 | -1,11 % | ¥2.539,00 | ¥2.539,00 | ¥2.497,00 | 9,60K |
| 2026-06-29 | ¥2.527,00 | +0,76 % | ¥2.554,00 | ¥2.562,00 | ¥2.521,00 | 9,20K |
| 2026-06-26 | ¥2.508,00 | -0,04 % | ¥2.502,00 | ¥2.525,00 | ¥2.493,00 | 17,60K |
| 2026-06-25 | ¥2.509,00 | -0,20 % | ¥2.519,00 | ¥2.538,00 | ¥2.509,00 | 6,40K |
| 2026-06-24 | ¥2.514,00 | -0,91 % | ¥2.537,00 | ¥2.549,00 | ¥2.513,00 | 10,10K |
| 2026-06-23 | ¥2.537,00 | +0,20 % | ¥2.510,00 | ¥2.555,00 | ¥2.509,00 | 9,70K |
| 2026-06-22 | ¥2.532,00 | -0,55 % | ¥2.530,00 | ¥2.559,00 | ¥2.512,00 | 19,30K |
| 2026-06-19 | ¥2.546,00 | +0,95 % | ¥2.540,00 | ¥2.556,00 | ¥2.492,00 | 13,40K |
| 2026-06-18 | ¥2.522,00 | +1,53 % | ¥2.501,00 | ¥2.552,00 | ¥2.490,00 | 39,00K |
| 2026-06-17 | ¥2.484,00 | +0,49 % | ¥2.492,00 | ¥2.536,00 | ¥2.484,00 | 7,10K |
| 2026-06-16 | ¥2.472,00 | -1,55 % | ¥2.519,00 | ¥2.519,00 | ¥2.472,00 | 5,70K |
| 2026-06-15 | ¥2.511,00 | -0,20 % | ¥2.544,00 | ¥2.544,00 | ¥2.500,00 | 11,90K |
| 2026-06-12 | ¥2.516,00 | -1,06 % | ¥2.570,00 | ¥2.570,00 | ¥2.505,00 | 14,40K |
| 2026-06-11 | ¥2.543,00 | -1,01 % | ¥2.566,00 | ¥2.566,00 | ¥2.519,00 | 6,40K |
| 2026-06-10 | ¥2.569,00 | +1,62 % | ¥2.526,00 | ¥2.569,00 | ¥2.497,00 | 14,20K |
| 2026-06-09 | ¥2.528,00 | +0,12 % | ¥2.559,00 | ¥2.559,00 | ¥2.505,00 | 7,30K |
| 2026-06-08 | ¥2.525,00 | +0,84 % | ¥2.535,00 | ¥2.578,00 | ¥2.511,00 | 25,90K |
| 2026-06-05 | ¥2.504,00 | +1,71 % | ¥2.492,00 | ¥2.514,00 | ¥2.492,00 | 4,30K |
| 2026-06-04 | ¥2.462,00 | -1,44 % | ¥2.498,00 | ¥2.506,00 | ¥2.462,00 | 8,90K |
| 2026-06-03 | ¥2.498,00 | +1,50 % | ¥2.424,00 | ¥2.498,00 | ¥2.418,00 | 8,40K |
| 2026-06-02 | ¥2.461,00 | -1,12 % | ¥2.449,00 | ¥2.478,00 | ¥2.414,00 | 7,90K |
| 2026-06-01 | ¥2.489,00 | -1,62 % | ¥2.530,00 | ¥2.540,00 | ¥2.475,00 | 15,40K |
| 2026-05-29 | ¥2.530,00 | -0,82 % | ¥2.562,00 | ¥2.562,00 | ¥2.522,00 | 8,40K |
| 2026-05-28 | ¥2.551,00 | -0,97 % | ¥2.544,00 | ¥2.552,00 | ¥2.511,00 | 14,90K |
| 2026-05-27 | ¥2.576,00 | +0,12 % | ¥2.578,00 | ¥2.627,00 | ¥2.563,00 | 20,90K |
| 2026-05-26 | ¥2.573,00 | +0,51 % | ¥2.549,00 | ¥2.589,00 | ¥2.540,00 | 14,60K |
| 2026-05-25 | ¥2.560,00 | -0,89 % | ¥2.573,00 | ¥2.573,00 | ¥2.532,00 | 17,80K |