BELLSYSTEM24 Holdings, Inc. 6183
TSE · Japan · Kommerzielle Dienstleistungen
¥1.285,00-33,00 (-2,50 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.288,00 | -2,28 % | ¥1.315,00 | ¥1.315,00 | ¥1.287,00 | 163,90K |
| 2026-10-01 | ¥1.318,00 | -0,45 % | ¥1.316,00 | ¥1.320,00 | ¥1.300,00 | 383,20K |
| 2026-09-30 | ¥1.324,00 | +0,38 % | ¥1.319,00 | ¥1.330,00 | ¥1.307,00 | 379,60K |
| 2026-09-29 | ¥1.319,00 | -1,93 % | ¥1.341,00 | ¥1.341,00 | ¥1.310,00 |
| 429,20K |
| 2026-09-28 | ¥1.345,00 | -1,47 % | ¥1.349,00 | ¥1.349,00 | ¥1.328,00 | 475,30K |
| 2026-09-25 | ¥1.365,00 | -0,22 % | ¥1.368,00 | ¥1.376,00 | ¥1.357,00 | 200,40K |
| 2026-09-24 | ¥1.368,00 | +0,07 % | ¥1.361,00 | ¥1.377,00 | ¥1.361,00 | 324,90K |
| 2026-09-18 | ¥1.367,00 | -0,51 % | ¥1.374,00 | ¥1.377,00 | ¥1.360,00 | 343,80K |
| 2026-09-17 | ¥1.374,00 | +0,07 % | ¥1.373,00 | ¥1.380,00 | ¥1.366,00 | 231,30K |
| 2026-09-16 | ¥1.373,00 | -0,07 % | ¥1.376,00 | ¥1.387,00 | ¥1.371,00 | 107,90K |
| 2026-09-15 | ¥1.374,00 | +0,96 % | ¥1.365,00 | ¥1.380,00 | ¥1.354,00 | 258,30K |
| 2026-09-14 | ¥1.361,00 | +0,67 % | ¥1.347,00 | ¥1.365,00 | ¥1.346,00 | 164,10K |
| 2026-09-11 | ¥1.352,00 | +0,45 % | ¥1.341,00 | ¥1.358,00 | ¥1.333,00 | 221,40K |
| 2026-09-10 | ¥1.346,00 | +0,22 % | ¥1.343,00 | ¥1.348,00 | ¥1.325,00 | 157,90K |
| 2026-09-09 | ¥1.343,00 | -1,18 % | ¥1.355,00 | ¥1.361,00 | ¥1.339,00 | 191,40K |
| 2026-09-08 | ¥1.359,00 | -1,02 % | ¥1.370,00 | ¥1.373,00 | ¥1.359,00 | 187,50K |
| 2026-09-07 | ¥1.373,00 | -0,87 % | ¥1.379,00 | ¥1.382,00 | ¥1.369,00 | 184,20K |
| 2026-09-04 | ¥1.385,00 | 0,00 % | ¥1.386,00 | ¥1.394,00 | ¥1.379,00 | 217,50K |
| 2026-09-03 | ¥1.385,00 | 0,00 % | ¥1.385,00 | ¥1.397,00 | ¥1.383,00 | 227,20K |
| 2026-09-02 | ¥1.385,00 | -0,36 % | ¥1.389,00 | ¥1.393,00 | ¥1.377,00 | 326,70K |
| 2026-09-01 | ¥1.390,00 | -0,36 % | ¥1.396,00 | ¥1.399,00 | ¥1.375,00 | 370,00K |
| 2026-08-31 | ¥1.395,00 | +0,65 % | ¥1.386,00 | ¥1.400,00 | ¥1.375,00 | 496,40K |
| 2026-08-28 | ¥1.386,00 | -3,01 % | ¥1.384,00 | ¥1.398,00 | ¥1.375,00 | 508,90K |
| 2026-08-27 | ¥1.429,00 | -0,28 % | ¥1.443,00 | ¥1.443,00 | ¥1.420,00 | 352,10K |
| 2026-08-26 | ¥1.433,00 | -0,62 % | ¥1.442,00 | ¥1.448,00 | ¥1.433,00 | 245,90K |
| 2026-08-25 | ¥1.442,00 | +2,27 % | ¥1.419,00 | ¥1.442,00 | ¥1.414,00 | 432,10K |
| 2026-08-24 | ¥1.410,00 | -0,07 % | ¥1.410,00 | ¥1.420,00 | ¥1.400,00 | 286,40K |
| 2026-08-21 | ¥1.411,00 | +1,44 % | ¥1.394,00 | ¥1.413,00 | ¥1.391,00 | 272,50K |
| 2026-08-20 | ¥1.391,00 | -0,57 % | ¥1.388,00 | ¥1.408,00 | ¥1.386,00 | 282,20K |
| 2026-08-19 | ¥1.399,00 | +1,30 % | ¥1.387,00 | ¥1.399,00 | ¥1.369,00 | 338,40K |
| 2026-08-18 | ¥1.381,00 | -1,22 % | ¥1.391,00 | ¥1.392,00 | ¥1.379,00 | 255,50K |
| 2026-08-17 | ¥1.398,00 | -0,64 % | ¥1.405,00 | ¥1.406,00 | ¥1.393,00 | 256,00K |
| 2026-08-14 | ¥1.407,00 | +1,59 % | ¥1.384,00 | ¥1.407,00 | ¥1.379,00 | 398,80K |
| 2026-08-13 | ¥1.385,00 | -0,22 % | ¥1.374,00 | ¥1.393,00 | ¥1.372,00 | 265,80K |
| 2026-08-12 | ¥1.388,00 | +1,76 % | ¥1.376,00 | ¥1.390,00 | ¥1.370,00 | 392,70K |
| 2026-08-10 | ¥1.364,00 | +0,74 % | ¥1.359,00 | ¥1.371,00 | ¥1.348,00 | 249,40K |
| 2026-08-07 | ¥1.354,00 | +1,42 % | ¥1.337,00 | ¥1.360,00 | ¥1.334,00 | 257,70K |
| 2026-08-06 | ¥1.335,00 | +0,91 % | ¥1.328,00 | ¥1.335,00 | ¥1.320,00 | 270,60K |
| 2026-08-05 | ¥1.323,00 | 0,00 % | ¥1.315,00 | ¥1.330,00 | ¥1.310,00 | 381,90K |
| 2026-08-04 | ¥1.323,00 | -0,90 % | ¥1.332,00 | ¥1.336,00 | ¥1.322,00 | 388,60K |
| 2026-08-03 | ¥1.335,00 | -2,20 % | ¥1.358,00 | ¥1.358,00 | ¥1.320,00 | 444,30K |
| 2026-07-31 | ¥1.365,00 | -2,29 % | ¥1.379,00 | ¥1.381,00 | ¥1.358,00 | 331,90K |
| 2026-07-30 | ¥1.397,00 | +0,22 % | ¥1.387,00 | ¥1.397,00 | ¥1.378,00 | 301,10K |
| 2026-07-29 | ¥1.394,00 | +1,60 % | ¥1.382,00 | ¥1.405,00 | ¥1.371,00 | 329,90K |
| 2026-07-28 | ¥1.372,00 | +0,07 % | ¥1.379,00 | ¥1.385,00 | ¥1.368,00 | 314,30K |
| 2026-07-27 | ¥1.371,00 | +0,29 % | ¥1.373,00 | ¥1.382,00 | ¥1.369,00 | 293,20K |
| 2026-07-24 | ¥1.367,00 | -0,36 % | ¥1.366,00 | ¥1.370,00 | ¥1.359,00 | 151,10K |
| 2026-07-23 | ¥1.372,00 | +0,29 % | ¥1.362,00 | ¥1.374,00 | ¥1.360,00 | 269,70K |
| 2026-07-22 | ¥1.368,00 | -0,87 % | ¥1.375,00 | ¥1.379,00 | ¥1.353,00 | 357,20K |
| 2026-07-21 | ¥1.380,00 | -0,58 % | ¥1.395,00 | ¥1.407,00 | ¥1.378,00 | 295,70K |
| 2026-07-17 | ¥1.388,00 | +1,68 % | ¥1.365,00 | ¥1.388,00 | ¥1.359,00 | 280,70K |
| 2026-07-16 | ¥1.365,00 | -1,23 % | ¥1.390,00 | ¥1.406,00 | ¥1.364,00 | 370,80K |
| 2026-07-15 | ¥1.382,00 | +0,29 % | ¥1.378,00 | ¥1.391,00 | ¥1.371,00 | 202,60K |
| 2026-07-14 | ¥1.378,00 | +0,95 % | ¥1.372,00 | ¥1.391,00 | ¥1.369,00 | 277,70K |
| 2026-07-13 | ¥1.365,00 | +0,52 % | ¥1.367,00 | ¥1.369,00 | ¥1.348,00 | 258,10K |
| 2026-07-10 | ¥1.358,00 | -0,29 % | ¥1.362,00 | ¥1.371,00 | ¥1.347,00 | 319,20K |
| 2026-07-09 | ¥1.362,00 | -1,73 % | ¥1.360,00 | ¥1.372,00 | ¥1.337,00 | 457,90K |
| 2026-07-08 | ¥1.386,00 | +0,58 % | ¥1.386,00 | ¥1.399,00 | ¥1.383,00 | 218,60K |
| 2026-07-07 | ¥1.378,00 | -0,43 % | ¥1.389,00 | ¥1.398,00 | ¥1.378,00 | 174,10K |
| 2026-07-06 | ¥1.384,00 | +0,07 % | ¥1.394,00 | ¥1.401,00 | ¥1.382,00 | 295,30K |
| 2026-07-03 | ¥1.383,00 | -0,36 % | ¥1.394,00 | ¥1.404,00 | ¥1.377,00 | 238,20K |
| 2026-07-02 | ¥1.388,00 | +3,12 % | ¥1.361,00 | ¥1.396,00 | ¥1.357,00 | 261,00K |
| 2026-07-01 | ¥1.346,00 | -0,52 % | ¥1.353,00 | ¥1.363,00 | ¥1.336,00 | 201,00K |
| 2026-06-30 | ¥1.353,00 | 0,00 % | ¥1.345,00 | ¥1.362,00 | ¥1.340,00 | 204,80K |
| 2026-06-29 | ¥1.353,00 | +1,35 % | ¥1.341,00 | ¥1.364,00 | ¥1.341,00 | 180,10K |
| 2026-06-26 | ¥1.335,00 | +1,14 % | ¥1.315,00 | ¥1.338,00 | ¥1.309,00 | 192,80K |
| 2026-06-25 | ¥1.320,00 | -0,90 % | ¥1.344,00 | ¥1.349,00 | ¥1.315,00 | 235,50K |
| 2026-06-24 | ¥1.332,00 | -0,82 % | ¥1.345,00 | ¥1.354,00 | ¥1.326,00 | 199,00K |
| 2026-06-23 | ¥1.343,00 | -0,59 % | ¥1.351,00 | ¥1.353,00 | ¥1.336,00 | 150,60K |
| 2026-06-22 | ¥1.351,00 | -0,44 % | ¥1.359,00 | ¥1.359,00 | ¥1.339,00 | 197,00K |
| 2026-06-19 | ¥1.357,00 | -1,95 % | ¥1.373,00 | ¥1.378,00 | ¥1.345,00 | 227,10K |
| 2026-06-18 | ¥1.384,00 | +0,73 % | ¥1.372,00 | ¥1.393,00 | ¥1.369,00 | 171,90K |
| 2026-06-17 | ¥1.374,00 | +0,29 % | ¥1.378,00 | ¥1.378,00 | ¥1.367,00 | 112,30K |
| 2026-06-16 | ¥1.370,00 | +0,22 % | ¥1.368,00 | ¥1.376,00 | ¥1.353,00 | 159,80K |
| 2026-06-15 | ¥1.367,00 | -1,30 % | ¥1.393,00 | ¥1.394,00 | ¥1.367,00 | 116,60K |
| 2026-06-12 | ¥1.385,00 | -0,36 % | ¥1.391,00 | ¥1.391,00 | ¥1.377,00 | 120,30K |
| 2026-06-11 | ¥1.390,00 | 0,00 % | ¥1.390,00 | ¥1.392,00 | ¥1.378,00 | 93,80K |
| 2026-06-10 | ¥1.390,00 | +1,24 % | ¥1.375,00 | ¥1.390,00 | ¥1.370,00 | 114,30K |
| 2026-06-09 | ¥1.373,00 | -1,44 % | ¥1.390,00 | ¥1.397,00 | ¥1.370,00 | 131,80K |
| 2026-06-08 | ¥1.393,00 | -0,14 % | ¥1.397,00 | ¥1.411,00 | ¥1.378,00 | 129,00K |
| 2026-06-05 | ¥1.395,00 | +0,87 % | ¥1.387,00 | ¥1.412,00 | ¥1.381,00 | 98,00K |
| 2026-06-04 | ¥1.383,00 | -1,57 % | ¥1.391,00 | ¥1.391,00 | ¥1.370,00 | 172,70K |
| 2026-06-03 | ¥1.405,00 | -1,40 % | ¥1.406,00 | ¥1.412,00 | ¥1.386,00 | 205,50K |
| 2026-06-02 | ¥1.425,00 | -0,42 % | ¥1.431,00 | ¥1.436,00 | ¥1.412,00 | 177,70K |
| 2026-06-01 | ¥1.431,00 | +0,63 % | ¥1.427,00 | ¥1.433,00 | ¥1.405,00 | 173,20K |
| 2026-05-29 | ¥1.422,00 | -0,28 % | ¥1.433,00 | ¥1.448,00 | ¥1.422,00 | 217,20K |
| 2026-05-28 | ¥1.426,00 | -1,25 % | ¥1.444,00 | ¥1.450,00 | ¥1.421,00 | 147,80K |
| 2026-05-27 | ¥1.444,00 | +0,42 % | ¥1.440,00 | ¥1.462,00 | ¥1.436,00 | 202,50K |
| 2026-05-26 | ¥1.438,00 | -1,24 % | ¥1.459,00 | ¥1.465,00 | ¥1.432,00 | 151,70K |
| 2026-05-25 | ¥1.456,00 | -2,08 % | ¥1.486,00 | ¥1.486,00 | ¥1.456,00 | 144,40K |