L is B Corp. 145A
TSE · Japan · Technologiedienstleistungen
¥879,00-2,00 (-0,23 %)
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 | ¥879,00 | -0,23 % | ¥882,00 | ¥890,00 | ¥877,00 | 4,60K |
| 2026-10-01 | ¥881,00 | -0,11 % | ¥881,00 | ¥889,00 | ¥881,00 | 1,90K |
| 2026-09-30 | ¥882,00 | -1,45 % | ¥885,00 | ¥890,00 | ¥879,00 | 4,90K |
| 2026-09-29 | ¥895,00 | +0,22 % | ¥881,00 | ¥895,00 | ¥874,00 | 6,90K |
| 2026-09-28 | ¥893,00 | +1,02 % | ¥897,00 | ¥897,00 | ¥891,00 | 2,30K |
| 2026-09-25 | ¥884,00 | -0,45 % | ¥899,00 | ¥899,00 | ¥882,00 | 4,70K |
| 2026-09-24 | ¥888,00 | +0,45 % | ¥899,00 | ¥899,00 | ¥880,00 | 6,60K |
| 2026-09-18 | ¥884,00 | -1,23 % | ¥891,00 | ¥895,00 | ¥878,00 | 2,10K |
| 2026-09-17 | ¥895,00 | -0,33 % | ¥898,00 | ¥901,00 | ¥895,00 | 3,10K |
| 2026-09-16 | ¥898,00 | +1,01 % | ¥884,00 | ¥898,00 | ¥871,00 | 4,20K |
| 2026-09-15 | ¥889,00 | -0,34 % | ¥879,00 | ¥890,00 | ¥879,00 | 1,50K |
| 2026-09-14 | ¥892,00 | +0,22 % | ¥891,00 | ¥897,00 | ¥870,00 | 10,00K |
| 2026-09-11 | ¥890,00 | -1,77 % | ¥896,00 | ¥900,00 | ¥890,00 | 2,60K |
| 2026-09-10 | ¥906,00 | +0,55 % | ¥897,00 | ¥906,00 | ¥897,00 | 1,90K |
| 2026-09-09 | ¥901,00 | +0,90 % | ¥893,00 | ¥902,00 | ¥891,00 | 5,30K |
| 2026-09-08 | ¥893,00 | -0,33 % | ¥896,00 | ¥900,00 | ¥889,00 | 7,40K |
| 2026-09-07 | ¥896,00 | -1,43 % | ¥907,00 | ¥907,00 | ¥895,00 | 7,50K |
| 2026-09-04 | ¥909,00 | +0,22 % | ¥904,00 | ¥912,00 | ¥902,00 | 6,10K |
| 2026-09-03 | ¥907,00 | +0,44 % | ¥918,00 | ¥925,00 | ¥906,00 | 3,90K |
| 2026-09-02 | ¥903,00 | -1,95 % | ¥909,00 | ¥921,00 | ¥890,00 | 23,10K |
| 2026-09-01 | ¥921,00 | -0,32 % | ¥926,00 | ¥927,00 | ¥920,00 | 4,10K |
| 2026-08-31 | ¥924,00 | +1,65 % | ¥902,00 | ¥931,00 | ¥902,00 | 18,30K |
| 2026-08-28 | ¥909,00 | -0,11 % | ¥910,00 | ¥925,00 | ¥895,00 | 17,10K |
| 2026-08-27 | ¥910,00 | +2,25 % | ¥896,00 | ¥919,00 | ¥888,00 | 15,20K |
| 2026-08-26 | ¥890,00 | -0,78 % | ¥884,00 | ¥893,00 | ¥884,00 | 1,10K |
| 2026-08-25 | ¥897,00 | +0,22 % | ¥881,00 | ¥900,00 | ¥881,00 | 5,90K |
| 2026-08-24 | ¥895,00 | +0,67 % | ¥903,00 | ¥903,00 | ¥867,00 | 6,80K |
| 2026-08-21 | ¥889,00 | -1,88 % | ¥891,00 | ¥902,00 | ¥883,00 | 4,20K |
| 2026-08-20 | ¥906,00 | +3,66 % | ¥877,00 | ¥906,00 | ¥876,00 | 1,30K |
| 2026-08-19 | ¥874,00 | -2,35 % | ¥876,00 | ¥887,00 | ¥858,00 | 84,80K |
| 2026-08-18 | ¥895,00 | +1,36 % | ¥892,00 | ¥901,00 | ¥884,00 | 9,60K |
| 2026-08-17 | ¥883,00 | -6,06 % | ¥895,00 | ¥907,00 | ¥875,00 | 36,30K |
| 2026-08-14 | ¥940,00 | +1,62 % | ¥938,00 | ¥940,00 | ¥890,00 | 21,30K |
| 2026-08-13 | ¥925,00 | -0,43 % | ¥932,00 | ¥940,00 | ¥920,00 | 12,90K |
| 2026-08-12 | ¥929,00 | +2,99 % | ¥917,00 | ¥929,00 | ¥901,00 | 6,50K |
| 2026-08-10 | ¥902,00 | +1,35 % | ¥894,00 | ¥905,00 | ¥884,00 | 6,00K |
| 2026-08-07 | ¥890,00 | 0,00 % | ¥875,00 | ¥890,00 | ¥871,00 | 2,30K |
| 2026-08-06 | ¥890,00 | -0,45 % | ¥894,00 | ¥894,00 | ¥867,00 | 2,40K |
| 2026-08-05 | ¥894,00 | +3,47 % | ¥849,00 | ¥894,00 | ¥843,00 | 8,40K |
| 2026-08-04 | ¥864,00 | -0,23 % | ¥856,00 | ¥864,00 | ¥842,00 | 2,70K |
| 2026-08-03 | ¥866,00 | +4,84 % | ¥840,00 | ¥880,00 | ¥840,00 | 9,80K |
| 2026-07-31 | ¥826,00 | -2,02 % | ¥858,00 | ¥860,00 | ¥822,00 | 10,20K |
| 2026-07-30 | ¥843,00 | +1,69 % | ¥833,00 | ¥860,00 | ¥818,00 | 4,10K |
| 2026-07-29 | ¥829,00 | -2,93 % | ¥853,00 | ¥853,00 | ¥820,00 | 10,40K |
| 2026-07-28 | ¥854,00 | -2,62 % | ¥877,00 | ¥877,00 | ¥820,00 | 3,30K |
| 2026-07-27 | ¥877,00 | +2,93 % | ¥852,00 | ¥885,00 | ¥852,00 | 7,60K |
| 2026-07-24 | ¥852,00 | +2,53 % | ¥846,00 | ¥855,00 | ¥831,00 | 10,30K |
| 2026-07-23 | ¥831,00 | -0,36 % | ¥831,00 | ¥831,00 | ¥814,00 | 1,70K |
| 2026-07-22 | ¥834,00 | +4,51 % | ¥800,00 | ¥836,00 | ¥800,00 | 3,80K |
| 2026-07-21 | ¥798,00 | +0,63 % | ¥800,00 | ¥802,00 | ¥798,00 | 2,90K |
| 2026-07-17 | ¥793,00 | -2,10 % | ¥814,00 | ¥814,00 | ¥790,00 | 11,00K |
| 2026-07-16 | ¥810,00 | -1,22 % | ¥808,00 | ¥815,00 | ¥808,00 | 1,00K |
| 2026-07-15 | ¥820,00 | +0,24 % | ¥809,00 | ¥820,00 | ¥807,00 | 3,30K |
| 2026-07-14 | ¥818,00 | +1,49 % | ¥806,00 | ¥818,00 | ¥805,00 | 3,20K |
| 2026-07-13 | ¥806,00 | +0,12 % | ¥817,00 | ¥819,00 | ¥805,00 | 5,30K |
| 2026-07-10 | ¥805,00 | -0,12 % | ¥806,00 | ¥807,00 | ¥805,00 | 1,60K |
| 2026-07-09 | ¥806,00 | +0,12 % | ¥802,00 | ¥806,00 | ¥801,00 | 3,30K |
| 2026-07-08 | ¥805,00 | +0,25 % | ¥818,00 | ¥849,00 | ¥805,00 | 7,10K |
| 2026-07-07 | ¥803,00 | -2,78 % | ¥827,00 | ¥842,00 | ¥802,00 | 6,70K |
| 2026-07-06 | ¥826,00 | +1,98 % | ¥801,00 | ¥830,00 | ¥800,00 | 6,30K |
| 2026-07-03 | ¥810,00 | +0,87 % | ¥816,00 | ¥817,00 | ¥810,00 | 2,50K |
| 2026-07-02 | ¥803,00 | +1,13 % | ¥809,00 | ¥820,00 | ¥794,00 | 3,30K |
| 2026-07-01 | ¥794,00 | +3,79 % | ¥768,00 | ¥794,00 | ¥768,00 | 1,70K |
| 2026-06-30 | ¥765,00 | -0,39 % | ¥765,00 | ¥770,00 | ¥765,00 | 700 |
| 2026-06-29 | ¥768,00 | 0,00 % | ¥768,00 | ¥770,00 | ¥768,00 | 1,40K |
| 2026-06-26 | ¥768,00 | +0,66 % | ¥751,00 | ¥785,00 | ¥751,00 | 5,70K |
| 2026-06-25 | ¥763,00 | +1,19 % | ¥784,00 | ¥784,00 | ¥763,00 | 4,30K |
| 2026-06-24 | ¥754,00 | -3,83 % | ¥786,00 | ¥797,00 | ¥754,00 | 6,70K |
| 2026-06-23 | ¥784,00 | -2,37 % | ¥798,00 | ¥803,00 | ¥770,00 | 13,30K |
| 2026-06-22 | ¥803,00 | +3,08 % | ¥779,00 | ¥803,00 | ¥775,00 | 7,30K |
| 2026-06-19 | ¥779,00 | -0,64 % | ¥795,00 | ¥796,00 | ¥778,00 | 4,50K |
| 2026-06-18 | ¥784,00 | +1,03 % | ¥773,00 | ¥784,00 | ¥763,00 | 3,40K |
| 2026-06-17 | ¥776,00 | -0,51 % | ¥771,00 | ¥777,00 | ¥767,00 | 5,40K |
| 2026-06-16 | ¥780,00 | -2,50 % | ¥786,00 | ¥810,00 | ¥765,00 | 17,50K |
| 2026-06-15 | ¥800,00 | +5,68 % | ¥759,00 | ¥802,00 | ¥759,00 | 7,10K |
| 2026-06-12 | ¥757,00 | -3,93 % | ¥789,00 | ¥789,00 | ¥753,00 | 10,00K |
| 2026-06-11 | ¥788,00 | -2,72 % | ¥800,00 | ¥800,00 | ¥740,00 | 14,50K |
| 2026-06-10 | ¥810,00 | -1,22 % | ¥810,00 | ¥810,00 | ¥795,00 | 5,40K |
| 2026-06-09 | ¥820,00 | +0,12 % | ¥813,00 | ¥820,00 | ¥805,00 | 3,50K |
| 2026-06-08 | ¥819,00 | -1,92 % | ¥806,00 | ¥820,00 | ¥805,00 | 7,40K |
| 2026-06-05 | ¥835,00 | +0,24 % | ¥844,00 | ¥851,00 | ¥822,00 | 7,10K |
| 2026-06-04 | ¥833,00 | -1,77 % | ¥840,00 | ¥840,00 | ¥822,00 | 1,30K |
| 2026-06-03 | ¥848,00 | -0,59 % | ¥841,00 | ¥848,00 | ¥820,00 | 5,40K |
| 2026-06-02 | ¥853,00 | -1,95 % | ¥869,00 | ¥869,00 | ¥808,00 | 17,90K |
| 2026-06-01 | ¥870,00 | -1,81 % | ¥876,00 | ¥881,00 | ¥870,00 | 6,80K |
| 2026-05-29 | ¥886,00 | +2,43 % | ¥865,00 | ¥886,00 | ¥865,00 | 10,30K |
| 2026-05-28 | ¥865,00 | -2,48 % | ¥877,00 | ¥877,00 | ¥865,00 | 2,70K |
| 2026-05-27 | ¥887,00 | +0,34 % | ¥875,00 | ¥889,00 | ¥869,00 | 7,00K |
| 2026-05-26 | ¥884,00 | +1,14 % | ¥871,00 | ¥892,00 | ¥871,00 | 9,30K |
| 2026-05-25 | ¥874,00 | -0,68 % | ¥880,00 | ¥881,00 | ¥860,00 | 14,60K |