Lonseal Corporation 4224
TSE · Japan · Prozessindustrie
¥2.117,00-29,00 (-1,35 %)
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 | ¥2.117,00 | -1,35 % | ¥2.152,00 | ¥2.152,00 | ¥2.117,00 | 5,50K |
| 2026-10-01 | ¥2.146,00 | +0,28 % | ¥2.141,00 | ¥2.155,00 | ¥2.140,00 | 4,70K |
| 2026-09-30 | ¥2.140,00 | +0,80 % | ¥2.140,00 | ¥2.144,00 | ¥2.121,00 | 8,30K |
| 2026-09-29 | ¥2.123,00 | -1,07 % | ¥2.146,00 | ¥2.146,00 | ¥2.116,00 |
| 3,80K |
| 2026-09-28 | ¥2.146,00 | +1,66 % | ¥2.115,00 | ¥2.146,00 | ¥2.114,00 | 7,60K |
| 2026-09-25 | ¥2.111,00 | -0,14 % | ¥2.117,00 | ¥2.123,00 | ¥2.111,00 | 14,40K |
| 2026-09-24 | ¥2.114,00 | +0,24 % | ¥2.120,00 | ¥2.124,00 | ¥2.110,00 | 42,20K |
| 2026-09-18 | ¥2.109,00 | -0,05 % | ¥2.116,00 | ¥2.118,00 | ¥2.109,00 | 19,40K |
| 2026-09-17 | ¥2.110,00 | +0,24 % | ¥2.111,00 | ¥2.120,00 | ¥2.106,00 | 10,40K |
| 2026-09-16 | ¥2.105,00 | -0,05 % | ¥2.110,00 | ¥2.125,00 | ¥2.105,00 | 31,20K |
| 2026-09-15 | ¥2.106,00 | -0,66 % | ¥2.103,00 | ¥2.128,00 | ¥2.103,00 | 1,00K |
| 2026-09-14 | ¥2.120,00 | +0,19 % | ¥2.116,00 | ¥2.128,00 | ¥2.100,00 | 3,40K |
| 2026-09-11 | ¥2.116,00 | +0,81 % | ¥2.076,00 | ¥2.190,00 | ¥2.076,00 | 5,80K |
| 2026-09-10 | ¥2.099,00 | +0,38 % | ¥2.087,00 | ¥2.109,00 | ¥2.087,00 | 4,70K |
| 2026-09-09 | ¥2.091,00 | +0,24 % | ¥2.087,00 | ¥2.104,00 | ¥2.087,00 | 5,30K |
| 2026-09-08 | ¥2.086,00 | -1,46 % | ¥2.117,00 | ¥2.117,00 | ¥2.086,00 | 11,60K |
| 2026-09-07 | ¥2.117,00 | +0,62 % | ¥2.117,00 | ¥2.127,00 | ¥2.116,00 | 3,70K |
| 2026-09-04 | ¥2.104,00 | -1,13 % | ¥2.137,00 | ¥2.137,00 | ¥2.104,00 | 6,00K |
| 2026-09-03 | ¥2.128,00 | +0,28 % | ¥2.116,00 | ¥2.138,00 | ¥2.116,00 | 2,60K |
| 2026-09-02 | ¥2.122,00 | -0,70 % | ¥2.135,00 | ¥2.135,00 | ¥2.118,00 | 5,90K |
| 2026-09-01 | ¥2.137,00 | -0,05 % | ¥2.138,00 | ¥2.139,00 | ¥2.132,00 | 5,20K |
| 2026-08-31 | ¥2.138,00 | -0,14 % | ¥2.142,00 | ¥2.142,00 | ¥2.134,00 | 4,90K |
| 2026-08-28 | ¥2.141,00 | -0,42 % | ¥2.154,00 | ¥2.154,00 | ¥2.130,00 | 3,60K |
| 2026-08-27 | ¥2.150,00 | -0,19 % | ¥2.154,00 | ¥2.154,00 | ¥2.144,00 | 2,30K |
| 2026-08-26 | ¥2.154,00 | +0,37 % | ¥2.149,00 | ¥2.154,00 | ¥2.130,00 | 12,30K |
| 2026-08-25 | ¥2.146,00 | -0,37 % | ¥2.154,00 | ¥2.154,00 | ¥2.136,00 | 3,80K |
| 2026-08-24 | ¥2.154,00 | 0,00 % | ¥2.154,00 | ¥2.155,00 | ¥2.111,00 | 14,80K |
| 2026-08-21 | ¥2.154,00 | 0,00 % | ¥2.151,00 | ¥2.167,00 | ¥2.150,00 | 8,60K |
| 2026-08-20 | ¥2.154,00 | +1,60 % | ¥2.130,00 | ¥2.155,00 | ¥2.130,00 | 3,10K |
| 2026-08-19 | ¥2.120,00 | -1,30 % | ¥2.143,00 | ¥2.143,00 | ¥2.111,00 | 12,30K |
| 2026-08-18 | ¥2.148,00 | 0,00 % | ¥2.149,00 | ¥2.157,00 | ¥2.142,00 | 5,40K |
| 2026-08-17 | ¥2.148,00 | -0,32 % | ¥2.158,00 | ¥2.161,00 | ¥2.138,00 | 19,50K |
| 2026-08-14 | ¥2.155,00 | +0,37 % | ¥2.147,00 | ¥2.156,00 | ¥2.135,00 | 9,90K |
| 2026-08-13 | ¥2.147,00 | -0,37 % | ¥2.150,00 | ¥2.154,00 | ¥2.132,00 | 10,90K |
| 2026-08-12 | ¥2.155,00 | +0,19 % | ¥2.155,00 | ¥2.157,00 | ¥2.148,00 | 9,90K |
| 2026-08-10 | ¥2.151,00 | +0,33 % | ¥2.168,00 | ¥2.180,00 | ¥2.147,00 | 13,80K |
| 2026-08-07 | ¥2.144,00 | +0,61 % | ¥2.181,00 | ¥2.181,00 | ¥2.141,00 | 22,00K |
| 2026-08-06 | ¥2.131,00 | +0,42 % | ¥2.103,00 | ¥2.180,00 | ¥2.103,00 | 69,90K |
| 2026-08-05 | ¥2.122,00 | +0,14 % | ¥2.127,00 | ¥2.145,00 | ¥2.107,00 | 9,70K |
| 2026-08-04 | ¥2.119,00 | -0,52 % | ¥2.120,00 | ¥2.142,00 | ¥2.100,00 | 5,70K |
| 2026-08-03 | ¥2.130,00 | -0,33 % | ¥2.137,00 | ¥2.151,00 | ¥2.111,00 | 12,50K |
| 2026-07-31 | ¥2.137,00 | -0,70 % | ¥2.178,00 | ¥2.178,00 | ¥2.137,00 | 6,50K |
| 2026-07-30 | ¥2.152,00 | +0,37 % | ¥2.144,00 | ¥2.152,00 | ¥2.144,00 | 700 |
| 2026-07-29 | ¥2.144,00 | -0,37 % | ¥2.153,00 | ¥2.153,00 | ¥2.140,00 | 8,50K |
| 2026-07-28 | ¥2.152,00 | -2,14 % | ¥2.199,00 | ¥2.199,00 | ¥2.152,00 | 3,20K |
| 2026-07-27 | ¥2.199,00 | +2,71 % | ¥2.168,00 | ¥2.199,00 | ¥2.168,00 | 5,60K |
| 2026-07-24 | ¥2.141,00 | -0,46 % | ¥2.135,00 | ¥2.148,00 | ¥2.110,00 | 10,60K |
| 2026-07-23 | ¥2.151,00 | +2,53 % | ¥2.122,00 | ¥2.174,00 | ¥2.116,00 | 11,30K |
| 2026-07-22 | ¥2.098,00 | +1,84 % | ¥2.070,00 | ¥2.098,00 | ¥2.063,00 | 6,40K |
| 2026-07-21 | ¥2.060,00 | +1,93 % | ¥2.048,00 | ¥2.070,00 | ¥2.034,00 | 8,30K |
| 2026-07-17 | ¥2.021,00 | -0,20 % | ¥2.025,00 | ¥2.059,00 | ¥2.011,00 | 17,40K |
| 2026-07-16 | ¥2.025,00 | +0,20 % | ¥2.023,00 | ¥2.044,00 | ¥2.016,00 | 15,70K |
| 2026-07-15 | ¥2.021,00 | -0,39 % | ¥2.018,00 | ¥2.029,00 | ¥2.018,00 | 4,80K |
| 2026-07-14 | ¥2.029,00 | +0,55 % | ¥2.038,00 | ¥2.038,00 | ¥2.022,00 | 6,70K |
| 2026-07-13 | ¥2.018,00 | +0,35 % | ¥2.014,00 | ¥2.030,00 | ¥2.012,00 | 3,90K |
| 2026-07-10 | ¥2.011,00 | +0,35 % | ¥2.025,00 | ¥2.025,00 | ¥2.011,00 | 2,20K |
| 2026-07-09 | ¥2.004,00 | -0,35 % | ¥2.011,00 | ¥2.022,00 | ¥2.002,00 | 2,90K |
| 2026-07-08 | ¥2.011,00 | +0,10 % | ¥2.018,00 | ¥2.019,00 | ¥2.005,00 | 2,40K |
| 2026-07-07 | ¥2.009,00 | -0,35 % | ¥2.018,00 | ¥2.022,00 | ¥2.009,00 | 3,70K |
| 2026-07-06 | ¥2.016,00 | -0,20 % | ¥2.021,00 | ¥2.034,00 | ¥1.995,00 | 28,20K |
| 2026-07-03 | ¥2.020,00 | +0,15 % | ¥2.017,00 | ¥2.024,00 | ¥1.999,00 | 8,40K |
| 2026-07-02 | ¥2.017,00 | +0,75 % | ¥2.006,00 | ¥2.028,00 | ¥2.003,00 | 9,80K |
| 2026-07-01 | ¥2.002,00 | +0,25 % | ¥2.003,00 | ¥2.010,00 | ¥2.001,00 | 6,30K |
| 2026-06-30 | ¥1.997,00 | -0,20 % | ¥2.036,00 | ¥2.040,00 | ¥1.997,00 | 4,20K |
| 2026-06-29 | ¥2.001,00 | +0,65 % | ¥2.009,00 | ¥2.010,00 | ¥1.992,00 | 1,20K |
| 2026-06-26 | ¥1.988,00 | -0,30 % | ¥1.989,00 | ¥1.989,00 | ¥1.988,00 | 1,10K |
| 2026-06-25 | ¥1.994,00 | -0,05 % | ¥2.008,00 | ¥2.008,00 | ¥1.994,00 | 1,80K |
| 2026-06-24 | ¥1.995,00 | -0,10 % | ¥2.006,00 | ¥2.009,00 | ¥1.993,00 | 1,70K |
| 2026-06-23 | ¥1.997,00 | +0,35 % | ¥1.990,00 | ¥1.997,00 | ¥1.970,00 | 4,60K |
| 2026-06-22 | ¥1.990,00 | +0,05 % | ¥2.000,00 | ¥2.000,00 | ¥1.986,00 | 2,00K |
| 2026-06-19 | ¥1.989,00 | +0,10 % | ¥2.011,00 | ¥2.019,00 | ¥1.988,00 | 8,10K |
| 2026-06-18 | ¥1.987,00 | +1,07 % | ¥1.988,00 | ¥2.000,00 | ¥1.967,00 | 7,60K |
| 2026-06-17 | ¥1.966,00 | +1,29 % | ¥1.942,00 | ¥1.975,00 | ¥1.942,00 | 4,20K |
| 2026-06-16 | ¥1.941,00 | -1,27 % | ¥1.961,00 | ¥1.977,00 | ¥1.930,00 | 11,40K |
| 2026-06-15 | ¥1.966,00 | +0,61 % | ¥1.960,00 | ¥1.975,00 | ¥1.960,00 | 2,10K |
| 2026-06-12 | ¥1.954,00 | -1,06 % | ¥1.998,00 | ¥1.998,00 | ¥1.951,00 | 24,90K |
| 2026-06-11 | ¥1.975,00 | -0,65 % | ¥1.975,00 | ¥1.989,00 | ¥1.973,00 | 4,50K |
| 2026-06-10 | ¥1.988,00 | +0,20 % | ¥1.986,00 | ¥1.988,00 | ¥1.986,00 | 400 |
| 2026-06-09 | ¥1.984,00 | +0,30 % | ¥2.001,00 | ¥2.001,00 | ¥1.976,00 | 4,70K |
| 2026-06-08 | ¥1.978,00 | -1,15 % | ¥1.981,00 | ¥1.990,00 | ¥1.966,00 | 14,60K |
| 2026-06-05 | ¥2.001,00 | -0,05 % | ¥2.008,00 | ¥2.012,00 | ¥2.000,00 | 5,50K |
| 2026-06-04 | ¥2.002,00 | 0,00 % | ¥2.015,00 | ¥2.015,00 | ¥1.995,00 | 5,00K |
| 2026-06-03 | ¥2.002,00 | -0,50 % | ¥2.012,00 | ¥2.016,00 | ¥2.002,00 | 600 |
| 2026-06-02 | ¥2.012,00 | -0,15 % | ¥2.001,00 | ¥2.024,00 | ¥1.981,00 | 13,00K |
| 2026-06-01 | ¥2.015,00 | -3,08 % | ¥2.098,00 | ¥2.098,00 | ¥2.006,00 | 20,20K |
| 2026-05-29 | ¥2.079,00 | +1,02 % | ¥2.067,00 | ¥2.089,00 | ¥2.057,00 | 5,40K |
| 2026-05-28 | ¥2.058,00 | +0,05 % | ¥2.063,00 | ¥2.063,00 | ¥2.035,00 | 4,90K |
| 2026-05-27 | ¥2.057,00 | -0,29 % | ¥2.073,00 | ¥2.079,00 | ¥2.050,00 | 3,80K |
| 2026-05-26 | ¥2.063,00 | +3,15 % | ¥2.000,00 | ¥2.064,00 | ¥1.995,00 | 7,20K |
| 2026-05-25 | ¥2.000,00 | +0,35 % | ¥1.993,00 | ¥2.010,00 | ¥1.990,00 | 7,10K |