LaKeel,Inc 4074
TSE · Japan · Technologiedienstleistungen
¥808,00+9,00 (+1,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥799,00 | -0,13 % | ¥804,00 | ¥806,00 | ¥799,00 | 4,00K |
| 2026-09-30 | ¥800,00 | +1,65 % | ¥800,00 | ¥800,00 | ¥785,00 | 3,30K |
| 2026-09-29 | ¥787,00 | +2,08 % | ¥780,00 | ¥787,00 | ¥770,00 | 1,70K |
| 2026-09-28 | ¥771,00 | -3,02 % | ¥780,00 | ¥794,00 | ¥771,00 | 2,60K |
| 2026-09-25 | ¥795,00 | +0,63 % | ¥796,00 | ¥796,00 | ¥786,00 | 1,90K |
| 2026-09-24 | ¥790,00 | +1,80 % | ¥776,00 | ¥790,00 | ¥771,00 | 2,10K |
| 2026-09-18 | ¥776,00 | -0,89 % | ¥768,00 | ¥781,00 | ¥768,00 | 4,30K |
| 2026-09-17 | ¥783,00 | +1,03 % | ¥775,00 | ¥788,00 | ¥775,00 | 2,10K |
| 2026-09-16 | ¥775,00 | -0,13 % | ¥775,00 | ¥780,00 | ¥774,00 | 1,10K |
| 2026-09-15 | ¥776,00 | +1,04 % | ¥782,00 | ¥782,00 | ¥765,00 | 4,60K |
| 2026-09-14 | ¥768,00 | -1,79 % | ¥770,00 | ¥778,00 | ¥765,00 | 2,90K |
| 2026-09-11 | ¥782,00 | -2,74 % | ¥790,00 | ¥790,00 | ¥776,00 | 3,00K |
| 2026-09-10 | ¥804,00 | -0,25 % | ¥791,00 | ¥804,00 | ¥777,00 | 2,60K |
| 2026-09-09 | ¥806,00 | +0,62 % | ¥804,00 | ¥806,00 | ¥787,00 | 1,60K |
| 2026-09-08 | ¥801,00 | +0,25 % | ¥800,00 | ¥801,00 | ¥800,00 | 1,10K |
| 2026-09-07 | ¥799,00 | +0,63 % | ¥794,00 | ¥799,00 | ¥783,00 | 5,90K |
| 2026-09-04 | ¥794,00 | +0,51 % | ¥790,00 | ¥794,00 | ¥787,00 | 1,80K |
| 2026-09-03 | ¥790,00 | -1,25 % | ¥790,00 | ¥800,00 | ¥785,00 | 2,50K |
| 2026-09-02 | ¥800,00 | -2,44 % | ¥818,00 | ¥818,00 | ¥799,00 | 5,30K |
| 2026-09-01 | ¥820,00 | +2,37 % | ¥808,00 | ¥820,00 | ¥793,00 | 6,00K |
| 2026-08-31 | ¥801,00 | -0,62 % | ¥806,00 | ¥806,00 | ¥794,00 | 3,30K |
| 2026-08-28 | ¥806,00 | +3,33 % | ¥780,00 | ¥830,00 | ¥776,00 | 12,00K |
| 2026-08-27 | ¥780,00 | +1,17 % | ¥786,00 | ¥786,00 | ¥771,00 | 2,90K |
| 2026-08-26 | ¥771,00 | +0,13 % | ¥770,00 | ¥779,00 | ¥770,00 | 1,60K |
| 2026-08-25 | ¥770,00 | +2,39 % | ¥753,00 | ¥780,00 | ¥745,00 | 13,30K |
| 2026-08-24 | ¥752,00 | +1,48 % | ¥740,00 | ¥752,00 | ¥739,00 | 4,40K |
| 2026-08-21 | ¥741,00 | +0,68 % | ¥739,00 | ¥749,00 | ¥739,00 | 3,20K |
| 2026-08-20 | ¥736,00 | +2,65 % | ¥708,00 | ¥751,00 | ¥708,00 | 12,00K |
| 2026-08-19 | ¥717,00 | -3,50 % | ¥741,00 | ¥752,00 | ¥717,00 | 19,30K |
| 2026-08-18 | ¥743,00 | -2,24 % | ¥760,00 | ¥775,00 | ¥710,00 | 41,60K |
| 2026-08-17 | ¥760,00 | -0,26 % | ¥762,00 | ¥775,00 | ¥751,00 | 18,90K |
| 2026-08-14 | ¥762,00 | +0,93 % | ¥751,00 | ¥770,00 | ¥735,00 | 23,30K |
| 2026-08-13 | ¥755,00 | -5,15 % | ¥722,00 | ¥810,00 | ¥722,00 | 77,60K |
| 2026-08-12 | ¥796,00 | -15,86 % | ¥931,00 | ¥940,00 | ¥796,00 | 19,00K |
| 2026-08-10 | ¥946,00 | +6,65 % | ¥889,00 | ¥956,00 | ¥889,00 | 14,50K |
| 2026-08-07 | ¥887,00 | -13,97 % | ¥1.020,00 | ¥1.039,00 | ¥887,00 | 31,40K |
| 2026-08-06 | ¥1.031,00 | -1,53 % | ¥1.036,00 | ¥1.058,00 | ¥1.031,00 | 11,10K |
| 2026-08-05 | ¥1.047,00 | +1,16 % | ¥1.048,00 | ¥1.056,00 | ¥1.043,00 | 10,00K |
| 2026-08-04 | ¥1.035,00 | -1,43 % | ¥1.067,00 | ¥1.072,00 | ¥1.024,00 | 21,00K |
| 2026-08-03 | ¥1.050,00 | +2,54 % | ¥1.006,00 | ¥1.050,00 | ¥972,00 | 24,80K |
| 2026-07-31 | ¥1.024,00 | +7,34 % | ¥969,00 | ¥1.032,00 | ¥965,00 | 23,30K |
| 2026-07-30 | ¥954,00 | +4,26 % | ¥919,00 | ¥965,00 | ¥916,00 | 22,50K |
| 2026-07-29 | ¥915,00 | +1,10 % | ¥905,00 | ¥930,00 | ¥905,00 | 13,60K |
| 2026-07-28 | ¥905,00 | +1,91 % | ¥888,00 | ¥905,00 | ¥864,00 | 9,00K |
| 2026-07-27 | ¥888,00 | -2,20 % | ¥900,00 | ¥906,00 | ¥887,00 | 14,70K |
| 2026-07-24 | ¥908,00 | -0,44 % | ¥915,00 | ¥920,00 | ¥895,00 | 10,20K |
| 2026-07-23 | ¥912,00 | +4,11 % | ¥861,00 | ¥912,00 | ¥861,00 | 11,70K |
| 2026-07-22 | ¥876,00 | +3,30 % | ¥846,00 | ¥920,00 | ¥843,00 | 23,40K |
| 2026-07-21 | ¥848,00 | +1,80 % | ¥834,00 | ¥850,00 | ¥831,00 | 14,90K |
| 2026-07-17 | ¥833,00 | +0,24 % | ¥835,00 | ¥838,00 | ¥815,00 | 10,50K |
| 2026-07-16 | ¥831,00 | +1,47 % | ¥820,00 | ¥831,00 | ¥804,00 | 8,70K |
| 2026-07-15 | ¥819,00 | +1,74 % | ¥805,00 | ¥820,00 | ¥783,00 | 13,20K |
| 2026-07-14 | ¥805,00 | +2,29 % | ¥778,00 | ¥805,00 | ¥772,00 | 11,60K |
| 2026-07-13 | ¥787,00 | +0,38 % | ¥784,00 | ¥795,00 | ¥755,00 | 10,40K |
| 2026-07-10 | ¥784,00 | 0,00 % | ¥771,00 | ¥786,00 | ¥771,00 | 4,80K |
| 2026-07-09 | ¥784,00 | +0,26 % | ¥788,00 | ¥788,00 | ¥783,00 | 11,40K |
| 2026-07-08 | ¥782,00 | -1,51 % | ¥769,00 | ¥787,00 | ¥769,00 | 9,00K |
| 2026-07-07 | ¥794,00 | +1,28 % | ¥770,00 | ¥794,00 | ¥770,00 | 8,20K |
| 2026-07-06 | ¥784,00 | +0,51 % | ¥765,00 | ¥785,00 | ¥765,00 | 5,50K |
| 2026-07-03 | ¥780,00 | +0,13 % | ¥764,00 | ¥780,00 | ¥734,00 | 12,90K |
| 2026-07-02 | ¥779,00 | +1,17 % | ¥780,00 | ¥780,00 | ¥757,00 | 9,90K |
| 2026-07-01 | ¥770,00 | +2,67 % | ¥750,00 | ¥770,00 | ¥739,00 | 12,40K |
| 2026-06-30 | ¥750,00 | +2,32 % | ¥733,00 | ¥750,00 | ¥733,00 | 2,60K |
| 2026-06-29 | ¥733,00 | -0,68 % | ¥723,00 | ¥740,00 | ¥722,00 | 3,20K |
| 2026-06-26 | ¥738,00 | +0,68 % | ¥718,00 | ¥738,00 | ¥717,00 | 4,00K |
| 2026-06-25 | ¥733,00 | +0,55 % | ¥744,00 | ¥744,00 | ¥722,00 | 6,90K |
| 2026-06-24 | ¥729,00 | +0,55 % | ¥716,00 | ¥731,00 | ¥716,00 | 5,50K |
| 2026-06-23 | ¥725,00 | +1,12 % | ¥721,00 | ¥725,00 | ¥707,00 | 6,10K |
| 2026-06-22 | ¥717,00 | +2,28 % | ¥686,00 | ¥722,00 | ¥683,00 | 8,60K |
| 2026-06-19 | ¥701,00 | -1,82 % | ¥718,00 | ¥718,00 | ¥701,00 | 3,00K |
| 2026-06-18 | ¥714,00 | -0,56 % | ¥703,00 | ¥715,00 | ¥687,00 | 7,10K |
| 2026-06-17 | ¥718,00 | +2,13 % | ¥707,00 | ¥718,00 | ¥706,00 | 1,00K |
| 2026-06-16 | ¥703,00 | -1,13 % | ¥703,00 | ¥712,00 | ¥703,00 | 1,90K |
| 2026-06-15 | ¥711,00 | 0,00 % | ¥716,00 | ¥719,00 | ¥711,00 | 3,70K |
| 2026-06-12 | ¥711,00 | 0,00 % | ¥713,00 | ¥713,00 | ¥694,00 | 6,20K |
| 2026-06-11 | ¥711,00 | -3,00 % | ¥726,00 | ¥726,00 | ¥703,00 | 5,20K |
| 2026-06-10 | ¥733,00 | -2,66 % | ¥738,00 | ¥741,00 | ¥732,00 | 1,60K |
| 2026-06-09 | ¥753,00 | -0,26 % | ¥740,00 | ¥753,00 | ¥740,00 | 400 |
| 2026-06-08 | ¥755,00 | 0,00 % | ¥740,00 | ¥755,00 | ¥734,00 | 2,00K |
| 2026-06-05 | ¥755,00 | +4,14 % | ¥732,00 | ¥756,00 | ¥732,00 | 6,60K |
| 2026-06-04 | ¥725,00 | +1,26 % | ¥726,00 | ¥726,00 | ¥718,00 | 800 |
| 2026-06-03 | ¥716,00 | -2,72 % | ¥737,00 | ¥737,00 | ¥716,00 | 8,60K |
| 2026-06-02 | ¥736,00 | 0,00 % | ¥748,00 | ¥750,00 | ¥728,00 | 10,90K |
| 2026-06-01 | ¥736,00 | -2,39 % | ¥749,00 | ¥764,00 | ¥736,00 | 9,90K |
| 2026-05-29 | ¥754,00 | +0,53 % | ¥744,00 | ¥765,00 | ¥743,00 | 11,30K |
| 2026-05-28 | ¥750,00 | -1,19 % | ¥760,00 | ¥760,00 | ¥732,00 | 14,80K |
| 2026-05-27 | ¥759,00 | +0,66 % | ¥755,00 | ¥764,00 | ¥741,00 | 5,60K |
| 2026-05-26 | ¥754,00 | -2,08 % | ¥740,00 | ¥757,00 | ¥729,00 | 24,60K |
| 2026-05-25 | ¥770,00 | +0,39 % | ¥770,00 | ¥770,00 | ¥763,00 | 9,30K |
| 2026-05-22 | ¥767,00 | +3,65 % | ¥751,00 | ¥767,00 | ¥729,00 | 14,80K |