QB Net Holdings Co., Ltd. 6571
TSE · Japan · Verbraucherdienstleistungen
¥1.245,00-31,00 (-2,43 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.245,00 | -2,43 % | ¥1.270,00 | ¥1.271,00 | ¥1.245,00 | 70,00K |
| 2026-10-01 | ¥1.276,00 | -0,23 % | ¥1.271,00 | ¥1.278,00 | ¥1.268,00 | 31,50K |
| 2026-09-30 | ¥1.279,00 | +0,31 % | ¥1.272,00 | ¥1.283,00 | ¥1.270,00 | 30,20K |
| 2026-09-29 | ¥1.275,00 | -0,78 % | ¥1.287,00 | ¥1.287,00 | ¥1.274,00 | 45,70K |
| 2026-09-28 | ¥1.285,00 | +0,23 % | ¥1.285,00 | ¥1.287,00 | ¥1.280,00 | 28,80K |
| 2026-09-25 | ¥1.282,00 | +0,55 % | ¥1.282,00 | ¥1.289,00 | ¥1.274,00 | 40,30K |
| 2026-09-24 | ¥1.275,00 | -0,16 % | ¥1.278,00 | ¥1.282,00 | ¥1.271,00 | 61,40K |
| 2026-09-18 | ¥1.277,00 | -0,55 % | ¥1.283,00 | ¥1.285,00 | ¥1.276,00 | 30,90K |
| 2026-09-17 | ¥1.284,00 | +0,55 % | ¥1.280,00 | ¥1.284,00 | ¥1.274,00 | 35,40K |
| 2026-09-16 | ¥1.277,00 | +0,08 % | ¥1.278,00 | ¥1.285,00 | ¥1.273,00 | 29,60K |
| 2026-09-15 | ¥1.276,00 | +0,47 % | ¥1.268,00 | ¥1.276,00 | ¥1.265,00 | 29,40K |
| 2026-09-14 | ¥1.270,00 | +0,95 % | ¥1.268,00 | ¥1.271,00 | ¥1.260,00 | 34,30K |
| 2026-09-11 | ¥1.258,00 | -0,16 % | ¥1.260,00 | ¥1.267,00 | ¥1.255,00 | 44,40K |
| 2026-09-10 | ¥1.260,00 | -0,79 % | ¥1.268,00 | ¥1.269,00 | ¥1.260,00 | 43,50K |
| 2026-09-09 | ¥1.270,00 | -0,94 % | ¥1.282,00 | ¥1.282,00 | ¥1.268,00 | 55,70K |
| 2026-09-08 | ¥1.282,00 | -0,70 % | ¥1.291,00 | ¥1.292,00 | ¥1.281,00 | 39,40K |
| 2026-09-07 | ¥1.291,00 | -1,30 % | ¥1.311,00 | ¥1.315,00 | ¥1.289,00 | 39,10K |
| 2026-09-04 | ¥1.308,00 | +0,31 % | ¥1.304,00 | ¥1.313,00 | ¥1.298,00 | 32,90K |
| 2026-09-03 | ¥1.304,00 | -0,99 % | ¥1.317,00 | ¥1.323,00 | ¥1.304,00 | 28,20K |
| 2026-09-02 | ¥1.317,00 | -1,27 % | ¥1.330,00 | ¥1.330,00 | ¥1.311,00 | 47,30K |
| 2026-09-01 | ¥1.334,00 | +2,54 % | ¥1.301,00 | ¥1.349,00 | ¥1.298,00 | 183,60K |
| 2026-08-31 | ¥1.301,00 | -0,15 % | ¥1.306,00 | ¥1.306,00 | ¥1.290,00 | 33,60K |
| 2026-08-28 | ¥1.303,00 | +0,15 % | ¥1.301,00 | ¥1.315,00 | ¥1.299,00 | 45,40K |
| 2026-08-27 | ¥1.301,00 | -0,69 % | ¥1.305,00 | ¥1.309,00 | ¥1.300,00 | 22,70K |
| 2026-08-26 | ¥1.310,00 | +0,38 % | ¥1.305,00 | ¥1.310,00 | ¥1.300,00 | 23,20K |
| 2026-08-25 | ¥1.305,00 | 0,00 % | ¥1.305,00 | ¥1.310,00 | ¥1.298,00 | 30,90K |
| 2026-08-24 | ¥1.305,00 | -0,31 % | ¥1.311,00 | ¥1.313,00 | ¥1.300,00 | 26,60K |
| 2026-08-21 | ¥1.309,00 | -0,08 % | ¥1.310,00 | ¥1.310,00 | ¥1.299,00 | 18,40K |
| 2026-08-20 | ¥1.310,00 | +0,61 % | ¥1.309,00 | ¥1.315,00 | ¥1.298,00 | 24,60K |
| 2026-08-19 | ¥1.302,00 | +0,77 % | ¥1.290,00 | ¥1.304,00 | ¥1.286,00 | 28,90K |
| 2026-08-18 | ¥1.292,00 | -0,46 % | ¥1.298,00 | ¥1.298,00 | ¥1.289,00 | 25,40K |
| 2026-08-17 | ¥1.298,00 | +0,54 % | ¥1.285,00 | ¥1.305,00 | ¥1.276,00 | 69,00K |
| 2026-08-14 | ¥1.291,00 | -2,71 % | ¥1.271,00 | ¥1.296,00 | ¥1.254,00 | 87,90K |
| 2026-08-13 | ¥1.327,00 | +0,53 % | ¥1.320,00 | ¥1.327,00 | ¥1.308,00 | 22,10K |
| 2026-08-12 | ¥1.320,00 | +0,30 % | ¥1.322,00 | ¥1.322,00 | ¥1.311,00 | 20,20K |
| 2026-08-10 | ¥1.316,00 | +1,00 % | ¥1.319,00 | ¥1.322,00 | ¥1.303,00 | 26,00K |
| 2026-08-07 | ¥1.303,00 | +1,24 % | ¥1.285,00 | ¥1.307,00 | ¥1.283,00 | 28,00K |
| 2026-08-06 | ¥1.287,00 | +0,78 % | ¥1.277,00 | ¥1.289,00 | ¥1.277,00 | 22,50K |
| 2026-08-05 | ¥1.277,00 | +0,16 % | ¥1.275,00 | ¥1.288,00 | ¥1.275,00 | 18,60K |
| 2026-08-04 | ¥1.275,00 | -0,55 % | ¥1.282,00 | ¥1.283,00 | ¥1.274,00 | 25,20K |
| 2026-08-03 | ¥1.282,00 | -0,62 % | ¥1.296,00 | ¥1.296,00 | ¥1.280,00 | 18,60K |
| 2026-07-31 | ¥1.290,00 | -0,77 % | ¥1.300,00 | ¥1.307,00 | ¥1.289,00 | 32,00K |
| 2026-07-30 | ¥1.300,00 | -2,03 % | ¥1.320,00 | ¥1.320,00 | ¥1.297,00 | 37,30K |
| 2026-07-29 | ¥1.327,00 | +1,38 % | ¥1.312,00 | ¥1.330,00 | ¥1.311,00 | 26,50K |
| 2026-07-28 | ¥1.309,00 | -0,53 % | ¥1.317,00 | ¥1.323,00 | ¥1.308,00 | 21,00K |
| 2026-07-27 | ¥1.316,00 | +1,78 % | ¥1.302,00 | ¥1.317,00 | ¥1.302,00 | 27,60K |
| 2026-07-24 | ¥1.293,00 | -0,23 % | ¥1.296,00 | ¥1.296,00 | ¥1.283,00 | 20,00K |
| 2026-07-23 | ¥1.296,00 | -0,31 % | ¥1.302,00 | ¥1.302,00 | ¥1.287,00 | 16,90K |
| 2026-07-22 | ¥1.300,00 | +0,78 % | ¥1.285,00 | ¥1.300,00 | ¥1.278,00 | 20,40K |
| 2026-07-21 | ¥1.290,00 | +0,08 % | ¥1.290,00 | ¥1.304,00 | ¥1.289,00 | 26,30K |
| 2026-07-17 | ¥1.289,00 | +0,78 % | ¥1.289,00 | ¥1.294,00 | ¥1.281,00 | 16,50K |
| 2026-07-16 | ¥1.279,00 | -0,85 % | ¥1.284,00 | ¥1.296,00 | ¥1.279,00 | 23,90K |
| 2026-07-15 | ¥1.290,00 | +0,47 % | ¥1.290,00 | ¥1.293,00 | ¥1.285,00 | 13,30K |
| 2026-07-14 | ¥1.284,00 | +1,34 % | ¥1.272,00 | ¥1.293,00 | ¥1.272,00 | 41,60K |
| 2026-07-13 | ¥1.267,00 | +0,16 % | ¥1.272,00 | ¥1.273,00 | ¥1.266,00 | 21,30K |
| 2026-07-10 | ¥1.265,00 | +0,08 % | ¥1.264,00 | ¥1.270,00 | ¥1.262,00 | 20,80K |
| 2026-07-09 | ¥1.264,00 | +0,24 % | ¥1.271,00 | ¥1.271,00 | ¥1.263,00 | 32,40K |
| 2026-07-08 | ¥1.261,00 | -1,18 % | ¥1.276,00 | ¥1.276,00 | ¥1.261,00 | 30,70K |
| 2026-07-07 | ¥1.276,00 | +0,95 % | ¥1.264,00 | ¥1.276,00 | ¥1.257,00 | 29,50K |
| 2026-07-06 | ¥1.264,00 | +1,12 % | ¥1.250,00 | ¥1.266,00 | ¥1.248,00 | 27,80K |
| 2026-07-03 | ¥1.250,00 | -0,40 % | ¥1.256,00 | ¥1.272,00 | ¥1.250,00 | 38,20K |
| 2026-07-02 | ¥1.255,00 | -0,16 % | ¥1.262,00 | ¥1.275,00 | ¥1.251,00 | 48,20K |
| 2026-07-01 | ¥1.257,00 | +0,40 % | ¥1.255,00 | ¥1.262,00 | ¥1.245,00 | 28,30K |
| 2026-06-30 | ¥1.252,00 | +0,24 % | ¥1.251,00 | ¥1.263,00 | ¥1.244,00 | 41,60K |
| 2026-06-29 | ¥1.249,00 | +0,48 % | ¥1.220,00 | ¥1.253,00 | ¥1.218,00 | 162,40K |
| 2026-06-26 | ¥1.243,00 | +0,08 % | ¥1.246,00 | ¥1.254,00 | ¥1.242,00 | 114,10K |
| 2026-06-25 | ¥1.242,00 | +0,49 % | ¥1.242,00 | ¥1.254,00 | ¥1.235,00 | 81,60K |
| 2026-06-24 | ¥1.236,00 | -0,32 % | ¥1.241,00 | ¥1.244,00 | ¥1.236,00 | 70,80K |
| 2026-06-23 | ¥1.240,00 | -0,96 % | ¥1.250,00 | ¥1.250,00 | ¥1.240,00 | 102,10K |
| 2026-06-22 | ¥1.252,00 | +0,40 % | ¥1.251,00 | ¥1.259,00 | ¥1.248,00 | 86,40K |
| 2026-06-19 | ¥1.247,00 | -0,48 % | ¥1.253,00 | ¥1.254,00 | ¥1.247,00 | 70,90K |
| 2026-06-18 | ¥1.253,00 | +0,16 % | ¥1.252,00 | ¥1.258,00 | ¥1.250,00 | 58,10K |
| 2026-06-17 | ¥1.251,00 | +0,16 % | ¥1.255,00 | ¥1.268,00 | ¥1.250,00 | 65,70K |
| 2026-06-16 | ¥1.249,00 | -0,72 % | ¥1.262,00 | ¥1.262,00 | ¥1.247,00 | 64,80K |
| 2026-06-15 | ¥1.258,00 | +0,08 % | ¥1.264,00 | ¥1.269,00 | ¥1.257,00 | 62,80K |
| 2026-06-12 | ¥1.257,00 | +0,56 % | ¥1.251,00 | ¥1.262,00 | ¥1.250,00 | 51,10K |
| 2026-06-11 | ¥1.250,00 | -1,03 % | ¥1.265,00 | ¥1.269,00 | ¥1.250,00 | 61,70K |
| 2026-06-10 | ¥1.263,00 | +0,48 % | ¥1.264,00 | ¥1.269,00 | ¥1.257,00 | 40,70K |
| 2026-06-09 | ¥1.257,00 | -0,55 % | ¥1.277,00 | ¥1.277,00 | ¥1.257,00 | 47,80K |
| 2026-06-08 | ¥1.264,00 | +0,08 % | ¥1.268,00 | ¥1.284,00 | ¥1.260,00 | 61,80K |
| 2026-06-05 | ¥1.263,00 | +1,94 % | ¥1.245,00 | ¥1.274,00 | ¥1.245,00 | 41,60K |
| 2026-06-04 | ¥1.239,00 | -2,29 % | ¥1.262,00 | ¥1.263,00 | ¥1.239,00 | 87,00K |
| 2026-06-03 | ¥1.268,00 | -1,25 % | ¥1.284,00 | ¥1.286,00 | ¥1.267,00 | 87,90K |
| 2026-06-02 | ¥1.284,00 | -1,61 % | ¥1.301,00 | ¥1.301,00 | ¥1.282,00 | 67,50K |
| 2026-06-01 | ¥1.305,00 | -1,73 % | ¥1.320,00 | ¥1.320,00 | ¥1.301,00 | 70,60K |
| 2026-05-29 | ¥1.328,00 | +1,53 % | ¥1.313,00 | ¥1.340,00 | ¥1.309,00 | 49,70K |
| 2026-05-28 | ¥1.308,00 | -0,23 % | ¥1.309,00 | ¥1.310,00 | ¥1.300,00 | 43,50K |
| 2026-05-27 | ¥1.311,00 | +1,71 % | ¥1.290,00 | ¥1.313,00 | ¥1.290,00 | 40,60K |
| 2026-05-26 | ¥1.289,00 | -1,07 % | ¥1.296,00 | ¥1.305,00 | ¥1.289,00 | 58,80K |
| 2026-05-25 | ¥1.303,00 | -1,44 % | ¥1.320,00 | ¥1.322,00 | ¥1.294,00 | 97,70K |