GMB Corporation 7214
TSE · Japonya · Üretici İmalatı
¥1.142,00-3,00 (-%0,26)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.145,00 | +%1,69 | ¥1.139,00 | ¥1.145,00 | ¥1.137,00 | 4,80K |
| 2026-09-30 | ¥1.126,00 | +%0,09 | ¥1.121,00 | ¥1.140,00 | ¥1.121,00 | 2,30K |
| 2026-09-29 | ¥1.125,00 | -%2,60 | ¥1.140,00 | ¥1.154,00 | ¥1.116,00 | 6,70K |
| 2026-09-28 | ¥1.155,00 | +%0,26 | ¥1.150,00 | ¥1.155,00 | ¥1.140,00 |
| 9,30K |
| 2026-09-25 | ¥1.152,00 | +%1,86 | ¥1.130,00 | ¥1.158,00 | ¥1.130,00 | 16,00K |
| 2026-09-24 | ¥1.131,00 | +%0,71 | ¥1.123,00 | ¥1.160,00 | ¥1.116,00 | 25,60K |
| 2026-09-18 | ¥1.123,00 | -%0,18 | ¥1.126,00 | ¥1.128,00 | ¥1.111,00 | 9,00K |
| 2026-09-17 | ¥1.125,00 | +%3,21 | ¥1.105,00 | ¥1.125,00 | ¥1.096,00 | 9,70K |
| 2026-09-16 | ¥1.090,00 | -%0,09 | ¥1.091,00 | ¥1.105,00 | ¥1.089,00 | 2,50K |
| 2026-09-15 | ¥1.091,00 | -%0,82 | ¥1.115,00 | ¥1.115,00 | ¥1.082,00 | 3,10K |
| 2026-09-14 | ¥1.100,00 | -%0,45 | ¥1.115,00 | ¥1.115,00 | ¥1.100,00 | 900 |
| 2026-09-11 | ¥1.105,00 | -%0,36 | ¥1.108,00 | ¥1.110,00 | ¥1.105,00 | 2,50K |
| 2026-09-10 | ¥1.109,00 | -%0,27 | ¥1.112,00 | ¥1.119,00 | ¥1.109,00 | 1,40K |
| 2026-09-09 | ¥1.112,00 | -%0,18 | ¥1.114,00 | ¥1.116,00 | ¥1.112,00 | 2,30K |
| 2026-09-08 | ¥1.114,00 | -%0,71 | ¥1.121,00 | ¥1.122,00 | ¥1.114,00 | 800 |
| 2026-09-07 | ¥1.122,00 | -%0,27 | ¥1.117,00 | ¥1.130,00 | ¥1.116,00 | 3,00K |
| 2026-09-04 | ¥1.125,00 | +%1,08 | ¥1.115,00 | ¥1.125,00 | ¥1.115,00 | 1,00K |
| 2026-09-03 | ¥1.113,00 | +%0,09 | ¥1.113,00 | ¥1.130,00 | ¥1.113,00 | 15,00K |
| 2026-09-02 | ¥1.112,00 | -%1,94 | ¥1.125,00 | ¥1.126,00 | ¥1.111,00 | 6,00K |
| 2026-09-01 | ¥1.134,00 | +%2,35 | ¥1.105,00 | ¥1.135,00 | ¥1.105,00 | 7,20K |
| 2026-08-31 | ¥1.108,00 | -%0,18 | ¥1.110,00 | ¥1.115,00 | ¥1.108,00 | 6,30K |
| 2026-08-28 | ¥1.110,00 | +%0,18 | ¥1.120,00 | ¥1.120,00 | ¥1.110,00 | 3,80K |
| 2026-08-27 | ¥1.108,00 | -%0,89 | ¥1.124,00 | ¥1.125,00 | ¥1.108,00 | 5,10K |
| 2026-08-26 | ¥1.118,00 | +%0,54 | ¥1.116,00 | ¥1.118,00 | ¥1.111,00 | 2,80K |
| 2026-08-25 | ¥1.112,00 | +%0,82 | ¥1.116,00 | ¥1.116,00 | ¥1.110,00 | 3,50K |
| 2026-08-24 | ¥1.103,00 | -%0,63 | ¥1.109,00 | ¥1.110,00 | ¥1.082,00 | 8,40K |
| 2026-08-21 | ¥1.110,00 | %0,00 | ¥1.102,00 | ¥1.110,00 | ¥1.101,00 | 5,90K |
| 2026-08-20 | ¥1.110,00 | +%0,09 | ¥1.114,00 | ¥1.127,00 | ¥1.109,00 | 3,20K |
| 2026-08-19 | ¥1.109,00 | -%2,20 | ¥1.122,00 | ¥1.122,00 | ¥1.102,00 | 6,20K |
| 2026-08-18 | ¥1.134,00 | +%0,27 | ¥1.123,00 | ¥1.134,00 | ¥1.118,00 | 9,30K |
| 2026-08-17 | ¥1.131,00 | -%0,26 | ¥1.136,00 | ¥1.142,00 | ¥1.130,00 | 7,80K |
| 2026-08-14 | ¥1.134,00 | %0,00 | ¥1.134,00 | ¥1.143,00 | ¥1.130,00 | 7,60K |
| 2026-08-13 | ¥1.134,00 | -%0,87 | ¥1.142,00 | ¥1.144,00 | ¥1.134,00 | 6,00K |
| 2026-08-12 | ¥1.144,00 | +%0,79 | ¥1.128,00 | ¥1.147,00 | ¥1.127,00 | 12,10K |
| 2026-08-10 | ¥1.135,00 | +%5,39 | ¥1.108,00 | ¥1.184,00 | ¥1.101,00 | 42,50K |
| 2026-08-07 | ¥1.077,00 | %0,00 | ¥1.077,00 | ¥1.077,00 | ¥1.067,00 | 2,50K |
| 2026-08-06 | ¥1.077,00 | +%0,65 | ¥1.057,00 | ¥1.077,00 | ¥1.047,00 | 4,30K |
| 2026-08-05 | ¥1.070,00 | +%1,42 | ¥1.058,00 | ¥1.070,00 | ¥1.050,00 | 12,00K |
| 2026-08-04 | ¥1.055,00 | -%0,38 | ¥1.055,00 | ¥1.055,00 | ¥1.041,00 | 1,90K |
| 2026-08-03 | ¥1.059,00 | +%0,76 | ¥1.043,00 | ¥1.059,00 | ¥1.043,00 | 3,00K |
| 2026-07-31 | ¥1.051,00 | +%0,38 | ¥1.077,00 | ¥1.077,00 | ¥1.047,00 | 3,90K |
| 2026-07-30 | ¥1.047,00 | +%1,45 | ¥1.027,00 | ¥1.047,00 | ¥1.014,00 | 9,50K |
| 2026-07-29 | ¥1.032,00 | +%1,78 | ¥1.036,00 | ¥1.042,00 | ¥1.010,00 | 12,60K |
| 2026-07-28 | ¥1.014,00 | -%0,59 | ¥1.030,00 | ¥1.030,00 | ¥1.014,00 | 2,30K |
| 2026-07-27 | ¥1.020,00 | -%0,49 | ¥1.028,00 | ¥1.032,00 | ¥1.015,00 | 6,40K |
| 2026-07-24 | ¥1.025,00 | -%0,29 | ¥1.032,00 | ¥1.045,00 | ¥1.025,00 | 3,30K |
| 2026-07-23 | ¥1.028,00 | +%0,39 | ¥1.050,00 | ¥1.050,00 | ¥1.028,00 | 3,00K |
| 2026-07-22 | ¥1.024,00 | -%2,01 | ¥1.015,00 | ¥1.045,00 | ¥1.015,00 | 4,40K |
| 2026-07-21 | ¥1.045,00 | +%1,85 | ¥1.049,00 | ¥1.055,00 | ¥1.029,00 | 6,20K |
| 2026-07-17 | ¥1.026,00 | -%2,56 | ¥1.060,00 | ¥1.060,00 | ¥1.015,00 | 12,20K |
| 2026-07-16 | ¥1.053,00 | %0,00 | ¥1.055,00 | ¥1.055,00 | ¥1.043,00 | 3,40K |
| 2026-07-15 | ¥1.053,00 | -%0,66 | ¥1.067,00 | ¥1.067,00 | ¥1.052,00 | 4,80K |
| 2026-07-14 | ¥1.060,00 | +%4,13 | ¥1.037,00 | ¥1.063,00 | ¥1.036,00 | 11,70K |
| 2026-07-13 | ¥1.018,00 | -%3,32 | ¥1.050,00 | ¥1.055,00 | ¥1.015,00 | 13,50K |
| 2026-07-10 | ¥1.053,00 | -%0,94 | ¥1.080,00 | ¥1.080,00 | ¥1.053,00 | 7,70K |
| 2026-07-09 | ¥1.063,00 | -%0,19 | ¥1.064,00 | ¥1.085,00 | ¥1.063,00 | 6,30K |
| 2026-07-08 | ¥1.065,00 | -%2,20 | ¥1.090,00 | ¥1.107,00 | ¥1.060,00 | 26,40K |
| 2026-07-07 | ¥1.089,00 | +%3,81 | ¥1.045,00 | ¥1.185,00 | ¥1.045,00 | 110,00K |
| 2026-07-06 | ¥1.049,00 | +%6,17 | ¥992,00 | ¥1.049,00 | ¥992,00 | 51,10K |
| 2026-07-03 | ¥988,00 | +%1,86 | ¥970,00 | ¥988,00 | ¥970,00 | 18,50K |
| 2026-07-02 | ¥970,00 | +%1,15 | ¥960,00 | ¥970,00 | ¥960,00 | 10,50K |
| 2026-07-01 | ¥959,00 | -%0,72 | ¥971,00 | ¥971,00 | ¥959,00 | 2,20K |
| 2026-06-30 | ¥966,00 | +%0,31 | ¥966,00 | ¥966,00 | ¥958,00 | 5,00K |
| 2026-06-29 | ¥963,00 | -%1,63 | ¥978,00 | ¥978,00 | ¥959,00 | 5,30K |
| 2026-06-26 | ¥979,00 | +%1,24 | ¥961,00 | ¥979,00 | ¥959,00 | 18,00K |
| 2026-06-25 | ¥967,00 | +%3,09 | ¥947,00 | ¥980,00 | ¥939,00 | 21,60K |
| 2026-06-24 | ¥938,00 | -%0,42 | ¥932,00 | ¥938,00 | ¥932,00 | 9,40K |
| 2026-06-23 | ¥942,00 | +%1,29 | ¥930,00 | ¥944,00 | ¥930,00 | 4,40K |
| 2026-06-22 | ¥930,00 | -%0,96 | ¥936,00 | ¥950,00 | ¥930,00 | 13,40K |
| 2026-06-19 | ¥939,00 | -%0,95 | ¥946,00 | ¥948,00 | ¥930,00 | 4,00K |
| 2026-06-18 | ¥948,00 | +%1,50 | ¥943,00 | ¥949,00 | ¥943,00 | 6,10K |
| 2026-06-17 | ¥934,00 | +%0,54 | ¥936,00 | ¥943,00 | ¥925,00 | 8,60K |
| 2026-06-16 | ¥929,00 | +%0,11 | ¥930,00 | ¥934,00 | ¥922,00 | 6,60K |
| 2026-06-15 | ¥928,00 | +%1,31 | ¥921,00 | ¥928,00 | ¥921,00 | 6,60K |
| 2026-06-12 | ¥916,00 | -%0,43 | ¥920,00 | ¥928,00 | ¥916,00 | 3,30K |
| 2026-06-11 | ¥920,00 | +%0,66 | ¥908,00 | ¥920,00 | ¥908,00 | 1,80K |
| 2026-06-10 | ¥914,00 | -%0,22 | ¥916,00 | ¥921,00 | ¥914,00 | 1,50K |
| 2026-06-09 | ¥916,00 | -%0,65 | ¥923,00 | ¥929,00 | ¥912,00 | 5,70K |
| 2026-06-08 | ¥922,00 | %0,00 | ¥922,00 | ¥929,00 | ¥920,00 | 4,90K |
| 2026-06-05 | ¥922,00 | +%0,66 | ¥920,00 | ¥926,00 | ¥920,00 | 17,30K |
| 2026-06-04 | ¥916,00 | -%1,61 | ¥930,00 | ¥930,00 | ¥916,00 | 16,40K |
| 2026-06-03 | ¥931,00 | %0,00 | ¥939,00 | ¥939,00 | ¥931,00 | 3,70K |
| 2026-06-02 | ¥931,00 | -%0,96 | ¥941,00 | ¥942,00 | ¥929,00 | 13,10K |
| 2026-06-01 | ¥940,00 | -%0,53 | ¥941,00 | ¥945,00 | ¥940,00 | 4,80K |
| 2026-05-29 | ¥945,00 | +%1,29 | ¥934,00 | ¥945,00 | ¥934,00 | 5,30K |
| 2026-05-28 | ¥933,00 | -%0,43 | ¥939,00 | ¥940,00 | ¥932,00 | 7,80K |
| 2026-05-27 | ¥937,00 | -%0,21 | ¥940,00 | ¥944,00 | ¥935,00 | 6,80K |
| 2026-05-26 | ¥939,00 | -%0,21 | ¥941,00 | ¥944,00 | ¥934,00 | 10,50K |
| 2026-05-25 | ¥941,00 | -%0,63 | ¥947,00 | ¥960,00 | ¥941,00 | 12,10K |
| 2026-05-22 | ¥947,00 | +%0,64 | ¥947,00 | ¥956,00 | ¥945,00 | 4,80K |