Bestone.com Co., Ltd. 6577
TSE · Japan · Verbraucherdienstleistungen
¥1.329,00-17,00 (-1,26 %)
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 | ¥1.329,00 | -1,26 % | ¥1.346,00 | ¥1.347,00 | ¥1.328,00 | 9,30K |
| 2026-10-01 | ¥1.346,00 | -1,75 % | ¥1.360,00 | ¥1.365,00 | ¥1.346,00 | 6,30K |
| 2026-09-30 | ¥1.370,00 | -0,15 % | ¥1.375,00 | ¥1.375,00 | ¥1.352,00 | 8,70K |
| 2026-09-29 | ¥1.372,00 | -0,65 % | ¥1.375,00 | ¥1.379,00 | ¥1.372,00 | 2,40K |
| 2026-09-28 | ¥1.381,00 | +0,15 % | ¥1.385,00 | ¥1.385,00 | ¥1.373,00 | 5,80K |
| 2026-09-25 | ¥1.379,00 | +1,32 % | ¥1.360,00 | ¥1.388,00 | ¥1.360,00 | 9,40K |
| 2026-09-24 | ¥1.361,00 | -0,44 % | ¥1.366,00 | ¥1.376,00 | ¥1.361,00 | 11,00K |
| 2026-09-18 | ¥1.367,00 | -1,23 % | ¥1.384,00 | ¥1.385,00 | ¥1.366,00 | 15,20K |
| 2026-09-17 | ¥1.384,00 | +0,44 % | ¥1.380,00 | ¥1.391,00 | ¥1.380,00 | 6,10K |
| 2026-09-16 | ¥1.378,00 | -1,08 % | ¥1.398,00 | ¥1.398,00 | ¥1.378,00 | 5,40K |
| 2026-09-15 | ¥1.393,00 | +0,14 % | ¥1.390,00 | ¥1.400,00 | ¥1.377,00 | 13,00K |
| 2026-09-14 | ¥1.391,00 | -1,56 % | ¥1.388,00 | ¥1.412,00 | ¥1.380,00 | 19,60K |
| 2026-09-11 | ¥1.413,00 | -10,11 % | ¥1.462,00 | ¥1.462,00 | ¥1.377,00 | 88,10K |
| 2026-09-10 | ¥1.572,00 | -20,28 % | ¥1.989,00 | ¥2.080,00 | ¥1.572,00 | 97,00K |
| 2026-09-09 | ¥1.972,00 | +0,36 % | ¥1.957,00 | ¥1.972,00 | ¥1.957,00 | 1,00K |
| 2026-09-08 | ¥1.965,00 | +0,15 % | ¥1.962,00 | ¥1.965,00 | ¥1.952,00 | 2,70K |
| 2026-09-07 | ¥1.962,00 | -0,15 % | ¥1.965,00 | ¥1.970,00 | ¥1.962,00 | 1,60K |
| 2026-09-04 | ¥1.965,00 | -0,30 % | ¥1.972,00 | ¥1.973,00 | ¥1.965,00 | 2,30K |
| 2026-09-03 | ¥1.971,00 | +0,46 % | ¥1.970,00 | ¥1.973,00 | ¥1.962,00 | 800 |
| 2026-09-02 | ¥1.962,00 | -0,20 % | ¥1.978,00 | ¥1.978,00 | ¥1.961,00 | 1,60K |
| 2026-09-01 | ¥1.966,00 | +1,34 % | ¥1.947,00 | ¥1.976,00 | ¥1.947,00 | 3,40K |
| 2026-08-31 | ¥1.940,00 | -1,22 % | ¥1.950,00 | ¥1.951,00 | ¥1.935,00 | 3,80K |
| 2026-08-28 | ¥1.964,00 | -0,30 % | ¥1.965,00 | ¥1.970,00 | ¥1.960,00 | 2,60K |
| 2026-08-27 | ¥1.970,00 | +0,36 % | ¥1.963,00 | ¥1.981,00 | ¥1.963,00 | 2,20K |
| 2026-08-26 | ¥1.963,00 | -1,36 % | ¥1.983,00 | ¥1.990,00 | ¥1.963,00 | 2,70K |
| 2026-08-25 | ¥1.990,00 | +1,74 % | ¥1.956,00 | ¥1.997,00 | ¥1.956,00 | 3,90K |
| 2026-08-24 | ¥1.956,00 | +1,40 % | ¥1.932,00 | ¥1.966,00 | ¥1.932,00 | 2,80K |
| 2026-08-21 | ¥1.929,00 | +0,63 % | ¥1.915,00 | ¥1.929,00 | ¥1.915,00 | 1,40K |
| 2026-08-20 | ¥1.917,00 | +0,52 % | ¥1.910,00 | ¥1.921,00 | ¥1.910,00 | 1,80K |
| 2026-08-19 | ¥1.907,00 | +0,21 % | ¥1.908,00 | ¥1.917,00 | ¥1.902,00 | 3,60K |
| 2026-08-18 | ¥1.903,00 | +0,21 % | ¥1.901,00 | ¥1.909,00 | ¥1.901,00 | 1,50K |
| 2026-08-17 | ¥1.899,00 | +0,16 % | ¥1.895,00 | ¥1.910,00 | ¥1.895,00 | 4,50K |
| 2026-08-14 | ¥1.896,00 | +0,53 % | ¥1.884,00 | ¥1.898,00 | ¥1.884,00 | 2,80K |
| 2026-08-13 | ¥1.886,00 | +0,11 % | ¥1.884,00 | ¥1.894,00 | ¥1.883,00 | 3,60K |
| 2026-08-12 | ¥1.884,00 | 0,00 % | ¥1.881,00 | ¥1.890,00 | ¥1.881,00 | 2,30K |
| 2026-08-10 | ¥1.884,00 | -0,42 % | ¥1.893,00 | ¥1.895,00 | ¥1.880,00 | 3,60K |
| 2026-08-07 | ¥1.892,00 | +1,34 % | ¥1.898,00 | ¥1.898,00 | ¥1.876,00 | 3,60K |
| 2026-08-06 | ¥1.867,00 | -0,69 % | ¥1.872,00 | ¥1.875,00 | ¥1.866,00 | 6,30K |
| 2026-08-05 | ¥1.880,00 | -0,53 % | ¥1.886,00 | ¥1.900,00 | ¥1.880,00 | 6,00K |
| 2026-08-04 | ¥1.890,00 | -0,58 % | ¥1.901,00 | ¥1.909,00 | ¥1.890,00 | 6,90K |
| 2026-08-03 | ¥1.901,00 | -2,41 % | ¥1.940,00 | ¥1.940,00 | ¥1.900,00 | 11,80K |
| 2026-07-31 | ¥1.948,00 | -0,26 % | ¥1.954,00 | ¥1.959,00 | ¥1.948,00 | 9,40K |
| 2026-07-30 | ¥1.953,00 | -18,25 % | ¥1.941,00 | ¥2.053,00 | ¥1.911,00 | 62,60K |
| 2026-07-29 | ¥2.389,00 | +1,57 % | ¥2.365,00 | ¥2.389,00 | ¥2.363,00 | 21,50K |
| 2026-07-28 | ¥2.352,00 | +0,30 % | ¥2.350,00 | ¥2.352,00 | ¥2.345,00 | 8,10K |
| 2026-07-27 | ¥2.345,00 | +0,04 % | ¥2.348,00 | ¥2.349,00 | ¥2.345,00 | 5,40K |
| 2026-07-24 | ¥2.344,00 | +0,17 % | ¥2.345,00 | ¥2.349,00 | ¥2.344,00 | 3,90K |
| 2026-07-23 | ¥2.340,00 | +0,43 % | ¥2.335,00 | ¥2.340,00 | ¥2.332,00 | 3,20K |
| 2026-07-22 | ¥2.330,00 | +0,47 % | ¥2.330,00 | ¥2.338,00 | ¥2.319,00 | 3,30K |
| 2026-07-21 | ¥2.319,00 | +0,61 % | ¥2.310,00 | ¥2.326,00 | ¥2.310,00 | 4,30K |
| 2026-07-17 | ¥2.305,00 | -0,65 % | ¥2.320,00 | ¥2.320,00 | ¥2.300,00 | 7,80K |
| 2026-07-16 | ¥2.320,00 | -1,57 % | ¥2.350,00 | ¥2.357,00 | ¥2.320,00 | 10,50K |
| 2026-07-15 | ¥2.357,00 | -0,21 % | ¥2.358,00 | ¥2.374,00 | ¥2.352,00 | 5,40K |
| 2026-07-14 | ¥2.362,00 | -0,13 % | ¥2.365,00 | ¥2.374,00 | ¥2.361,00 | 2,80K |
| 2026-07-13 | ¥2.365,00 | -0,67 % | ¥2.389,00 | ¥2.389,00 | ¥2.357,00 | 7,30K |
| 2026-07-10 | ¥2.381,00 | +1,67 % | ¥2.357,00 | ¥2.382,00 | ¥2.357,00 | 3,30K |
| 2026-07-09 | ¥2.342,00 | +1,34 % | ¥2.317,00 | ¥2.350,00 | ¥2.317,00 | 2,90K |
| 2026-07-08 | ¥2.311,00 | -2,94 % | ¥2.392,00 | ¥2.393,00 | ¥2.310,00 | 13,20K |
| 2026-07-07 | ¥2.381,00 | +1,32 % | ¥2.380,00 | ¥2.384,00 | ¥2.350,00 | 6,60K |
| 2026-07-06 | ¥2.350,00 | +1,08 % | ¥2.350,00 | ¥2.360,00 | ¥2.342,00 | 8,50K |
| 2026-07-03 | ¥2.325,00 | +0,43 % | ¥2.281,00 | ¥2.325,00 | ¥2.281,00 | 8,40K |
| 2026-07-02 | ¥2.315,00 | +1,09 % | ¥2.319,00 | ¥2.350,00 | ¥2.295,00 | 14,10K |
| 2026-07-01 | ¥2.290,00 | +2,69 % | ¥2.233,00 | ¥2.290,00 | ¥2.233,00 | 8,20K |
| 2026-06-30 | ¥2.230,00 | +3,58 % | ¥2.170,00 | ¥2.231,00 | ¥2.170,00 | 8,20K |
| 2026-06-29 | ¥2.153,00 | +4,21 % | ¥2.077,00 | ¥2.153,00 | ¥2.077,00 | 10,10K |
| 2026-06-26 | ¥2.066,00 | -3,28 % | ¥2.136,00 | ¥2.141,00 | ¥2.045,00 | 8,60K |
| 2026-06-25 | ¥2.136,00 | -0,14 % | ¥2.153,00 | ¥2.162,00 | ¥2.119,00 | 7,40K |
| 2026-06-24 | ¥2.139,00 | +2,00 % | ¥2.107,00 | ¥2.139,00 | ¥2.097,00 | 3,80K |
| 2026-06-23 | ¥2.097,00 | +0,43 % | ¥2.094,00 | ¥2.098,00 | ¥2.094,00 | 1,40K |
| 2026-06-22 | ¥2.088,00 | +0,29 % | ¥2.083,00 | ¥2.092,00 | ¥2.083,00 | 2,80K |
| 2026-06-19 | ¥2.082,00 | +0,24 % | ¥2.070,00 | ¥2.086,00 | ¥2.067,00 | 2,60K |
| 2026-06-18 | ¥2.077,00 | +1,22 % | ¥2.052,00 | ¥2.077,00 | ¥2.052,00 | 4,50K |
| 2026-06-17 | ¥2.052,00 | -0,05 % | ¥2.054,00 | ¥2.058,00 | ¥2.030,00 | 4,50K |
| 2026-06-16 | ¥2.053,00 | +0,69 % | ¥2.058,00 | ¥2.058,00 | ¥2.041,00 | 4,20K |
| 2026-06-15 | ¥2.039,00 | +0,99 % | ¥2.049,00 | ¥2.050,00 | ¥2.034,00 | 4,10K |
| 2026-06-12 | ¥2.019,00 | +0,55 % | ¥2.024,00 | ¥2.024,00 | ¥1.980,00 | 3,60K |
| 2026-06-11 | ¥2.008,00 | -0,94 % | ¥2.025,00 | ¥2.025,00 | ¥2.000,00 | 2,90K |
| 2026-06-10 | ¥2.027,00 | +2,89 % | ¥1.960,00 | ¥2.085,00 | ¥1.950,00 | 31,30K |
| 2026-06-09 | ¥1.970,00 | +0,41 % | ¥1.969,00 | ¥1.970,00 | ¥1.960,00 | 2,10K |
| 2026-06-08 | ¥1.962,00 | +0,10 % | ¥1.962,00 | ¥1.975,00 | ¥1.962,00 | 2,10K |
| 2026-06-05 | ¥1.960,00 | -0,46 % | ¥1.969,00 | ¥1.970,00 | ¥1.960,00 | 1,60K |
| 2026-06-04 | ¥1.969,00 | +0,46 % | ¥1.975,00 | ¥1.975,00 | ¥1.961,00 | 1,30K |
| 2026-06-03 | ¥1.960,00 | -0,46 % | ¥1.973,00 | ¥1.974,00 | ¥1.958,00 | 2,20K |
| 2026-06-02 | ¥1.969,00 | +0,87 % | ¥1.952,00 | ¥1.969,00 | ¥1.931,00 | 2,40K |
| 2026-06-01 | ¥1.952,00 | +0,88 % | ¥1.949,00 | ¥1.952,00 | ¥1.933,00 | 2,40K |
| 2026-05-29 | ¥1.935,00 | -0,72 % | ¥1.937,00 | ¥1.937,00 | ¥1.933,00 | 1,80K |
| 2026-05-28 | ¥1.949,00 | +1,35 % | ¥1.923,00 | ¥1.949,00 | ¥1.912,00 | 2,00K |
| 2026-05-27 | ¥1.923,00 | -0,10 % | ¥1.911,00 | ¥1.925,00 | ¥1.910,00 | 3,20K |
| 2026-05-26 | ¥1.925,00 | -0,47 % | ¥1.934,00 | ¥1.939,00 | ¥1.916,00 | 1,30K |
| 2026-05-25 | ¥1.934,00 | -0,77 % | ¥1.949,00 | ¥1.949,00 | ¥1.934,00 | 1,40K |