GMO internet,Inc. 4784
TSE · Japonya · Ticari Hizmetler
¥511,00-21,00 (-%3,95)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥511,00 | -%3,95 | ¥529,00 | ¥529,00 | ¥507,00 | 2,27M |
| 2026-10-01 | ¥532,00 | -%1,48 | ¥539,00 | ¥540,00 | ¥527,00 | 956,10K |
| 2026-09-30 | ¥540,00 | +%1,12 | ¥534,00 | ¥548,00 | ¥529,00 | 1,05M |
| 2026-09-29 | ¥534,00 | -%3,61 | ¥549,00 | ¥551,00 | ¥533,00 | 997,10K |
| 2026-09-28 | ¥554,00 | +%0,54 | ¥549,00 | ¥557,00 | ¥541,00 | 1,01M |
| 2026-09-25 | ¥551,00 | +%4,36 | ¥534,00 | ¥554,00 | ¥531,00 | 1,63M |
| 2026-09-24 | ¥528,00 | -%2,22 | ¥537,00 | ¥551,00 | ¥527,00 | 2,22M |
| 2026-09-18 | ¥540,00 | +%0,75 | ¥533,00 | ¥549,00 | ¥531,00 | 6,86M |
| 2026-09-17 | ¥536,00 | -%0,56 | ¥537,00 | ¥545,00 | ¥535,00 | 1,06M |
| 2026-09-16 | ¥539,00 | -%1,46 | ¥548,00 | ¥562,00 | ¥538,00 | 1,45M |
| 2026-09-15 | ¥547,00 | +%2,82 | ¥538,00 | ¥548,00 | ¥521,00 | 1,86M |
| 2026-09-14 | ¥532,00 | +%1,72 | ¥524,00 | ¥535,00 | ¥522,00 | 1,23M |
| 2026-09-11 | ¥523,00 | -%0,95 | ¥519,00 | ¥529,00 | ¥516,00 | 1,06M |
| 2026-09-10 | ¥528,00 | +%0,76 | ¥520,00 | ¥530,00 | ¥514,00 | 973,50K |
| 2026-09-09 | ¥524,00 | -%0,95 | ¥526,00 | ¥531,00 | ¥520,00 | 1,29M |
| 2026-09-08 | ¥529,00 | -%4,17 | ¥552,00 | ¥553,00 | ¥527,00 | 1,76M |
| 2026-09-07 | ¥552,00 | -%2,47 | ¥560,00 | ¥563,00 | ¥550,00 | 739,10K |
| 2026-09-04 | ¥566,00 | +%5,60 | ¥545,00 | ¥572,00 | ¥541,00 | 2,02M |
| 2026-09-03 | ¥536,00 | -%0,74 | ¥542,00 | ¥547,00 | ¥536,00 | 1,22M |
| 2026-09-02 | ¥540,00 | -%4,42 | ¥555,00 | ¥569,00 | ¥540,00 | 2,25M |
| 2026-09-01 | ¥565,00 | +%1,25 | ¥558,00 | ¥568,00 | ¥545,00 | 2,17M |
| 2026-08-31 | ¥558,00 | -%4,12 | ¥580,00 | ¥586,00 | ¥555,00 | 5,43M |
| 2026-08-28 | ¥582,00 | -%1,19 | ¥590,00 | ¥608,00 | ¥580,00 | 2,13M |
| 2026-08-27 | ¥589,00 | +%3,15 | ¥570,00 | ¥593,00 | ¥560,00 | 1,65M |
| 2026-08-26 | ¥571,00 | +%0,35 | ¥570,00 | ¥576,00 | ¥563,00 | 1,11M |
| 2026-08-25 | ¥569,00 | -%0,70 | ¥574,00 | ¥580,00 | ¥566,00 | 1,29M |
| 2026-08-24 | ¥573,00 | -%4,98 | ¥599,00 | ¥611,00 | ¥571,00 | 2,69M |
| 2026-08-21 | ¥603,00 | +%5,42 | ¥571,00 | ¥613,00 | ¥566,00 | 4,57M |
| 2026-08-20 | ¥572,00 | +%4,38 | ¥568,00 | ¥587,00 | ¥564,00 | 2,07M |
| 2026-08-19 | ¥548,00 | -%6,16 | ¥580,00 | ¥583,00 | ¥542,00 | 2,74M |
| 2026-08-18 | ¥584,00 | +%7,95 | ¥545,00 | ¥588,00 | ¥544,00 | 4,12M |
| 2026-08-17 | ¥541,00 | -%4,92 | ¥546,00 | ¥592,00 | ¥531,00 | 3,65M |
| 2026-08-14 | ¥569,00 | +%2,89 | ¥552,00 | ¥576,00 | ¥544,00 | 2,51M |
| 2026-08-13 | ¥553,00 | -%1,07 | ¥551,00 | ¥559,00 | ¥544,00 | 1,25M |
| 2026-08-12 | ¥559,00 | +%2,95 | ¥548,00 | ¥561,00 | ¥541,00 | 1,26M |
| 2026-08-10 | ¥543,00 | +%2,07 | ¥534,00 | ¥548,00 | ¥527,00 | 912,10K |
| 2026-08-07 | ¥532,00 | +%0,38 | ¥530,00 | ¥536,00 | ¥525,00 | 901,00K |
| 2026-08-06 | ¥530,00 | -%2,75 | ¥549,00 | ¥550,00 | ¥521,00 | 1,70M |
| 2026-08-05 | ¥545,00 | -%1,98 | ¥550,00 | ¥555,00 | ¥539,00 | 1,52M |
| 2026-08-04 | ¥556,00 | -%3,47 | ¥571,00 | ¥574,00 | ¥549,00 | 1,82M |
| 2026-08-03 | ¥576,00 | +%2,86 | ¥560,00 | ¥576,00 | ¥545,00 | 2,12M |
| 2026-07-31 | ¥560,00 | +%1,63 | ¥560,00 | ¥569,00 | ¥547,00 | 1,80M |
| 2026-07-30 | ¥551,00 | +%3,96 | ¥540,00 | ¥551,00 | ¥521,00 | 5,71M |
| 2026-07-29 | ¥530,00 | +%2,51 | ¥521,00 | ¥530,00 | ¥508,00 | 1,40M |
| 2026-07-28 | ¥517,00 | -%1,34 | ¥531,00 | ¥535,00 | ¥510,00 | 1,20M |
| 2026-07-27 | ¥524,00 | +%5,43 | ¥515,00 | ¥526,00 | ¥510,00 | 1,59M |
| 2026-07-24 | ¥497,00 | -%2,17 | ¥507,00 | ¥509,00 | ¥495,00 | 1,22M |
| 2026-07-23 | ¥508,00 | -%0,39 | ¥514,00 | ¥515,00 | ¥502,00 | 1,10M |
| 2026-07-22 | ¥510,00 | -%1,73 | ¥511,00 | ¥519,00 | ¥503,00 | 1,45M |
| 2026-07-21 | ¥519,00 | -%3,53 | ¥538,00 | ¥539,00 | ¥518,00 | 1,65M |
| 2026-07-17 | ¥538,00 | -%2,54 | ¥545,00 | ¥558,00 | ¥527,00 | 2,13M |
| 2026-07-16 | ¥552,00 | -%2,82 | ¥569,00 | ¥579,00 | ¥547,00 | 2,61M |
| 2026-07-15 | ¥568,00 | +%5,97 | ¥538,00 | ¥571,00 | ¥531,00 | 2,90M |
| 2026-07-14 | ¥536,00 | +%1,90 | ¥524,00 | ¥543,00 | ¥522,00 | 2,38M |
| 2026-07-13 | ¥526,00 | +%2,33 | ¥514,00 | ¥529,00 | ¥504,00 | 1,78M |
| 2026-07-10 | ¥514,00 | +%4,68 | ¥491,00 | ¥523,00 | ¥491,00 | 2,02M |
| 2026-07-09 | ¥491,00 | -%1,80 | ¥501,00 | ¥503,00 | ¥480,00 | 1,47M |
| 2026-07-08 | ¥500,00 | +%7,07 | ¥473,00 | ¥505,00 | ¥473,00 | 3,67M |
| 2026-07-07 | ¥467,00 | -%3,71 | ¥485,00 | ¥488,00 | ¥467,00 | 1,32M |
| 2026-07-06 | ¥485,00 | +%2,97 | ¥478,00 | ¥493,00 | ¥474,00 | 1,12M |
| 2026-07-03 | ¥471,00 | +%1,07 | ¥478,00 | ¥483,00 | ¥463,00 | 921,50K |
| 2026-07-02 | ¥466,00 | +%1,97 | ¥460,00 | ¥476,00 | ¥460,00 | 1,36M |
| 2026-07-01 | ¥457,00 | +%0,22 | ¥456,00 | ¥460,00 | ¥445,00 | 847,90K |
| 2026-06-30 | ¥456,00 | %0,00 | ¥464,00 | ¥467,00 | ¥450,00 | 785,20K |
| 2026-06-29 | ¥456,00 | +%0,44 | ¥455,00 | ¥462,00 | ¥449,00 | 721,90K |
| 2026-06-26 | ¥454,00 | +%1,57 | ¥444,00 | ¥456,00 | ¥442,00 | 1,42M |
| 2026-06-25 | ¥447,00 | -%1,76 | ¥452,00 | ¥460,00 | ¥442,00 | 1,32M |
| 2026-06-24 | ¥455,00 | -%1,09 | ¥466,00 | ¥475,00 | ¥455,00 | 1,02M |
| 2026-06-23 | ¥460,00 | -%7,07 | ¥495,00 | ¥497,00 | ¥460,00 | 1,79M |
| 2026-06-22 | ¥495,00 | +%6,68 | ¥472,00 | ¥501,00 | ¥464,00 | 1,87M |
| 2026-06-19 | ¥464,00 | -%1,90 | ¥474,00 | ¥474,00 | ¥453,00 | 1,77M |
| 2026-06-18 | ¥473,00 | +%0,21 | ¥468,00 | ¥485,00 | ¥463,00 | 1,10M |
| 2026-06-17 | ¥472,00 | +%3,51 | ¥458,00 | ¥482,00 | ¥458,00 | 1,60M |
| 2026-06-16 | ¥456,00 | +%2,70 | ¥445,00 | ¥458,00 | ¥441,00 | 1,41M |
| 2026-06-15 | ¥444,00 | -%3,06 | ¥460,00 | ¥463,00 | ¥444,00 | 1,63M |
| 2026-06-12 | ¥458,00 | +%2,46 | ¥450,00 | ¥462,00 | ¥442,00 | 1,57M |
| 2026-06-11 | ¥447,00 | -%1,97 | ¥453,00 | ¥459,00 | ¥440,00 | 1,53M |
| 2026-06-10 | ¥456,00 | -%4,00 | ¥476,00 | ¥480,00 | ¥449,00 | 2,66M |
| 2026-06-09 | ¥475,00 | -%0,63 | ¥481,00 | ¥490,00 | ¥475,00 | 1,38M |
| 2026-06-08 | ¥478,00 | -%0,62 | ¥481,00 | ¥486,00 | ¥474,00 | 1,70M |
| 2026-06-05 | ¥481,00 | +%0,21 | ¥496,00 | ¥505,00 | ¥481,00 | 1,49M |
| 2026-06-04 | ¥480,00 | -%1,84 | ¥488,00 | ¥491,00 | ¥477,00 | 2,04M |
| 2026-06-03 | ¥489,00 | -%2,20 | ¥500,00 | ¥500,00 | ¥482,00 | 2,29M |
| 2026-06-02 | ¥500,00 | -%1,57 | ¥510,00 | ¥515,00 | ¥497,00 | 1,78M |
| 2026-06-01 | ¥508,00 | -%2,68 | ¥530,00 | ¥535,00 | ¥506,00 | 1,72M |
| 2026-05-29 | ¥522,00 | +%0,97 | ¥522,00 | ¥533,00 | ¥521,00 | 1,33M |
| 2026-05-28 | ¥517,00 | -%2,27 | ¥523,00 | ¥529,00 | ¥515,00 | 1,22M |
| 2026-05-27 | ¥529,00 | -%2,40 | ¥539,00 | ¥540,00 | ¥523,00 | 1,93M |
| 2026-05-26 | ¥542,00 | -%3,90 | ¥560,00 | ¥566,00 | ¥541,00 | 2,15M |
| 2026-05-25 | ¥564,00 | -%6,47 | ¥597,00 | ¥597,00 | ¥561,00 | 2,30M |