Geberit AG ADR (GBERY)

GBERY
🏛️ アメリカ →
75.50
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-01 75.20 75.50 75.20 75.50 0.0M
2025-09-30 74.50 75.30 74.50 75.30 0.0M
2025-09-29 73.80 73.80 73.70 73.80 0.0M
2025-09-26 73.00 73.40 73.00 73.40 0.0M
2025-09-25 72.60 72.80 72.50 72.80 0.0M
2025-09-24 73.70 73.80 73.40 73.60 0.0M
2025-09-23 74.10 74.10 73.80 73.80 0.0M
2025-09-22 73.50 73.90 73.30 73.80 0.0M
2025-09-19 73.40 73.60 73.40 73.50 0.0M
2025-09-18 73.90 73.94 73.67 73.80 0.0M
2025-09-17 74.38 74.38 73.93 74.16 0.0M
2025-09-16 74.70 74.79 74.45 74.68 0.0M
2025-09-15 74.73 74.89 74.63 74.85 0.0M
2025-09-12 75.44 75.47 75.24 75.38 0.0M
2025-09-11 75.07 75.41 75.06 75.41 0.0M
2025-09-10 75.01 75.01 74.81 74.81 0.0M
2025-09-09 75.44 75.44 75.10 75.22 0.0M
2025-09-08 75.92 75.99 75.52 75.87 0.0M
2025-09-05 75.07 75.16 74.73 75.07 0.0M
2025-09-04 72.88 73.19 72.79 72.94 0.0M
2025-09-03 71.92 72.08 71.86 71.86 0.0M
2025-09-02 72.07 72.22 71.65 71.99 0.0M
2025-08-29 73.26 73.41 73.09 73.37 0.0M
2025-08-28 73.91 73.91 73.69 73.76 0.0M
2025-08-27 74.11 74.37 73.99 74.35 0.0M
2025-08-26 75.09 75.09 74.50 74.75 0.0M
2025-08-25 74.99 75.07 74.41 74.41 0.0M
2025-08-22 74.29 75.82 74.29 75.66 0.0M
2025-08-21 74.80 74.80 74.32 74.47 0.0M
2025-08-20 76.73 76.73 76.10 76.41 0.0M
2025-08-19 78.47 78.79 77.97 78.68 0.0M
2025-08-18 77.70 77.97 77.65 77.72 0.0M
2025-08-15 79.03 79.03 78.77 78.77 0.0M
2025-08-14 78.93 79.25 78.88 79.00 0.0M
2025-08-13 78.88 79.13 78.88 78.96 0.0M
2025-08-12 78.66 79.51 78.58 79.51 0.0M
2025-08-11 79.05 79.05 78.30 78.30 0.0M
2025-08-08 79.66 79.94 79.57 79.62 0.0M
2025-08-07 79.74 80.05 79.58 79.93 0.0M
2025-08-06 77.41 77.67 77.41 77.67 0.0M
2025-08-05 77.98 78.14 77.83 77.92 0.0M
2025-08-04 77.52 77.89 77.46 77.87 0.0M
2025-08-01 77.86 77.86 75.47 75.47 0.0M
2025-07-31 77.15 77.15 76.47 77.02 0.0M
2025-07-30 77.32 77.40 76.65 77.18 0.0M
2025-07-29 77.23 77.44 77.07 77.23 0.0M
2025-07-28 77.83 77.90 77.66 77.76 0.0M
2025-07-25 78.23 79.09 78.18 79.09 0.0M
2025-07-24 79.12 79.36 78.94 79.04 0.0M
2025-07-23 78.03 78.97 78.03 78.96 0.0M
2025-07-22 77.05 77.62 77.05 77.62 0.0M
2025-07-21 77.26 77.36 77.08 77.23 0.0M
2025-07-18 77.36 77.64 77.19 77.38 0.0M
2025-07-17 76.90 76.99 76.64 76.98 0.0M
2025-07-16 75.64 76.79 75.64 76.72 0.0M
2025-07-15 77.19 77.19 76.50 76.50 0.0M
2025-07-14 77.58 77.58 77.00 77.33 0.0M
2025-07-11 77.96 77.96 77.69 77.86 0.0M
2025-07-10 78.57 78.92 78.40 78.40 0.0M
2025-07-09 77.05 77.62 76.94 77.62 0.0M
2025-07-08 75.94 77.00 75.92 76.24 0.0M
2025-07-07 76.75 76.75 76.18 76.66 0.0M
2025-07-03 77.46 77.60 77.32 77.54 0.0M
2025-07-02 77.97 78.37 77.97 78.30 0.0M
2025-07-01 78.73 78.93 78.57 78.91 0.0M
2025-06-30 78.32 78.83 78.18 78.83 0.0M
2025-06-27 78.49 79.03 78.39 78.98 0.0M
2025-06-26 77.16 77.65 77.16 77.65 0.0M
2025-06-25 77.02 77.02 76.81 76.90 0.0M
2025-06-24 77.50 77.70 77.42 77.42 0.0M
2025-06-23 76.09 76.83 76.05 76.83 0.0M
2025-06-20 75.79 76.59 75.69 75.80 0.0M
2025-06-18 75.84 76.46 75.74 75.97 0.0M
2025-06-17 77.37 77.37 76.49 76.68 0.0M
2025-06-16 78.68 78.68 77.81 77.84 0.0M
2025-06-13 78.48 78.48 77.82 78.13 0.0M
2025-06-12 79.57 79.67 79.41 79.67 0.0M
2025-06-11 78.40 78.50 78.20 78.20 0.0M
2025-06-10 77.64 77.77 77.64 77.75 0.0M
2025-06-09 77.33 77.65 77.33 77.37 0.0M
2025-06-06 77.42 77.52 77.20 77.48 0.0M
2025-06-05 77.92 77.92 77.53 77.76 0.0M
2025-06-04 76.77 76.78 76.59 76.73 0.0M
2025-06-03 75.45 75.48 75.16 75.48 0.0M
2025-06-02 75.44 75.96 75.44 75.76 0.0M
2025-05-30 74.79 74.79 74.16 74.58 0.0M
2025-05-29 73.74 73.90 73.63 73.71 0.0M
2025-05-28 74.04 74.17 73.51 73.56 0.0M
2025-05-27 73.63 73.63 72.73 73.22 0.0M
2025-05-23 72.51 72.73 72.48 72.61 0.0M
2025-05-22 71.96 72.33 71.96 72.14 0.0M
2025-05-21 73.58 73.58 73.05 73.08 0.0M
2025-05-20 73.76 73.76 73.16 73.16 0.0M
2025-05-19 72.58 73.16 72.58 73.16 0.0M
2025-05-16 71.76 72.36 71.76 72.36 0.0M
2025-05-15 71.59 71.96 71.59 71.90 0.0M
2025-05-14 71.52 71.54 70.91 71.54 0.0M
2025-05-13 69.39 69.74 69.18 69.74 0.0M
2025-05-12 67.82 68.65 67.76 68.62 0.0M
2025-05-09 70.66 70.93 70.02 70.02 0.0M
2025-05-08 70.77 70.78 69.72 70.78 0.0M
2025-05-07 70.90 70.90 70.23 70.35 0.0M
2025-05-06 71.02 71.38 70.70 71.13 0.0M
2025-05-05 71.55 71.83 71.46 71.83 0.0M
2025-05-02 70.92 72.02 70.67 70.83 0.0M
2025-05-01 69.65 70.79 69.44 69.44 0.0M
2025-04-30 69.20 70.00 68.94 69.94 0.0M
2025-04-29 68.40 68.57 68.10 68.57 0.0M
2025-04-28 68.37 68.91 68.17 68.91 0.0M
2025-04-25 67.50 67.68 67.50 67.51 0.0M
2025-04-24 67.07 67.80 66.84 67.70 0.0M
2025-04-23 66.50 66.63 65.38 65.74 0.0M
2025-04-22 67.05 68.82 67.05 68.81 0.0M
2025-04-21 68.38 69.76 66.75 66.75 0.0M
2025-04-17 67.31 69.07 66.72 69.07 0.0M
2025-04-16 68.14 68.84 67.60 67.60 0.0M
2025-04-15 68.27 68.52 67.78 67.78 0.0M
2025-04-14 66.15 67.70 66.15 67.13 0.0M
2025-04-11 66.15 68.27 65.86 68.02 0.0M
2025-04-10 63.71 64.87 62.84 64.87 0.0M
2025-04-09 61.43 66.76 61.00 66.58 0.0M
2025-04-08 61.85 61.85 58.94 58.95 0.0M
2025-04-07 59.41 61.64 59.05 60.21 0.0M
2025-04-04 61.89 61.97 60.56 60.84 0.0M
2025-04-03 63.62 64.01 63.22 63.32 0.0M
2025-04-02 61.91 62.59 61.91 62.43 0.0M
2025-04-01 62.14 62.43 61.95 62.13 0.0M
2025-03-31 62.18 62.75 62.06 62.71 0.0M
2025-03-28 63.56 63.56 63.11 63.30 0.0M
2025-03-27 64.37 64.50 64.31 64.47 0.0M
2025-03-26 63.24 64.00 63.24 63.51 0.0M
2025-03-25 64.05 64.25 63.75 63.88 0.0M
2025-03-24 63.88 64.02 63.54 63.73 0.0M
2025-03-21 64.04 64.42 63.71 64.41 0.0M
2025-03-20 64.78 65.09 64.65 65.09 0.0M
2025-03-19 65.68 65.87 65.68 65.87 0.0M
2025-03-18 65.25 66.06 65.12 65.79 0.0M
2025-03-17 65.97 66.23 65.84 66.18 0.0M
2025-03-14 67.04 67.04 65.99 66.45 0.0M
2025-03-13 66.10 66.11 65.81 66.11 0.0M
2025-03-12 65.56 65.66 64.95 65.45 0.0M
2025-03-11 66.35 66.35 65.19 66.01 0.0M
2025-03-10 66.57 66.58 65.92 66.07 0.0M
2025-03-07 65.88 66.80 65.85 66.52 0.0M
2025-03-06 66.65 67.22 66.07 66.37 0.0M
2025-03-05 62.95 63.24 62.08 62.63 0.0M
2025-03-04 58.54 59.46 58.30 59.15 0.0M
2025-03-03 59.06 59.27 58.47 58.69 0.0M
2025-02-28 58.58 58.79 58.24 58.76 0.0M
2025-02-27 59.08 59.35 58.94 58.94 0.0M
2025-02-26 59.97 59.97 59.55 59.55 0.0M
2025-02-25 58.51 58.53 58.39 58.50 0.0M
2025-02-24 58.15 58.35 57.95 58.18 0.0M
2025-02-21 58.59 58.59 58.21 58.30 0.0M
2025-02-20 58.11 58.61 58.11 58.43 0.0M
2025-02-19 57.85 57.85 57.64 57.73 0.0M
2025-02-18 59.08 59.32 59.00 59.25 0.0M
2025-02-14 59.30 59.54 59.26 59.38 0.0M
2025-02-13 58.59 59.01 58.59 58.95 0.0M
2025-02-12 56.11 56.59 55.92 56.52 0.0M
2025-02-11 56.03 56.18 55.89 56.18 0.0M
2025-02-10 55.84 56.02 55.84 55.91 0.0M
2025-02-07 55.93 56.09 55.57 55.67 0.0M
2025-02-06 56.74 57.11 56.74 56.84 0.0M
2025-02-05 56.02 56.26 56.02 56.15 0.0M
2025-02-04 55.47 55.56 55.43 55.50 0.0M
2025-02-03 54.81 55.41 54.81 55.06 0.0M
2025-01-31 56.16 56.22 55.63 55.67 0.0M
2025-01-30 56.52 56.76 56.38 56.45 0.0M
2025-01-29 55.47 55.82 55.47 55.57 0.0M
2025-01-28 55.59 55.71 55.32 55.62 0.0M
2025-01-27 55.29 55.66 55.22 55.55 0.0M
2025-01-24 54.96 55.15 54.85 55.15 0.0M
2025-01-23 54.71 55.13 54.51 55.10 0.0M
2025-01-22 55.21 55.31 55.03 55.10 0.0M
2025-01-21 55.46 55.95 55.46 55.83 0.0M
2025-01-17 55.06 55.29 54.99 55.10 0.0M
2025-01-16 53.86 54.43 53.80 54.08 0.0M
2025-01-15 55.76 56.22 55.39 55.71 0.0M
2025-01-14 54.08 54.33 53.91 54.26 0.0M
2025-01-13 53.57 54.05 53.38 54.00 0.0M
2025-01-10 54.47 54.47 54.10 54.11 0.0M
2025-01-08 55.21 55.57 55.21 55.46 0.0M
2025-01-07 57.08 57.15 55.85 56.39 0.0M
2025-01-06 56.57 56.96 56.38 56.61 0.0M
2025-01-03 55.91 56.31 55.85 56.30 0.0M
2025-01-02 56.57 56.72 56.25 56.50 0.0M