Bellpark Co., Ltd. 9441
TSE · Japan · Einzelhandel
¥3.025,00-40,00 (-1,31 %)
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 | ¥3.025,00 | -1,31 % | ¥3.080,00 | ¥3.080,00 | ¥3.020,00 | 1,80K |
| 2026-10-01 | ¥3.065,00 | -1,13 % | ¥3.080,00 | ¥3.100,00 | ¥3.065,00 | 800 |
| 2026-09-30 | ¥3.100,00 | +0,16 % | ¥3.095,00 | ¥3.100,00 | ¥3.060,00 | 3,60K |
| 2026-09-29 | ¥3.095,00 | +0,65 % | ¥3.075,00 | ¥3.100,00 | ¥3.075,00 | 1,20K |
| 2026-09-28 | ¥3.075,00 | -0,49 % | ¥3.090,00 | ¥3.100,00 | ¥3.075,00 | 3,10K |
| 2026-09-25 | ¥3.090,00 | +0,49 % | ¥3.090,00 | ¥3.090,00 | ¥3.060,00 | 2,20K |
| 2026-09-24 | ¥3.075,00 | +1,99 % | ¥3.015,00 | ¥3.085,00 | ¥3.015,00 | 4,40K |
| 2026-09-18 | ¥3.015,00 | +1,01 % | ¥3.020,00 | ¥3.020,00 | ¥2.950,00 | 2,20K |
| 2026-09-17 | ¥2.985,00 | -0,10 % | ¥2.970,00 | ¥3.015,00 | ¥2.970,00 | 2,70K |
| 2026-09-16 | ¥2.988,00 | +0,81 % | ¥2.966,00 | ¥3.015,00 | ¥2.966,00 | 3,50K |
| 2026-09-15 | ¥2.964,00 | +1,30 % | ¥2.908,00 | ¥2.964,00 | ¥2.908,00 | 1,90K |
| 2026-09-14 | ¥2.926,00 | +0,03 % | ¥2.944,00 | ¥2.950,00 | ¥2.925,00 | 1,10K |
| 2026-09-11 | ¥2.925,00 | +0,14 % | ¥2.907,00 | ¥2.984,00 | ¥2.907,00 | 2,60K |
| 2026-09-10 | ¥2.921,00 | -0,38 % | ¥2.932,00 | ¥2.951,00 | ¥2.921,00 | 2,20K |
| 2026-09-09 | ¥2.932,00 | -0,61 % | ¥2.950,00 | ¥3.000,00 | ¥2.932,00 | 2,70K |
| 2026-09-08 | ¥2.950,00 | -1,17 % | ¥2.985,00 | ¥2.986,00 | ¥2.950,00 | 3,50K |
| 2026-09-07 | ¥2.985,00 | -0,50 % | ¥2.958,00 | ¥3.005,00 | ¥2.958,00 | 4,70K |
| 2026-09-04 | ¥3.000,00 | -0,50 % | ¥3.000,00 | ¥3.015,00 | ¥3.000,00 | 1,30K |
| 2026-09-03 | ¥3.015,00 | +0,50 % | ¥3.030,00 | ¥3.035,00 | ¥3.005,00 | 900 |
| 2026-09-02 | ¥3.000,00 | -1,96 % | ¥3.060,00 | ¥3.070,00 | ¥2.985,00 | 2,60K |
| 2026-09-01 | ¥3.060,00 | -0,81 % | ¥3.100,00 | ¥3.100,00 | ¥3.055,00 | 3,00K |
| 2026-08-31 | ¥3.085,00 | +0,33 % | ¥3.075,00 | ¥3.085,00 | ¥3.035,00 | 1,20K |
| 2026-08-28 | ¥3.075,00 | +0,33 % | ¥3.065,00 | ¥3.080,00 | ¥3.055,00 | 1,40K |
| 2026-08-27 | ¥3.065,00 | 0,00 % | ¥3.080,00 | ¥3.080,00 | ¥3.025,00 | 3,70K |
| 2026-08-26 | ¥3.065,00 | -0,97 % | ¥3.095,00 | ¥3.095,00 | ¥3.050,00 | 3,60K |
| 2026-08-25 | ¥3.095,00 | -0,32 % | ¥3.105,00 | ¥3.125,00 | ¥3.095,00 | 1,00K |
| 2026-08-24 | ¥3.105,00 | +2,48 % | ¥3.050,00 | ¥3.140,00 | ¥3.050,00 | 5,10K |
| 2026-08-21 | ¥3.030,00 | +1,58 % | ¥2.995,00 | ¥3.060,00 | ¥2.973,00 | 9,80K |
| 2026-08-20 | ¥2.983,00 | +2,40 % | ¥2.922,00 | ¥2.983,00 | ¥2.922,00 | 6,20K |
| 2026-08-19 | ¥2.913,00 | -0,61 % | ¥2.930,00 | ¥2.949,00 | ¥2.912,00 | 1,10K |
| 2026-08-18 | ¥2.931,00 | -0,54 % | ¥2.959,00 | ¥2.969,00 | ¥2.931,00 | 6,00K |
| 2026-08-17 | ¥2.947,00 | +2,79 % | ¥2.890,00 | ¥2.961,00 | ¥2.870,00 | 13,70K |
| 2026-08-14 | ¥2.867,00 | +0,03 % | ¥2.877,00 | ¥2.884,00 | ¥2.858,00 | 4,30K |
| 2026-08-13 | ¥2.866,00 | +0,07 % | ¥2.870,00 | ¥2.876,00 | ¥2.858,00 | 3,00K |
| 2026-08-12 | ¥2.864,00 | +0,32 % | ¥2.875,00 | ¥2.885,00 | ¥2.857,00 | 2,70K |
| 2026-08-10 | ¥2.855,00 | +0,35 % | ¥2.895,00 | ¥2.895,00 | ¥2.850,00 | 5,80K |
| 2026-08-07 | ¥2.845,00 | +0,42 % | ¥2.883,00 | ¥2.883,00 | ¥2.837,00 | 6,10K |
| 2026-08-06 | ¥2.833,00 | -0,70 % | ¥2.816,00 | ¥2.888,00 | ¥2.777,00 | 26,00K |
| 2026-08-05 | ¥2.853,00 | -0,49 % | ¥2.867,00 | ¥2.867,00 | ¥2.817,00 | 4,50K |
| 2026-08-04 | ¥2.867,00 | -0,52 % | ¥2.876,00 | ¥2.880,00 | ¥2.843,00 | 5,60K |
| 2026-08-03 | ¥2.882,00 | +0,03 % | ¥2.890,00 | ¥2.890,00 | ¥2.824,00 | 8,60K |
| 2026-07-31 | ¥2.881,00 | +0,21 % | ¥2.894,00 | ¥2.895,00 | ¥2.834,00 | 6,70K |
| 2026-07-30 | ¥2.875,00 | +1,34 % | ¥2.842,00 | ¥2.899,00 | ¥2.801,00 | 11,00K |
| 2026-07-29 | ¥2.837,00 | +0,35 % | ¥2.827,00 | ¥2.900,00 | ¥2.783,00 | 32,40K |
| 2026-07-28 | ¥2.827,00 | +11,52 % | ¥2.530,00 | ¥2.953,00 | ¥2.501,00 | 75,00K |
| 2026-07-27 | ¥2.535,00 | -2,50 % | ¥2.600,00 | ¥2.600,00 | ¥2.500,00 | 13,30K |
| 2026-07-24 | ¥2.600,00 | -4,97 % | ¥2.721,00 | ¥2.721,00 | ¥2.561,00 | 20,20K |
| 2026-07-23 | ¥2.736,00 | +5,31 % | ¥2.648,00 | ¥2.748,00 | ¥2.562,00 | 25,40K |
| 2026-07-22 | ¥2.598,00 | +1,68 % | ¥2.562,00 | ¥2.620,00 | ¥2.559,00 | 3,90K |
| 2026-07-21 | ¥2.555,00 | +0,99 % | ¥2.540,00 | ¥2.555,00 | ¥2.531,00 | 1,50K |
| 2026-07-17 | ¥2.530,00 | -0,08 % | ¥2.531,00 | ¥2.539,00 | ¥2.518,00 | 1,40K |
| 2026-07-16 | ¥2.532,00 | +0,28 % | ¥2.525,00 | ¥2.532,00 | ¥2.524,00 | 900 |
| 2026-07-15 | ¥2.525,00 | +0,88 % | ¥2.529,00 | ¥2.530,00 | ¥2.511,00 | 1,70K |
| 2026-07-14 | ¥2.503,00 | +0,12 % | ¥2.500,00 | ¥2.521,00 | ¥2.500,00 | 300 |
| 2026-07-13 | ¥2.500,00 | -0,64 % | ¥2.516,00 | ¥2.530,00 | ¥2.500,00 | 1,70K |
| 2026-07-10 | ¥2.516,00 | +0,28 % | ¥2.533,00 | ¥2.533,00 | ¥2.516,00 | 1,10K |
| 2026-07-09 | ¥2.509,00 | -0,48 % | ¥2.502,00 | ¥2.515,00 | ¥2.502,00 | 800 |
| 2026-07-08 | ¥2.521,00 | +0,60 % | ¥2.506,00 | ¥2.532,00 | ¥2.475,00 | 6,70K |
| 2026-07-07 | ¥2.506,00 | +1,87 % | ¥2.486,00 | ¥2.574,00 | ¥2.471,00 | 3,90K |
| 2026-07-06 | ¥2.460,00 | +1,32 % | ¥2.428,00 | ¥2.490,00 | ¥2.424,00 | 4,90K |
| 2026-07-03 | ¥2.428,00 | +1,17 % | ¥2.419,00 | ¥2.429,00 | ¥2.400,00 | 4,60K |
| 2026-07-02 | ¥2.400,00 | +0,08 % | ¥2.399,00 | ¥2.439,00 | ¥2.380,00 | 5,90K |
| 2026-07-01 | ¥2.398,00 | -4,12 % | ¥2.501,00 | ¥2.501,00 | ¥2.370,00 | 9,20K |
| 2026-06-30 | ¥2.501,00 | +0,20 % | ¥2.526,00 | ¥2.526,00 | ¥2.494,00 | 3,30K |
| 2026-06-29 | ¥2.496,00 | -6,59 % | ¥2.532,00 | ¥2.571,00 | ¥2.490,00 | 21,70K |
| 2026-06-26 | ¥2.672,00 | -1,76 % | ¥2.705,00 | ¥2.712,00 | ¥2.651,00 | 33,30K |
| 2026-06-25 | ¥2.720,00 | -0,77 % | ¥2.750,00 | ¥2.750,00 | ¥2.709,00 | 10,20K |
| 2026-06-24 | ¥2.741,00 | +0,77 % | ¥2.720,00 | ¥2.746,00 | ¥2.720,00 | 2,00K |
| 2026-06-23 | ¥2.720,00 | +0,48 % | ¥2.707,00 | ¥2.724,00 | ¥2.707,00 | 900 |
| 2026-06-22 | ¥2.707,00 | +0,59 % | ¥2.692,00 | ¥2.724,00 | ¥2.692,00 | 2,60K |
| 2026-06-19 | ¥2.691,00 | -1,97 % | ¥2.745,00 | ¥2.762,00 | ¥2.689,00 | 5,00K |
| 2026-06-18 | ¥2.745,00 | -0,18 % | ¥2.746,00 | ¥2.761,00 | ¥2.744,00 | 1,20K |
| 2026-06-17 | ¥2.750,00 | -0,04 % | ¥2.751,00 | ¥2.765,00 | ¥2.746,00 | 1,00K |
| 2026-06-16 | ¥2.751,00 | -0,36 % | ¥2.761,00 | ¥2.783,00 | ¥2.751,00 | 1,50K |
| 2026-06-15 | ¥2.761,00 | +0,04 % | ¥2.810,00 | ¥2.810,00 | ¥2.760,00 | 1,70K |
| 2026-06-12 | ¥2.760,00 | +0,73 % | ¥2.759,00 | ¥2.760,00 | ¥2.742,00 | 700 |
| 2026-06-11 | ¥2.740,00 | +0,07 % | ¥2.738,00 | ¥2.757,00 | ¥2.738,00 | 2,50K |
| 2026-06-10 | ¥2.738,00 | 0,00 % | ¥2.739,00 | ¥2.744,00 | ¥2.738,00 | 600 |
| 2026-06-09 | ¥2.738,00 | -0,51 % | ¥2.738,00 | ¥2.748,00 | ¥2.737,00 | 1,70K |
| 2026-06-08 | ¥2.752,00 | -0,15 % | ¥2.760,00 | ¥2.777,00 | ¥2.739,00 | 4,50K |
| 2026-06-05 | ¥2.756,00 | +0,11 % | ¥2.763,00 | ¥2.764,00 | ¥2.756,00 | 1,00K |
| 2026-06-04 | ¥2.753,00 | -0,72 % | ¥2.759,00 | ¥2.759,00 | ¥2.753,00 | 2,60K |
| 2026-06-03 | ¥2.773,00 | +0,54 % | ¥2.754,00 | ¥2.800,00 | ¥2.754,00 | 1,50K |
| 2026-06-02 | ¥2.758,00 | +0,29 % | ¥2.751,00 | ¥2.778,00 | ¥2.751,00 | 2,40K |
| 2026-06-01 | ¥2.750,00 | -1,19 % | ¥2.781,00 | ¥2.810,00 | ¥2.750,00 | 5,70K |
| 2026-05-29 | ¥2.783,00 | -0,57 % | ¥2.787,00 | ¥2.810,00 | ¥2.775,00 | 4,40K |
| 2026-05-28 | ¥2.799,00 | -0,39 % | ¥2.847,00 | ¥2.847,00 | ¥2.799,00 | 900 |
| 2026-05-27 | ¥2.810,00 | -0,67 % | ¥2.826,00 | ¥2.860,00 | ¥2.810,00 | 4,80K |
| 2026-05-26 | ¥2.829,00 | -1,39 % | ¥2.869,00 | ¥2.922,00 | ¥2.829,00 | 4,20K |
| 2026-05-25 | ¥2.869,00 | +3,65 % | ¥2.780,00 | ¥2.869,00 | ¥2.780,00 | 4,70K |