BELC Co., Ltd. 9974
TSE · Japan · Einzelhandel
¥6.540,00-70,00 (-1,06 %)
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 | ¥6.540,00 | -1,06 % | ¥6.610,00 | ¥6.610,00 | ¥6.510,00 | 22,30K |
| 2026-10-01 | ¥6.610,00 | -0,45 % | ¥6.700,00 | ¥6.700,00 | ¥6.610,00 | 33,70K |
| 2026-09-30 | ¥6.640,00 | 0,00 % | ¥6.640,00 | ¥6.680,00 | ¥6.540,00 | 30,10K |
| 2026-09-29 | ¥6.640,00 | -1,92 % | ¥6.770,00 | ¥6.770,00 | ¥6.620,00 |
| 29,00K |
| 2026-09-28 | ¥6.770,00 | -1,02 % | ¥6.840,00 | ¥6.840,00 | ¥6.720,00 | 31,60K |
| 2026-09-25 | ¥6.840,00 | +0,59 % | ¥6.840,00 | ¥6.950,00 | ¥6.790,00 | 36,50K |
| 2026-09-24 | ¥6.800,00 | -2,86 % | ¥6.850,00 | ¥6.890,00 | ¥6.800,00 | 35,90K |
| 2026-09-18 | ¥7.000,00 | 0,00 % | ¥7.000,00 | ¥7.000,00 | ¥6.900,00 | 44,20K |
| 2026-09-17 | ¥7.000,00 | +1,30 % | ¥6.980,00 | ¥7.030,00 | ¥6.930,00 | 13,60K |
| 2026-09-16 | ¥6.910,00 | -1,99 % | ¥7.050,00 | ¥7.110,00 | ¥6.890,00 | 23,20K |
| 2026-09-15 | ¥7.050,00 | +0,57 % | ¥7.020,00 | ¥7.110,00 | ¥7.020,00 | 34,60K |
| 2026-09-14 | ¥7.010,00 | +2,94 % | ¥6.810,00 | ¥7.010,00 | ¥6.810,00 | 37,60K |
| 2026-09-11 | ¥6.810,00 | +1,49 % | ¥6.700,00 | ¥6.830,00 | ¥6.660,00 | 32,50K |
| 2026-09-10 | ¥6.710,00 | -0,15 % | ¥6.720,00 | ¥6.750,00 | ¥6.670,00 | 19,70K |
| 2026-09-09 | ¥6.720,00 | -1,18 % | ¥6.850,00 | ¥6.850,00 | ¥6.720,00 | 23,20K |
| 2026-09-08 | ¥6.800,00 | +1,34 % | ¥6.680,00 | ¥6.840,00 | ¥6.680,00 | 20,90K |
| 2026-09-07 | ¥6.710,00 | -2,19 % | ¥6.820,00 | ¥6.850,00 | ¥6.710,00 | 20,40K |
| 2026-09-04 | ¥6.860,00 | +0,44 % | ¥6.860,00 | ¥6.890,00 | ¥6.820,00 | 24,40K |
| 2026-09-03 | ¥6.830,00 | 0,00 % | ¥6.810,00 | ¥6.870,00 | ¥6.790,00 | 23,90K |
| 2026-09-02 | ¥6.830,00 | +0,15 % | ¥6.800,00 | ¥6.870,00 | ¥6.710,00 | 25,30K |
| 2026-09-01 | ¥6.820,00 | -0,15 % | ¥6.830,00 | ¥6.890,00 | ¥6.800,00 | 25,60K |
| 2026-08-31 | ¥6.830,00 | -0,15 % | ¥6.880,00 | ¥6.880,00 | ¥6.790,00 | 21,00K |
| 2026-08-28 | ¥6.840,00 | -0,87 % | ¥6.820,00 | ¥6.870,00 | ¥6.780,00 | 28,80K |
| 2026-08-27 | ¥6.900,00 | -0,29 % | ¥6.860,00 | ¥6.980,00 | ¥6.840,00 | 59,40K |
| 2026-08-26 | ¥6.920,00 | +1,02 % | ¥6.890,00 | ¥6.950,00 | ¥6.880,00 | 28,80K |
| 2026-08-25 | ¥6.850,00 | +0,59 % | ¥6.860,00 | ¥6.920,00 | ¥6.840,00 | 34,80K |
| 2026-08-24 | ¥6.810,00 | +0,89 % | ¥6.800,00 | ¥6.870,00 | ¥6.790,00 | 23,00K |
| 2026-08-21 | ¥6.750,00 | +0,30 % | ¥6.790,00 | ¥6.820,00 | ¥6.730,00 | 24,30K |
| 2026-08-20 | ¥6.730,00 | +0,45 % | ¥6.800,00 | ¥6.820,00 | ¥6.670,00 | 34,50K |
| 2026-08-19 | ¥6.700,00 | +1,52 % | ¥6.630,00 | ¥6.760,00 | ¥6.580,00 | 32,50K |
| 2026-08-18 | ¥6.600,00 | +0,92 % | ¥6.550,00 | ¥6.640,00 | ¥6.470,00 | 32,80K |
| 2026-08-17 | ¥6.540,00 | -1,65 % | ¥6.660,00 | ¥6.660,00 | ¥6.520,00 | 24,30K |
| 2026-08-14 | ¥6.650,00 | 0,00 % | ¥6.600,00 | ¥6.670,00 | ¥6.600,00 | 20,80K |
| 2026-08-13 | ¥6.650,00 | +0,61 % | ¥6.690,00 | ¥6.690,00 | ¥6.560,00 | 22,20K |
| 2026-08-12 | ¥6.610,00 | +0,76 % | ¥6.620,00 | ¥6.650,00 | ¥6.570,00 | 28,50K |
| 2026-08-10 | ¥6.560,00 | -0,15 % | ¥6.570,00 | ¥6.580,00 | ¥6.500,00 | 20,30K |
| 2026-08-07 | ¥6.570,00 | +1,55 % | ¥6.500,00 | ¥6.580,00 | ¥6.450,00 | 28,80K |
| 2026-08-06 | ¥6.470,00 | +1,41 % | ¥6.410,00 | ¥6.520,00 | ¥6.410,00 | 22,60K |
| 2026-08-05 | ¥6.380,00 | -1,39 % | ¥6.470,00 | ¥6.500,00 | ¥6.350,00 | 28,30K |
| 2026-08-04 | ¥6.470,00 | -1,52 % | ¥6.570,00 | ¥6.570,00 | ¥6.460,00 | 32,10K |
| 2026-08-03 | ¥6.570,00 | -1,35 % | ¥6.700,00 | ¥6.700,00 | ¥6.530,00 | 32,60K |
| 2026-07-31 | ¥6.660,00 | -2,63 % | ¥6.740,00 | ¥6.820,00 | ¥6.640,00 | 36,50K |
| 2026-07-30 | ¥6.840,00 | -0,58 % | ¥6.800,00 | ¥6.850,00 | ¥6.700,00 | 45,70K |
| 2026-07-29 | ¥6.880,00 | +3,93 % | ¥6.700,00 | ¥6.980,00 | ¥6.670,00 | 58,90K |
| 2026-07-28 | ¥6.620,00 | +1,22 % | ¥6.540,00 | ¥6.670,00 | ¥6.520,00 | 23,80K |
| 2026-07-27 | ¥6.540,00 | +1,87 % | ¥6.490,00 | ¥6.550,00 | ¥6.480,00 | 18,30K |
| 2026-07-24 | ¥6.420,00 | +1,74 % | ¥6.310,00 | ¥6.460,00 | ¥6.300,00 | 21,40K |
| 2026-07-23 | ¥6.310,00 | -1,56 % | ¥6.360,00 | ¥6.370,00 | ¥6.300,00 | 34,00K |
| 2026-07-22 | ¥6.410,00 | -0,16 % | ¥6.400,00 | ¥6.440,00 | ¥6.330,00 | 34,60K |
| 2026-07-21 | ¥6.420,00 | -0,16 % | ¥6.350,00 | ¥6.530,00 | ¥6.350,00 | 27,20K |
| 2026-07-17 | ¥6.430,00 | -0,46 % | ¥6.550,00 | ¥6.620,00 | ¥6.430,00 | 37,50K |
| 2026-07-16 | ¥6.460,00 | -0,15 % | ¥6.550,00 | ¥6.570,00 | ¥6.450,00 | 15,90K |
| 2026-07-15 | ¥6.470,00 | +0,62 % | ¥6.530,00 | ¥6.530,00 | ¥6.420,00 | 22,50K |
| 2026-07-14 | ¥6.430,00 | +0,78 % | ¥6.470,00 | ¥6.560,00 | ¥6.420,00 | 38,90K |
| 2026-07-13 | ¥6.380,00 | -0,78 % | ¥6.330,00 | ¥6.460,00 | ¥6.290,00 | 64,60K |
| 2026-07-10 | ¥6.430,00 | -3,89 % | ¥6.690,00 | ¥6.780,00 | ¥6.330,00 | 51,70K |
| 2026-07-09 | ¥6.690,00 | -0,45 % | ¥6.650,00 | ¥6.760,00 | ¥6.630,00 | 29,10K |
| 2026-07-08 | ¥6.720,00 | -0,44 % | ¥6.780,00 | ¥6.790,00 | ¥6.690,00 | 31,50K |
| 2026-07-07 | ¥6.750,00 | +1,35 % | ¥6.660,00 | ¥6.760,00 | ¥6.630,00 | 28,20K |
| 2026-07-06 | ¥6.660,00 | +0,91 % | ¥6.600,00 | ¥6.720,00 | ¥6.600,00 | 32,00K |
| 2026-07-03 | ¥6.600,00 | +0,92 % | ¥6.670,00 | ¥6.710,00 | ¥6.560,00 | 35,70K |
| 2026-07-02 | ¥6.540,00 | +2,51 % | ¥6.460,00 | ¥6.610,00 | ¥6.450,00 | 23,60K |
| 2026-07-01 | ¥6.380,00 | -1,85 % | ¥6.500,00 | ¥6.500,00 | ¥6.340,00 | 24,30K |
| 2026-06-30 | ¥6.500,00 | -0,15 % | ¥6.530,00 | ¥6.550,00 | ¥6.480,00 | 37,50K |
| 2026-06-29 | ¥6.510,00 | +2,20 % | ¥6.390,00 | ¥6.510,00 | ¥6.390,00 | 33,90K |
| 2026-06-26 | ¥6.370,00 | +1,27 % | ¥6.290,00 | ¥6.370,00 | ¥6.280,00 | 23,00K |
| 2026-06-25 | ¥6.290,00 | -0,32 % | ¥6.310,00 | ¥6.350,00 | ¥6.280,00 | 24,00K |
| 2026-06-24 | ¥6.310,00 | +0,80 % | ¥6.230,00 | ¥6.370,00 | ¥6.230,00 | 24,40K |
| 2026-06-23 | ¥6.260,00 | +1,29 % | ¥6.150,00 | ¥6.270,00 | ¥6.140,00 | 16,80K |
| 2026-06-22 | ¥6.180,00 | +0,16 % | ¥6.190,00 | ¥6.200,00 | ¥6.110,00 | 22,70K |
| 2026-06-19 | ¥6.170,00 | -1,59 % | ¥6.270,00 | ¥6.280,00 | ¥6.170,00 | 33,90K |
| 2026-06-18 | ¥6.270,00 | -0,32 % | ¥6.300,00 | ¥6.360,00 | ¥6.250,00 | 29,10K |
| 2026-06-17 | ¥6.290,00 | 0,00 % | ¥6.350,00 | ¥6.380,00 | ¥6.270,00 | 26,60K |
| 2026-06-16 | ¥6.290,00 | -0,63 % | ¥6.320,00 | ¥6.390,00 | ¥6.200,00 | 26,80K |
| 2026-06-15 | ¥6.330,00 | -1,71 % | ¥6.440,00 | ¥6.440,00 | ¥6.330,00 | 20,20K |
| 2026-06-12 | ¥6.440,00 | +0,47 % | ¥6.350,00 | ¥6.500,00 | ¥6.350,00 | 41,40K |
| 2026-06-11 | ¥6.410,00 | +0,16 % | ¥6.440,00 | ¥6.440,00 | ¥6.330,00 | 17,70K |
| 2026-06-10 | ¥6.400,00 | +1,75 % | ¥6.330,00 | ¥6.420,00 | ¥6.320,00 | 23,60K |
| 2026-06-09 | ¥6.290,00 | +0,16 % | ¥6.300,00 | ¥6.340,00 | ¥6.250,00 | 21,00K |
| 2026-06-08 | ¥6.280,00 | +1,62 % | ¥6.270,00 | ¥6.290,00 | ¥6.210,00 | 25,10K |
| 2026-06-05 | ¥6.180,00 | +0,65 % | ¥6.210,00 | ¥6.280,00 | ¥6.180,00 | 20,00K |
| 2026-06-04 | ¥6.140,00 | -1,13 % | ¥6.200,00 | ¥6.260,00 | ¥6.140,00 | 23,40K |
| 2026-06-03 | ¥6.210,00 | +1,31 % | ¥6.100,00 | ¥6.210,00 | ¥6.060,00 | 29,20K |
| 2026-06-02 | ¥6.130,00 | 0,00 % | ¥6.080,00 | ¥6.180,00 | ¥6.020,00 | 36,70K |
| 2026-06-01 | ¥6.130,00 | -1,13 % | ¥6.120,00 | ¥6.130,00 | ¥5.970,00 | 61,60K |
| 2026-05-29 | ¥6.200,00 | -1,27 % | ¥6.290,00 | ¥6.350,00 | ¥6.200,00 | 35,10K |
| 2026-05-28 | ¥6.280,00 | +0,48 % | ¥6.250,00 | ¥6.310,00 | ¥6.210,00 | 23,70K |
| 2026-05-27 | ¥6.250,00 | +2,12 % | ¥6.090,00 | ¥6.270,00 | ¥6.070,00 | 37,00K |
| 2026-05-26 | ¥6.120,00 | -0,49 % | ¥6.150,00 | ¥6.210,00 | ¥6.080,00 | 45,90K |
| 2026-05-25 | ¥6.150,00 | -3,61 % | ¥6.390,00 | ¥6.390,00 | ¥6.080,00 | 43,30K |