Geberit AG ADR (GBERY)

GBERY
🏛️ アメリカ →
75.30
最終更新: 2025-10-02
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
2022-12-30 47.40 47.40 46.90 47.00 0.0M
2022-12-29 47.60 47.80 47.50 47.70 0.0M
2022-12-28 47.50 47.50 46.90 46.90 0.0M
2022-12-27 47.00 47.00 46.90 47.00 0.0M
2022-12-23 46.50 46.70 46.50 46.70 0.0M
2022-12-22 46.30 46.40 46.10 46.40 0.0M
2022-12-21 46.70 47.30 46.70 47.10 0.0M
2022-12-20 46.40 46.40 46.00 46.30 0.0M
2022-12-19 46.70 46.80 46.20 46.40 0.0M
2022-12-16 46.90 47.00 46.70 46.80 0.0M
2022-12-15 47.90 47.90 47.50 47.60 0.0M
2022-12-14 49.60 49.60 49.40 49.40 0.0M
2022-12-13 49.80 50.40 49.80 49.80 0.0M
2022-12-12 48.00 48.50 48.00 48.50 0.0M
2022-12-09 48.60 48.80 48.40 48.50 0.0M
2022-12-08 47.30 47.80 47.10 47.60 0.0M
2022-12-07 48.00 48.30 47.90 48.20 0.0M
2022-12-06 48.40 48.40 48.00 48.00 0.0M
2022-12-05 48.90 48.90 48.40 48.70 0.0M
2022-12-02 49.10 49.70 49.00 49.70 0.0M
2022-12-01 49.20 49.30 48.70 49.30 0.0M
2022-11-30 47.20 47.70 46.60 47.70 0.0M
2022-11-29 47.10 47.20 46.80 46.90 0.0M
2022-11-28 48.50 48.50 47.70 47.70 0.0M
2022-11-25 49.10 49.20 49.10 49.10 0.0M
2022-11-23 48.40 49.30 48.40 49.30 0.0M
2022-11-22 48.00 48.40 48.00 48.40 0.0M
2022-11-21 47.90 47.90 47.60 47.80 0.0M
2022-11-18 48.60 49.00 48.60 48.80 0.0M
2022-11-17 48.00 48.20 47.70 48.20 0.0M
2022-11-16 49.10 49.30 48.80 48.80 0.0M
2022-11-15 50.60 51.00 50.10 50.70 0.0M
2022-11-14 51.30 51.40 50.70 50.70 0.0M
2022-11-11 50.40 52.30 50.40 52.20 0.0M
2022-11-10 47.40 49.20 47.40 49.20 0.0M
2022-11-09 44.40 45.30 44.40 44.50 0.0M
2022-11-08 43.80 44.50 43.50 44.00 0.1M
2022-11-07 42.10 42.50 41.90 42.20 0.0M
2022-11-04 41.70 42.40 41.70 42.20 0.0M
2022-11-03 40.20 41.00 40.20 40.80 0.0M
2022-11-02 44.40 45.20 43.80 44.50 0.0M
2022-11-01 45.40 45.40 43.70 44.10 0.0M
2022-10-31 44.50 44.90 44.20 44.50 0.0M
2022-10-28 45.10 45.40 45.00 45.40 0.0M
2022-10-27 45.90 46.00 45.60 45.60 0.0M
2022-10-26 45.80 46.50 45.80 46.20 0.0M
2022-10-25 45.10 45.60 45.00 45.30 0.0M
2022-10-24 44.00 44.20 43.60 44.10 0.0M
2022-10-21 42.00 43.20 42.00 43.20 0.0M
2022-10-20 43.30 43.90 43.20 43.50 0.0M
2022-10-19 43.90 43.90 43.20 43.50 0.0M
2022-10-18 45.10 45.20 44.80 45.10 0.1M
2022-10-17 44.10 44.30 43.90 44.10 0.0M
2022-10-14 43.60 43.70 42.60 42.80 0.1M
2022-10-13 40.80 43.00 40.80 42.60 0.0M
2022-10-12 42.10 42.40 42.10 42.10 0.0M
2022-10-11 42.30 42.80 42.00 42.10 0.1M
2022-10-10 42.90 42.90 42.40 42.70 0.0M
2022-10-07 42.90 42.90 42.20 42.30 0.0M
2022-10-06 44.40 44.40 43.90 43.90 0.0M
2022-10-05 44.70 44.80 44.20 44.80 0.0M
2022-10-04 45.00 45.70 44.90 45.20 0.1M
2022-10-03 43.00 43.50 43.00 43.20 0.0M
2022-09-30 43.00 43.40 42.80 42.90 0.0M
2022-09-29 41.80 42.30 41.80 42.10 0.1M
2022-09-28 42.70 43.40 42.70 43.40 0.0M
2022-09-27 42.30 42.30 41.40 41.40 0.2M
2022-09-26 42.00 42.40 41.60 41.70 0.1M
2022-09-23 42.30 42.30 41.80 42.20 0.0M
2022-09-22 43.00 43.00 42.50 43.00 0.0M
2022-09-21 43.90 44.80 43.80 43.90 0.0M
2022-09-20 44.00 44.00 43.40 43.70 0.1M
2022-09-19 44.30 44.90 44.20 44.80 0.0M
2022-09-16 44.90 44.90 43.90 44.70 0.0M
2022-09-15 45.30 45.70 45.00 45.20 0.0M
2022-09-14 45.50 45.60 45.10 45.30 0.0M
2022-09-13 46.80 46.80 46.00 46.00 0.1M
2022-09-12 48.40 48.80 48.30 48.50 0.0M
2022-09-09 46.80 47.30 46.80 47.30 0.0M
2022-09-08 45.30 46.20 45.30 46.20 0.1M
2022-09-07 45.40 46.20 45.40 46.00 0.1M
2022-09-06 45.30 45.40 44.70 45.00 0.1M
2022-09-02 45.80 46.40 45.20 45.40 0.0M
2022-09-01 45.30 45.30 44.30 45.00 0.0M
2022-08-31 46.50 46.80 46.10 46.10 0.1M
2022-08-30 46.90 47.60 46.60 46.80 0.0M
2022-08-29 47.00 47.00 46.60 46.80 0.0M
2022-08-26 47.60 47.60 46.80 46.80 0.0M
2022-08-25 48.00 48.20 47.50 48.10 0.0M
2022-08-24 47.60 47.60 47.20 47.40 0.0M
2022-08-23 48.80 49.10 48.20 48.30 0.0M
2022-08-22 49.40 49.40 48.80 49.20 0.0M
2022-08-19 50.90 50.90 49.60 49.90 0.0M
2022-08-18 50.90 51.60 50.90 51.60 0.0M
2022-08-17 52.50 52.60 52.00 52.60 0.0M
2022-08-16 52.30 53.10 52.10 52.70 0.0M
2022-08-15 54.20 54.20 53.70 53.80 0.0M
2022-08-12 53.80 55.00 53.60 53.90 0.0M
2022-08-11 54.30 54.50 54.00 54.00 0.0M
2022-08-10 52.70 53.20 52.70 53.10 0.0M
2022-08-09 51.00 51.50 50.80 50.90 0.0M
2022-08-08 52.50 52.80 52.10 52.30 0.0M
2022-08-05 51.00 51.10 50.50 51.00 0.0M
2022-08-04 52.30 52.70 52.30 52.60 0.0M
2022-08-03 51.30 51.90 51.10 51.90 0.0M
2022-08-02 51.60 52.00 50.60 51.80 0.0M
2022-08-01 53.40 53.40 52.30 52.60 0.0M
2022-07-29 52.40 52.60 52.30 52.50 0.0M
2022-07-28 50.30 50.80 50.20 50.60 0.0M
2022-07-27 49.40 49.80 49.10 49.80 0.0M
2022-07-26 50.00 50.00 49.60 49.70 0.0M
2022-07-25 50.90 51.00 50.60 50.60 0.0M
2022-07-22 51.50 51.50 50.90 50.90 0.0M
2022-07-21 50.80 52.00 50.80 51.90 0.0M
2022-07-20 50.40 50.40 50.10 50.10 0.0M
2022-07-19 50.00 50.30 50.00 50.10 0.0M
2022-07-18 49.20 49.40 48.80 48.90 0.1M
2022-07-15 48.50 48.60 48.30 48.50 0.0M
2022-07-14 47.10 47.50 46.80 47.40 0.0M
2022-07-13 47.60 48.30 47.60 48.10 0.0M
2022-07-12 48.20 48.50 48.00 48.20 0.0M
2022-07-11 48.20 48.40 48.10 48.10 0.0M
2022-07-08 48.50 48.90 48.40 48.80 0.0M
2022-07-07 49.00 49.60 49.00 49.40 0.0M
2022-07-06 49.20 49.40 48.30 49.40 0.2M
2022-07-05 48.00 48.50 47.80 48.50 0.0M
2022-07-01 47.40 48.10 47.40 48.00 0.0M
2022-06-30 47.60 48.20 47.60 48.00 0.0M
2022-06-29 48.50 49.10 48.50 48.90 0.0M
2022-06-28 49.60 49.70 48.60 48.70 0.1M
2022-06-27 49.30 49.60 49.30 49.50 0.0M
2022-06-24 49.80 50.00 49.80 50.00 0.0M
2022-06-23 47.10 47.60 47.10 47.50 0.0M
2022-06-22 47.00 47.70 47.00 47.50 0.1M
2022-06-21 47.10 47.40 47.10 47.20 0.0M
2022-06-17 48.20 48.20 47.40 48.00 0.0M
2022-06-16 47.30 48.10 47.30 47.60 0.0M
2022-06-15 48.00 48.60 47.10 48.20 0.0M
2022-06-14 48.20 48.50 46.80 47.00 0.0M
2022-06-13 49.10 49.70 48.90 49.10 0.0M
2022-06-10 51.10 51.60 50.60 51.20 0.0M
2022-06-09 53.50 53.60 52.60 52.60 0.0M
2022-06-08 54.00 54.00 53.50 53.60 0.0M
2022-06-07 53.90 54.80 53.80 54.50 0.1M
2022-06-06 56.10 56.10 54.30 54.80 0.0M
2022-06-03 55.00 55.00 54.60 54.60 0.0M
2022-06-02 54.70 55.80 54.70 55.80 0.0M
2022-06-01 54.90 54.90 53.90 54.00 0.0M
2022-05-31 55.00 55.50 54.80 55.20 0.0M
2022-05-27 55.40 55.60 55.40 55.60 0.0M
2022-05-26 54.20 54.80 54.20 54.40 0.0M
2022-05-25 53.60 53.90 53.50 53.80 0.0M
2022-05-24 54.00 54.00 53.50 53.80 0.0M
2022-05-23 53.60 54.00 53.40 53.90 0.0M
2022-05-20 53.00 53.00 52.40 52.80 0.0M
2022-05-19 52.00 53.10 52.00 52.90 0.0M
2022-05-18 52.70 53.00 52.50 52.50 0.0M
2022-05-17 53.40 53.40 53.10 53.20 0.0M
2022-05-16 52.70 53.00 52.30 52.30 0.0M
2022-05-13 52.60 53.10 52.60 52.90 0.0M
2022-05-12 50.50 51.70 50.50 51.20 0.0M
2022-05-11 51.40 51.70 50.70 50.90 0.0M
2022-05-10 52.50 52.50 51.40 51.90 0.1M
2022-05-09 50.80 50.90 49.70 49.90 0.0M
2022-05-06 53.00 53.00 51.80 52.00 0.0M
2022-05-05 55.00 55.00 53.60 53.90 0.0M
2022-05-04 54.40 55.10 53.50 55.10 0.0M
2022-05-03 55.30 56.20 55.10 55.10 0.0M
2022-05-02 56.60 56.80 56.20 56.80 0.0M
2022-04-29 57.80 58.20 57.10 57.20 0.0M
2022-04-28 56.60 57.20 56.50 57.10 0.0M
2022-04-27 56.10 56.40 55.90 56.20 0.0M
2022-04-26 57.50 57.50 55.90 55.90 0.0M
2022-04-25 57.60 58.40 57.20 58.40 0.0M
2022-04-22 58.30 58.40 57.60 57.60 0.0M
2022-04-21 58.90 58.90 57.40 57.40 0.0M
2022-04-20 57.50 57.80 57.40 57.40 0.0M
2022-04-19 57.50 57.70 57.50 57.70 0.0M
2022-04-18 59.50 59.70 58.90 58.90 0.0M
2022-04-14 59.50 59.50 59.30 59.30 0.0M
2022-04-13 58.50 59.50 57.80 58.00 0.0M
2022-04-12 59.10 59.40 58.50 58.90 0.0M
2022-04-11 59.00 59.30 58.90 58.90 0.0M
2022-04-08 59.50 59.90 59.50 59.80 0.0M
2022-04-07 59.10 59.70 58.80 59.70 0.0M
2022-04-06 59.00 59.80 58.30 59.40 0.0M
2022-04-05 61.60 61.60 60.90 61.10 0.0M
2022-04-04 61.90 63.00 61.80 62.30 0.0M
2022-04-01 61.80 62.10 61.80 61.90 0.0M
2022-03-31 62.30 62.50 61.70 61.70 0.0M
2022-03-30 62.30 62.80 62.30 62.60 0.0M
2022-03-29 62.90 63.00 62.30 63.00 0.0M
2022-03-28 60.40 60.90 60.40 60.70 0.0M
2022-03-25 60.30 60.50 60.00 60.20 0.0M
2022-03-24 61.30 61.60 61.30 61.60 0.0M
2022-03-23 61.40 62.00 61.40 61.60 0.0M
2022-03-22 62.50 62.60 62.30 62.60 0.0M
2022-03-21 63.60 63.60 62.90 63.40 0.0M
2022-03-18 62.50 63.60 62.20 63.60 0.0M
2022-03-17 62.20 63.20 62.10 63.00 0.0M
2022-03-16 61.30 62.10 61.30 61.90 0.0M
2022-03-15 59.70 60.60 59.40 60.00 0.0M
2022-03-14 61.10 61.10 60.40 60.40 0.0M
2022-03-11 60.70 61.60 59.60 60.20 0.0M
2022-03-10 59.80 60.10 59.30 59.80 0.0M
2022-03-09 58.40 60.30 58.10 59.70 0.0M
2022-03-08 61.30 62.10 60.10 61.20 0.1M
2022-03-07 63.10 63.20 61.70 62.40 0.0M
2022-03-04 63.60 63.60 63.10 63.50 0.0M
2022-03-03 66.20 66.20 65.40 65.50 0.0M
2022-03-02 65.40 66.10 65.40 65.80 0.0M
2022-03-01 66.00 66.20 65.10 65.20 0.0M
2022-02-28 65.30 65.90 64.60 65.70 0.0M
2022-02-25 64.90 66.00 64.90 66.00 0.0M
2022-02-24 63.40 65.10 63.40 65.10 0.0M
2022-02-23 66.30 66.30 65.00 65.30 0.0M
2022-02-22 65.10 65.30 64.80 64.80 0.0M
2022-02-18 65.30 65.40 65.20 65.30 0.0M
2022-02-17 66.10 66.10 65.80 65.80 0.0M
2022-02-16 65.80 66.40 65.80 66.40 0.0M
2022-02-15 65.90 66.10 65.20 65.60 0.0M
2022-02-14 64.00 64.50 63.90 64.40 0.0M
2022-02-11 65.40 65.40 64.10 64.20 0.0M
2022-02-10 65.90 66.20 65.10 65.50 0.0M
2022-02-09 66.20 67.00 65.50 66.00 0.0M
2022-02-08 64.00 65.20 62.80 64.30 0.0M
2022-02-07 65.80 65.90 65.50 65.80 0.0M
2022-02-04 65.80 66.20 65.50 66.00 0.0M
2022-02-03 67.00 68.00 66.30 66.30 0.0M
2022-02-02 68.50 68.50 68.00 68.10 0.0M
2022-02-01 67.40 68.10 66.90 67.60 0.0M
2022-01-31 67.60 67.90 66.20 67.90 0.0M
2022-01-28 65.30 66.40 65.30 66.40 0.0M
2022-01-27 66.20 66.40 65.50 65.80 0.0M
2022-01-26 68.00 68.10 66.40 66.90 0.0M
2022-01-25 67.50 68.00 66.80 67.20 0.0M
2022-01-24 67.40 68.50 66.90 68.50 0.0M
2022-01-21 70.00 70.50 69.80 69.90 0.0M
2022-01-20 70.80 71.00 70.10 70.10 0.0M
2022-01-19 71.20 71.30 70.60 70.80 0.0M
2022-01-18 70.30 70.70 70.20 70.50 0.0M
2022-01-14 72.10 72.30 71.20 71.60 0.0M
2022-01-13 73.40 73.50 72.80 73.20 0.0M
2022-01-12 76.30 77.40 76.10 76.10 0.0M
2022-01-11 74.40 74.90 74.40 74.80 0.0M
2022-01-10 74.00 74.40 73.50 74.40 0.0M
2022-01-07 77.70 77.80 77.30 77.80 0.0M
2022-01-06 77.90 78.70 77.60 77.60 0.0M
2022-01-05 80.50 81.30 80.50 80.70 0.0M
2022-01-04 80.20 80.20 79.80 80.00 0.0M
2022-01-03 81.40 81.70 81.20 81.70 0.0M