Liberaware Co.,Ltd. 218A
TSE · Japan · Elektronische Technologie
¥1.014,00-17,00 (-1,65 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.018,00 | -1,26 % | ¥1.017,00 | ¥1.036,00 | ¥1.015,00 | 52,20K |
| 2026-10-01 | ¥1.031,00 | -0,39 % | ¥1.035,00 | ¥1.039,00 | ¥1.009,00 | 184,00K |
| 2026-09-30 | ¥1.035,00 | -0,38 % | ¥1.035,00 | ¥1.053,00 | ¥1.022,00 | 396,00K |
| 2026-09-29 | ¥1.039,00 | +1,56 % | ¥1.034,00 | ¥1.054,00 | ¥1.020,00 | 131,00K |
| 2026-09-28 | ¥1.023,00 | +0,29 % | ¥1.030,00 | ¥1.041,00 | ¥1.017,00 | 184,40K |
| 2026-09-25 | ¥1.020,00 | -1,07 % | ¥1.031,00 | ¥1.032,00 | ¥986,00 | 309,90K |
| 2026-09-24 | ¥1.031,00 | -0,67 % | ¥1.036,00 | ¥1.053,00 | ¥1.020,00 | 235,00K |
| 2026-09-18 | ¥1.038,00 | -2,90 % | ¥1.062,00 | ¥1.071,00 | ¥1.036,00 | 247,90K |
| 2026-09-17 | ¥1.069,00 | +9,08 % | ¥1.010,00 | ¥1.074,00 | ¥1.008,00 | 556,80K |
| 2026-09-16 | ¥980,00 | -0,51 % | ¥1.000,00 | ¥1.019,00 | ¥975,00 | 386,50K |
| 2026-09-15 | ¥985,00 | -13,22 % | ¥946,00 | ¥995,00 | ¥921,00 | 1,26M |
| 2026-09-14 | ¥1.135,00 | +1,07 % | ¥1.075,00 | ¥1.137,00 | ¥1.050,00 | 203,00K |
| 2026-09-11 | ¥1.123,00 | -2,35 % | ¥1.120,00 | ¥1.138,00 | ¥1.113,00 | 192,60K |
| 2026-09-10 | ¥1.150,00 | -1,20 % | ¥1.151,00 | ¥1.160,00 | ¥1.105,00 | 213,70K |
| 2026-09-09 | ¥1.164,00 | -1,36 % | ¥1.181,00 | ¥1.186,00 | ¥1.160,00 | 138,10K |
| 2026-09-08 | ¥1.180,00 | +0,77 % | ¥1.155,00 | ¥1.197,00 | ¥1.136,00 | 160,10K |
| 2026-09-07 | ¥1.171,00 | +1,56 % | ¥1.146,00 | ¥1.216,00 | ¥1.145,00 | 329,00K |
| 2026-09-04 | ¥1.153,00 | -0,52 % | ¥1.166,00 | ¥1.176,00 | ¥1.124,00 | 257,00K |
| 2026-09-03 | ¥1.159,00 | -1,11 % | ¥1.157,00 | ¥1.192,00 | ¥1.146,00 | 180,20K |
| 2026-09-02 | ¥1.172,00 | -3,06 % | ¥1.183,00 | ¥1.209,00 | ¥1.150,00 | 232,50K |
| 2026-09-01 | ¥1.209,00 | -0,08 % | ¥1.200,00 | ¥1.238,00 | ¥1.181,00 | 318,40K |
| 2026-08-31 | ¥1.210,00 | -0,33 % | ¥1.228,00 | ¥1.232,00 | ¥1.173,00 | 373,50K |
| 2026-08-28 | ¥1.214,00 | +7,15 % | ¥1.147,00 | ¥1.233,00 | ¥1.130,00 | 452,10K |
| 2026-08-27 | ¥1.133,00 | +0,44 % | ¥1.131,00 | ¥1.205,00 | ¥1.130,00 | 477,40K |
| 2026-08-26 | ¥1.128,00 | +4,35 % | ¥1.141,00 | ¥1.151,00 | ¥1.099,00 | 366,40K |
| 2026-08-25 | ¥1.081,00 | -2,88 % | ¥1.101,00 | ¥1.113,00 | ¥1.073,00 | 299,60K |
| 2026-08-24 | ¥1.113,00 | -1,33 % | ¥1.131,00 | ¥1.135,00 | ¥1.107,00 | 85,00K |
| 2026-08-21 | ¥1.128,00 | +0,27 % | ¥1.120,00 | ¥1.141,00 | ¥1.101,00 | 121,90K |
| 2026-08-20 | ¥1.125,00 | +5,04 % | ¥1.077,00 | ¥1.126,00 | ¥1.077,00 | 143,80K |
| 2026-08-19 | ¥1.071,00 | -2,72 % | ¥1.115,00 | ¥1.135,00 | ¥1.064,00 | 205,70K |
| 2026-08-18 | ¥1.101,00 | -0,27 % | ¥1.104,00 | ¥1.133,00 | ¥1.078,00 | 167,50K |
| 2026-08-17 | ¥1.104,00 | +2,70 % | ¥1.076,00 | ¥1.106,00 | ¥1.065,00 | 161,30K |
| 2026-08-14 | ¥1.075,00 | +0,94 % | ¥1.061,00 | ¥1.079,00 | ¥1.050,00 | 89,50K |
| 2026-08-13 | ¥1.065,00 | 0,00 % | ¥1.065,00 | ¥1.073,00 | ¥1.046,00 | 60,50K |
| 2026-08-12 | ¥1.065,00 | +2,80 % | ¥1.044,00 | ¥1.082,00 | ¥1.037,00 | 113,50K |
| 2026-08-10 | ¥1.036,00 | -1,80 % | ¥1.058,00 | ¥1.067,00 | ¥1.030,00 | 129,20K |
| 2026-08-07 | ¥1.055,00 | -0,66 % | ¥1.057,00 | ¥1.064,00 | ¥1.032,00 | 107,50K |
| 2026-08-06 | ¥1.062,00 | +0,66 % | ¥1.044,00 | ¥1.080,00 | ¥1.042,00 | 101,60K |
| 2026-08-05 | ¥1.055,00 | -0,57 % | ¥1.061,00 | ¥1.077,00 | ¥1.051,00 | 110,60K |
| 2026-08-04 | ¥1.061,00 | -1,03 % | ¥1.080,00 | ¥1.091,00 | ¥1.056,00 | 148,30K |
| 2026-08-03 | ¥1.072,00 | -0,92 % | ¥1.065,00 | ¥1.079,00 | ¥1.038,00 | 125,90K |
| 2026-07-31 | ¥1.082,00 | +8,63 % | ¥1.020,00 | ¥1.095,00 | ¥1.002,00 | 334,50K |
| 2026-07-30 | ¥996,00 | -0,80 % | ¥1.034,00 | ¥1.034,00 | ¥992,00 | 214,60K |
| 2026-07-29 | ¥1.004,00 | +2,24 % | ¥1.071,00 | ¥1.090,00 | ¥1.000,00 | 405,70K |
| 2026-07-28 | ¥982,00 | -4,84 % | ¥1.027,00 | ¥1.030,00 | ¥981,00 | 252,50K |
| 2026-07-27 | ¥1.032,00 | +0,98 % | ¥1.042,00 | ¥1.042,00 | ¥1.024,00 | 75,00K |
| 2026-07-24 | ¥1.022,00 | -2,11 % | ¥1.033,00 | ¥1.051,00 | ¥1.012,00 | 142,00K |
| 2026-07-23 | ¥1.044,00 | +0,87 % | ¥1.042,00 | ¥1.085,00 | ¥1.041,00 | 241,50K |
| 2026-07-22 | ¥1.035,00 | -1,43 % | ¥1.060,00 | ¥1.158,00 | ¥1.033,00 | 669,90K |
| 2026-07-21 | ¥1.050,00 | +2,14 % | ¥1.032,00 | ¥1.076,00 | ¥1.021,00 | 204,50K |
| 2026-07-17 | ¥1.028,00 | -5,95 % | ¥1.071,00 | ¥1.095,00 | ¥1.012,00 | 381,60K |
| 2026-07-16 | ¥1.093,00 | -7,76 % | ¥1.175,00 | ¥1.180,00 | ¥1.085,00 | 383,70K |
| 2026-07-15 | ¥1.185,00 | -1,25 % | ¥1.150,00 | ¥1.224,00 | ¥1.131,00 | 525,70K |
| 2026-07-14 | ¥1.200,00 | -6,69 % | ¥1.286,00 | ¥1.370,00 | ¥1.193,00 | 868,90K |
| 2026-07-13 | ¥1.286,00 | +5,32 % | ¥1.221,00 | ¥1.301,00 | ¥1.216,00 | 977,80K |
| 2026-07-10 | ¥1.221,00 | -5,57 % | ¥1.233,00 | ¥1.277,00 | ¥1.204,00 | 764,20K |
| 2026-07-09 | ¥1.293,00 | +19,72 % | ¥1.087,00 | ¥1.358,00 | ¥1.087,00 | 3,10M |
| 2026-07-08 | ¥1.080,00 | -11,91 % | ¥1.141,00 | ¥1.208,00 | ¥1.080,00 | 664,00K |
| 2026-07-07 | ¥1.226,00 | +8,21 % | ¥1.133,00 | ¥1.385,00 | ¥1.119,00 | 3,47M |
| 2026-07-06 | ¥1.133,00 | +10,00 % | ¥1.030,00 | ¥1.150,00 | ¥1.030,00 | 479,00K |
| 2026-07-03 | ¥1.030,00 | +4,25 % | ¥988,00 | ¥1.030,00 | ¥988,00 | 172,20K |
| 2026-07-02 | ¥988,00 | -1,79 % | ¥1.013,00 | ¥1.031,00 | ¥988,00 | 200,20K |
| 2026-07-01 | ¥1.006,00 | -4,01 % | ¥1.021,00 | ¥1.055,00 | ¥1.003,00 | 237,70K |
| 2026-06-30 | ¥1.048,00 | +11,13 % | ¥949,00 | ¥1.065,00 | ¥905,00 | 554,50K |
| 2026-06-29 | ¥943,00 | +5,01 % | ¥913,00 | ¥962,00 | ¥902,00 | 201,70K |
| 2026-06-26 | ¥898,00 | -9,93 % | ¥967,00 | ¥967,00 | ¥895,00 | 357,20K |
| 2026-06-25 | ¥997,00 | -3,30 % | ¥1.040,00 | ¥1.060,00 | ¥983,00 | 263,30K |
| 2026-06-24 | ¥1.031,00 | +3,51 % | ¥966,00 | ¥1.065,00 | ¥964,00 | 409,00K |
| 2026-06-23 | ¥996,00 | +0,61 % | ¥1.014,00 | ¥1.041,00 | ¥956,00 | 682,50K |
| 2026-06-22 | ¥990,00 | +17,86 % | ¥870,00 | ¥990,00 | ¥861,00 | 941,20K |
| 2026-06-19 | ¥840,00 | -6,56 % | ¥869,00 | ¥880,00 | ¥836,00 | 428,60K |
| 2026-06-18 | ¥899,00 | -0,44 % | ¥865,00 | ¥936,00 | ¥861,00 | 777,30K |
| 2026-06-17 | ¥903,00 | +15,62 % | ¥811,00 | ¥931,00 | ¥789,00 | 1,87M |
| 2026-06-16 | ¥781,00 | +5,83 % | ¥723,00 | ¥838,00 | ¥705,00 | 2,11M |
| 2026-06-15 | ¥738,00 | -28,90 % | ¥738,00 | ¥740,00 | ¥738,00 | 409,40K |
| 2026-06-12 | ¥1.038,00 | +1,17 % | ¥1.065,00 | ¥1.065,00 | ¥1.027,00 | 288,40K |
| 2026-06-11 | ¥1.026,00 | -7,15 % | ¥1.069,00 | ¥1.070,00 | ¥1.017,00 | 346,50K |
| 2026-06-10 | ¥1.105,00 | -3,91 % | ¥1.141,00 | ¥1.142,00 | ¥1.082,00 | 276,90K |
| 2026-06-09 | ¥1.150,00 | -1,29 % | ¥1.171,00 | ¥1.190,00 | ¥1.133,00 | 206,00K |
| 2026-06-08 | ¥1.165,00 | -0,34 % | ¥1.165,00 | ¥1.221,00 | ¥1.140,00 | 344,80K |
| 2026-06-05 | ¥1.169,00 | +3,18 % | ¥1.130,00 | ¥1.200,00 | ¥1.126,00 | 213,80K |
| 2026-06-04 | ¥1.133,00 | -6,36 % | ¥1.150,00 | ¥1.150,00 | ¥1.101,00 | 384,40K |
| 2026-06-03 | ¥1.210,00 | +0,08 % | ¥1.185,00 | ¥1.217,00 | ¥1.137,00 | 397,00K |
| 2026-06-02 | ¥1.209,00 | -2,42 % | ¥1.222,00 | ¥1.224,00 | ¥1.174,00 | 245,60K |
| 2026-06-01 | ¥1.239,00 | -1,35 % | ¥1.258,00 | ¥1.270,00 | ¥1.214,00 | 244,90K |
| 2026-05-29 | ¥1.256,00 | -3,24 % | ¥1.328,00 | ¥1.348,00 | ¥1.252,00 | 318,40K |
| 2026-05-28 | ¥1.298,00 | +0,54 % | ¥1.261,00 | ¥1.335,00 | ¥1.261,00 | 222,70K |
| 2026-05-27 | ¥1.291,00 | -2,20 % | ¥1.325,00 | ¥1.340,00 | ¥1.262,00 | 245,70K |
| 2026-05-26 | ¥1.320,00 | -1,71 % | ¥1.342,00 | ¥1.367,00 | ¥1.318,00 | 207,60K |
| 2026-05-25 | ¥1.343,00 | -1,83 % | ¥1.369,00 | ¥1.381,00 | ¥1.328,00 | 197,90K |