BTM,Inc. 5247
TSE · Japan · Technologiedienstleistungen
¥571,00+1,00 (+0,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥571,00 | +0,18 % | ¥574,00 | ¥574,00 | ¥563,00 | 2,40K |
| 2026-09-30 | ¥570,00 | +1,97 % | ¥553,00 | ¥570,00 | ¥553,00 | 3,20K |
| 2026-09-29 | ¥559,00 | 0,00 % | ¥569,00 | ¥569,00 | ¥550,00 | 3,30K |
| 2026-09-28 | ¥559,00 | +1,27 % | ¥555,00 | ¥575,00 | ¥545,00 |
| 7,40K |
| 2026-09-25 | ¥552,00 | -0,18 % | ¥550,00 | ¥557,00 | ¥545,00 | 1,80K |
| 2026-09-24 | ¥553,00 | +0,55 % | ¥547,00 | ¥560,00 | ¥546,00 | 4,60K |
| 2026-09-18 | ¥550,00 | -0,36 % | ¥546,00 | ¥555,00 | ¥546,00 | 1,40K |
| 2026-09-17 | ¥552,00 | +0,55 % | ¥550,00 | ¥552,00 | ¥547,00 | 1,00K |
| 2026-09-16 | ¥549,00 | +0,37 % | ¥550,00 | ¥550,00 | ¥547,00 | 1,20K |
| 2026-09-15 | ¥547,00 | -1,26 % | ¥554,00 | ¥554,00 | ¥547,00 | 300 |
| 2026-09-14 | ¥554,00 | -0,18 % | ¥554,00 | ¥555,00 | ¥543,00 | 3,80K |
| 2026-09-11 | ¥555,00 | 0,00 % | ¥551,00 | ¥555,00 | ¥551,00 | 1,10K |
| 2026-09-10 | ¥555,00 | +1,09 % | ¥546,00 | ¥555,00 | ¥546,00 | 2,00K |
| 2026-09-09 | ¥549,00 | -0,72 % | ¥547,00 | ¥561,00 | ¥545,00 | 4,30K |
| 2026-09-08 | ¥553,00 | -1,95 % | ¥559,00 | ¥563,00 | ¥553,00 | 2,80K |
| 2026-09-07 | ¥564,00 | -1,05 % | ¥570,00 | ¥570,00 | ¥549,00 | 7,50K |
| 2026-09-04 | ¥570,00 | -0,35 % | ¥566,00 | ¥577,00 | ¥565,00 | 3,20K |
| 2026-09-03 | ¥572,00 | 0,00 % | ¥567,00 | ¥577,00 | ¥567,00 | 500 |
| 2026-09-02 | ¥572,00 | -0,87 % | ¥571,00 | ¥575,00 | ¥571,00 | 800 |
| 2026-09-01 | ¥577,00 | -0,17 % | ¥575,00 | ¥583,00 | ¥575,00 | 3,80K |
| 2026-08-31 | ¥578,00 | -1,03 % | ¥585,00 | ¥585,00 | ¥571,00 | 2,00K |
| 2026-08-28 | ¥584,00 | +0,34 % | ¥582,00 | ¥584,00 | ¥580,00 | 1,50K |
| 2026-08-27 | ¥582,00 | +0,87 % | ¥568,00 | ¥582,00 | ¥568,00 | 1,00K |
| 2026-08-26 | ¥577,00 | -1,20 % | ¥588,00 | ¥588,00 | ¥576,00 | 1,30K |
| 2026-08-25 | ¥584,00 | +0,34 % | ¥582,00 | ¥594,00 | ¥567,00 | 4,90K |
| 2026-08-24 | ¥582,00 | +0,69 % | ¥578,00 | ¥583,00 | ¥575,00 | 2,20K |
| 2026-08-21 | ¥578,00 | +0,87 % | ¥572,00 | ¥578,00 | ¥565,00 | 2,80K |
| 2026-08-20 | ¥573,00 | -0,35 % | ¥571,00 | ¥580,00 | ¥570,00 | 1,50K |
| 2026-08-19 | ¥575,00 | -0,17 % | ¥579,00 | ¥579,00 | ¥564,00 | 4,60K |
| 2026-08-18 | ¥576,00 | -0,17 % | ¥575,00 | ¥576,00 | ¥567,00 | 4,70K |
| 2026-08-17 | ¥577,00 | +4,91 % | ¥567,00 | ¥590,00 | ¥567,00 | 44,40K |
| 2026-08-14 | ¥550,00 | +0,55 % | ¥549,00 | ¥553,00 | ¥542,00 | 9,60K |
| 2026-08-13 | ¥547,00 | +1,67 % | ¥541,00 | ¥547,00 | ¥541,00 | 3,10K |
| 2026-08-12 | ¥538,00 | -0,19 % | ¥539,00 | ¥545,00 | ¥536,00 | 1,20K |
| 2026-08-10 | ¥539,00 | -0,55 % | ¥542,00 | ¥542,00 | ¥524,00 | 5,80K |
| 2026-08-07 | ¥542,00 | -1,09 % | ¥548,00 | ¥548,00 | ¥538,00 | 3,10K |
| 2026-08-06 | ¥548,00 | -0,90 % | ¥547,00 | ¥548,00 | ¥546,00 | 500 |
| 2026-08-05 | ¥553,00 | +0,55 % | ¥552,00 | ¥558,00 | ¥548,00 | 1,40K |
| 2026-08-04 | ¥550,00 | 0,00 % | ¥552,00 | ¥555,00 | ¥543,00 | 3,10K |
| 2026-08-03 | ¥550,00 | +1,66 % | ¥541,00 | ¥550,00 | ¥541,00 | 2,10K |
| 2026-07-31 | ¥541,00 | -1,81 % | ¥541,00 | ¥546,00 | ¥541,00 | 1,40K |
| 2026-07-30 | ¥551,00 | +2,42 % | ¥533,00 | ¥552,00 | ¥531,00 | 4,00K |
| 2026-07-29 | ¥538,00 | -3,06 % | ¥546,00 | ¥551,00 | ¥533,00 | 7,40K |
| 2026-07-28 | ¥555,00 | +0,54 % | ¥552,00 | ¥555,00 | ¥537,00 | 13,00K |
| 2026-07-27 | ¥552,00 | +1,85 % | ¥542,00 | ¥552,00 | ¥542,00 | 3,00K |
| 2026-07-24 | ¥542,00 | -1,28 % | ¥543,00 | ¥543,00 | ¥537,00 | 700 |
| 2026-07-23 | ¥549,00 | +2,04 % | ¥542,00 | ¥549,00 | ¥535,00 | 3,60K |
| 2026-07-22 | ¥538,00 | +1,32 % | ¥535,00 | ¥539,00 | ¥534,00 | 3,60K |
| 2026-07-21 | ¥531,00 | +1,34 % | ¥527,00 | ¥536,00 | ¥527,00 | 1,10K |
| 2026-07-17 | ¥524,00 | -2,06 % | ¥534,00 | ¥540,00 | ¥523,00 | 8,80K |
| 2026-07-16 | ¥535,00 | -2,73 % | ¥557,00 | ¥557,00 | ¥529,00 | 8,50K |
| 2026-07-15 | ¥550,00 | +1,66 % | ¥541,00 | ¥555,00 | ¥541,00 | 4,40K |
| 2026-07-14 | ¥541,00 | +1,31 % | ¥534,00 | ¥546,00 | ¥527,00 | 7,90K |
| 2026-07-13 | ¥534,00 | +1,14 % | ¥523,00 | ¥535,00 | ¥522,00 | 6,50K |
| 2026-07-10 | ¥528,00 | +0,76 % | ¥524,00 | ¥535,00 | ¥521,00 | 4,20K |
| 2026-07-09 | ¥524,00 | -0,19 % | ¥525,00 | ¥527,00 | ¥522,00 | 2,90K |
| 2026-07-08 | ¥525,00 | -0,94 % | ¥527,00 | ¥536,00 | ¥525,00 | 5,20K |
| 2026-07-07 | ¥530,00 | +0,19 % | ¥535,00 | ¥540,00 | ¥530,00 | 4,40K |
| 2026-07-06 | ¥529,00 | -0,38 % | ¥539,00 | ¥543,00 | ¥529,00 | 4,60K |
| 2026-07-03 | ¥531,00 | +0,57 % | ¥523,00 | ¥543,00 | ¥523,00 | 6,30K |
| 2026-07-02 | ¥528,00 | +0,57 % | ¥529,00 | ¥539,00 | ¥521,00 | 4,90K |
| 2026-07-01 | ¥525,00 | -0,94 % | ¥530,00 | ¥540,00 | ¥522,00 | 1,80K |
| 2026-06-30 | ¥530,00 | -1,12 % | ¥526,00 | ¥545,00 | ¥524,00 | 4,00K |
| 2026-06-29 | ¥536,00 | +1,71 % | ¥544,00 | ¥545,00 | ¥522,00 | 11,40K |
| 2026-06-26 | ¥527,00 | -1,50 % | ¥530,00 | ¥530,00 | ¥518,00 | 8,90K |
| 2026-06-25 | ¥535,00 | +1,33 % | ¥528,00 | ¥535,00 | ¥528,00 | 1,70K |
| 2026-06-24 | ¥528,00 | +2,72 % | ¥524,00 | ¥536,00 | ¥512,00 | 7,40K |
| 2026-06-23 | ¥514,00 | -2,28 % | ¥524,00 | ¥527,00 | ¥510,00 | 7,10K |
| 2026-06-22 | ¥526,00 | -2,41 % | ¥535,00 | ¥539,00 | ¥522,00 | 6,60K |
| 2026-06-19 | ¥539,00 | -1,64 % | ¥538,00 | ¥542,00 | ¥534,00 | 5,70K |
| 2026-06-18 | ¥548,00 | +2,43 % | ¥534,00 | ¥549,00 | ¥530,00 | 5,50K |
| 2026-06-17 | ¥535,00 | -0,56 % | ¥540,00 | ¥550,00 | ¥535,00 | 4,60K |
| 2026-06-16 | ¥538,00 | -1,82 % | ¥545,00 | ¥559,00 | ¥535,00 | 3,30K |
| 2026-06-15 | ¥548,00 | +0,37 % | ¥539,00 | ¥550,00 | ¥535,00 | 2,60K |
| 2026-06-12 | ¥546,00 | +2,63 % | ¥523,00 | ¥555,00 | ¥523,00 | 4,20K |
| 2026-06-11 | ¥532,00 | -1,66 % | ¥541,00 | ¥542,00 | ¥518,00 | 4,80K |
| 2026-06-10 | ¥541,00 | -3,91 % | ¥553,00 | ¥559,00 | ¥540,00 | 5,00K |
| 2026-06-09 | ¥563,00 | +2,36 % | ¥551,00 | ¥570,00 | ¥550,00 | 6,60K |
| 2026-06-08 | ¥550,00 | 0,00 % | ¥547,00 | ¥550,00 | ¥537,00 | 3,40K |
| 2026-06-05 | ¥550,00 | +1,48 % | ¥522,00 | ¥563,00 | ¥508,00 | 39,90K |
| 2026-06-04 | ¥542,00 | -6,87 % | ¥572,00 | ¥572,00 | ¥542,00 | 11,90K |
| 2026-06-03 | ¥582,00 | +0,17 % | ¥582,00 | ¥606,00 | ¥580,00 | 6,50K |
| 2026-06-02 | ¥581,00 | -2,68 % | ¥592,00 | ¥593,00 | ¥581,00 | 12,90K |
| 2026-06-01 | ¥597,00 | -1,32 % | ¥605,00 | ¥615,00 | ¥592,00 | 7,90K |
| 2026-05-29 | ¥605,00 | +0,33 % | ¥603,00 | ¥608,00 | ¥603,00 | 800 |
| 2026-05-28 | ¥603,00 | -2,58 % | ¥627,00 | ¥627,00 | ¥601,00 | 6,90K |
| 2026-05-27 | ¥619,00 | -0,80 % | ¥629,00 | ¥638,00 | ¥615,00 | 4,40K |
| 2026-05-26 | ¥624,00 | +2,97 % | ¥606,00 | ¥636,00 | ¥606,00 | 4,90K |
| 2026-05-25 | ¥606,00 | -3,96 % | ¥628,00 | ¥640,00 | ¥606,00 | 10,00K |
| 2026-05-22 | ¥631,00 | +0,16 % | ¥630,00 | ¥631,00 | ¥630,00 | 2,30K |