LiB Consulting Co.,Ltd. 480A
TSE · Japan · Kommerzielle Dienstleistungen
¥991,00-30,00 (-2,94 %)
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 | ¥1.021,00 | 0,00 % | ¥1.026,00 | ¥1.030,00 | ¥1.000,00 | 18,80K |
| 2026-09-30 | ¥1.021,00 | +2,51 % | ¥1.009,00 | ¥1.032,00 | ¥997,00 | 32,30K |
| 2026-09-29 | ¥996,00 | +0,91 % | ¥987,00 | ¥998,00 | ¥982,00 | 11,70K |
| 2026-09-28 | ¥987,00 | +1,75 % | ¥970,00 | ¥1.005,00 | ¥970,00 | 26,30K |
| 2026-09-25 | ¥970,00 | -1,72 % | ¥975,00 | ¥992,00 | ¥970,00 | 14,10K |
| 2026-09-24 | ¥987,00 | +3,89 % | ¥954,00 | ¥998,00 | ¥951,00 | 68,90K |
| 2026-09-18 | ¥950,00 | -0,31 % | ¥953,00 | ¥953,00 | ¥942,00 | 4,40K |
| 2026-09-17 | ¥953,00 | +0,95 % | ¥942,00 | ¥953,00 | ¥931,00 | 9,70K |
| 2026-09-16 | ¥944,00 | +1,40 % | ¥939,00 | ¥969,00 | ¥931,00 | 17,20K |
| 2026-09-15 | ¥931,00 | -0,11 % | ¥941,00 | ¥955,00 | ¥930,00 | 10,70K |
| 2026-09-14 | ¥932,00 | +1,64 % | ¥910,00 | ¥942,00 | ¥910,00 | 11,10K |
| 2026-09-11 | ¥917,00 | -3,47 % | ¥946,00 | ¥946,00 | ¥908,00 | 18,80K |
| 2026-09-10 | ¥950,00 | +3,04 % | ¥937,00 | ¥950,00 | ¥933,00 | 9,70K |
| 2026-09-09 | ¥922,00 | +0,22 % | ¥912,00 | ¥941,00 | ¥911,00 | 19,30K |
| 2026-09-08 | ¥920,00 | -4,66 % | ¥957,00 | ¥963,00 | ¥918,00 | 29,90K |
| 2026-09-07 | ¥965,00 | +0,31 % | ¥965,00 | ¥972,00 | ¥958,00 | 16,70K |
| 2026-09-04 | ¥962,00 | +0,52 % | ¥959,00 | ¥963,00 | ¥926,00 | 22,30K |
| 2026-09-03 | ¥957,00 | +2,24 % | ¥936,00 | ¥964,00 | ¥936,00 | 16,60K |
| 2026-09-02 | ¥936,00 | -2,50 % | ¥950,00 | ¥955,00 | ¥936,00 | 27,40K |
| 2026-09-01 | ¥960,00 | +3,90 % | ¥929,00 | ¥960,00 | ¥924,00 | 44,50K |
| 2026-08-31 | ¥924,00 | +4,05 % | ¥891,00 | ¥924,00 | ¥888,00 | 89,40K |
| 2026-08-28 | ¥888,00 | 0,00 % | ¥888,00 | ¥895,00 | ¥885,00 | 17,70K |
| 2026-08-27 | ¥888,00 | +1,14 % | ¥882,00 | ¥889,00 | ¥871,00 | 8,70K |
| 2026-08-26 | ¥878,00 | +0,11 % | ¥882,00 | ¥882,00 | ¥867,00 | 6,70K |
| 2026-08-25 | ¥877,00 | -1,02 % | ¥890,00 | ¥890,00 | ¥874,00 | 15,20K |
| 2026-08-24 | ¥886,00 | 0,00 % | ¥894,00 | ¥901,00 | ¥882,00 | 70,20K |
| 2026-08-21 | ¥886,00 | +2,31 % | ¥867,00 | ¥886,00 | ¥858,00 | 41,80K |
| 2026-08-20 | ¥866,00 | +2,49 % | ¥842,00 | ¥866,00 | ¥842,00 | 36,60K |
| 2026-08-19 | ¥845,00 | -2,76 % | ¥863,00 | ¥863,00 | ¥841,00 | 62,90K |
| 2026-08-18 | ¥869,00 | -2,25 % | ¥888,00 | ¥888,00 | ¥860,00 | 70,70K |
| 2026-08-17 | ¥889,00 | -0,11 % | ¥890,00 | ¥893,00 | ¥882,00 | 74,40K |
| 2026-08-14 | ¥890,00 | -14,42 % | ¥875,00 | ¥900,00 | ¥870,00 | 319,50K |
| 2026-08-13 | ¥1.040,00 | -1,33 % | ¥1.053,00 | ¥1.053,00 | ¥1.025,00 | 36,40K |
| 2026-08-12 | ¥1.054,00 | +1,93 % | ¥1.034,00 | ¥1.054,00 | ¥1.029,00 | 25,10K |
| 2026-08-10 | ¥1.034,00 | +3,82 % | ¥994,00 | ¥1.034,00 | ¥993,00 | 35,30K |
| 2026-08-07 | ¥996,00 | 0,00 % | ¥1.002,00 | ¥1.002,00 | ¥990,00 | 3,90K |
| 2026-08-06 | ¥996,00 | +0,20 % | ¥980,00 | ¥1.009,00 | ¥980,00 | 11,50K |
| 2026-08-05 | ¥994,00 | -0,40 % | ¥993,00 | ¥1.004,00 | ¥993,00 | 7,80K |
| 2026-08-04 | ¥998,00 | 0,00 % | ¥998,00 | ¥1.008,00 | ¥998,00 | 3,20K |
| 2026-08-03 | ¥998,00 | -1,96 % | ¥1.022,00 | ¥1.022,00 | ¥994,00 | 10,20K |
| 2026-07-31 | ¥1.018,00 | +1,90 % | ¥999,00 | ¥1.020,00 | ¥986,00 | 14,20K |
| 2026-07-30 | ¥999,00 | +0,10 % | ¥998,00 | ¥1.007,00 | ¥986,00 | 8,20K |
| 2026-07-29 | ¥998,00 | 0,00 % | ¥1.007,00 | ¥1.013,00 | ¥986,00 | 7,50K |
| 2026-07-28 | ¥998,00 | -0,50 % | ¥1.000,00 | ¥1.010,00 | ¥991,00 | 8,60K |
| 2026-07-27 | ¥1.003,00 | +2,35 % | ¥989,00 | ¥1.009,00 | ¥989,00 | 5,40K |
| 2026-07-24 | ¥980,00 | -1,80 % | ¥1.001,00 | ¥1.004,00 | ¥979,00 | 14,30K |
| 2026-07-23 | ¥998,00 | +1,84 % | ¥986,00 | ¥1.020,00 | ¥986,00 | 19,10K |
| 2026-07-22 | ¥980,00 | 0,00 % | ¥985,00 | ¥990,00 | ¥975,00 | 4,40K |
| 2026-07-21 | ¥980,00 | +2,83 % | ¥968,00 | ¥985,00 | ¥960,00 | 8,30K |
| 2026-07-17 | ¥953,00 | -2,46 % | ¥979,00 | ¥980,00 | ¥943,00 | 20,30K |
| 2026-07-16 | ¥977,00 | +1,03 % | ¥957,00 | ¥983,00 | ¥957,00 | 4,30K |
| 2026-07-15 | ¥967,00 | +0,94 % | ¥966,00 | ¥986,00 | ¥959,00 | 3,20K |
| 2026-07-14 | ¥958,00 | -0,21 % | ¥955,00 | ¥985,00 | ¥955,00 | 7,60K |
| 2026-07-13 | ¥960,00 | -0,21 % | ¥977,00 | ¥985,00 | ¥958,00 | 7,40K |
| 2026-07-10 | ¥962,00 | +1,91 % | ¥955,00 | ¥977,00 | ¥955,00 | 4,00K |
| 2026-07-09 | ¥944,00 | -1,77 % | ¥953,00 | ¥961,00 | ¥941,00 | 9,60K |
| 2026-07-08 | ¥961,00 | -1,33 % | ¥974,00 | ¥981,00 | ¥961,00 | 9,40K |
| 2026-07-07 | ¥974,00 | 0,00 % | ¥989,00 | ¥1.000,00 | ¥974,00 | 12,90K |
| 2026-07-06 | ¥974,00 | -0,61 % | ¥985,00 | ¥1.003,00 | ¥974,00 | 8,10K |
| 2026-07-03 | ¥980,00 | +1,34 % | ¥975,00 | ¥995,00 | ¥961,00 | 6,40K |
| 2026-07-02 | ¥967,00 | +2,33 % | ¥960,00 | ¥976,00 | ¥946,00 | 8,80K |
| 2026-07-01 | ¥945,00 | -0,74 % | ¥964,00 | ¥964,00 | ¥945,00 | 3,20K |
| 2026-06-30 | ¥952,00 | -0,31 % | ¥961,00 | ¥961,00 | ¥943,00 | 4,30K |
| 2026-06-29 | ¥955,00 | +1,17 % | ¥948,00 | ¥968,00 | ¥945,00 | 15,50K |
| 2026-06-26 | ¥944,00 | -1,36 % | ¥927,00 | ¥947,00 | ¥926,00 | 13,70K |
| 2026-06-25 | ¥957,00 | +3,68 % | ¥924,00 | ¥971,00 | ¥921,00 | 33,10K |
| 2026-06-24 | ¥923,00 | +0,33 % | ¥923,00 | ¥932,00 | ¥922,00 | 3,20K |
| 2026-06-23 | ¥920,00 | -1,08 % | ¥929,00 | ¥940,00 | ¥908,00 | 20,20K |
| 2026-06-22 | ¥930,00 | +2,65 % | ¥921,00 | ¥959,00 | ¥919,00 | 51,50K |
| 2026-06-19 | ¥906,00 | -1,95 % | ¥924,00 | ¥924,00 | ¥901,00 | 15,30K |
| 2026-06-18 | ¥924,00 | -0,86 % | ¥917,00 | ¥924,00 | ¥904,00 | 12,00K |
| 2026-06-17 | ¥932,00 | +5,43 % | ¥880,00 | ¥940,00 | ¥880,00 | 33,20K |
| 2026-06-16 | ¥884,00 | -1,56 % | ¥897,00 | ¥906,00 | ¥882,00 | 10,70K |
| 2026-06-15 | ¥898,00 | +3,22 % | ¥885,00 | ¥918,00 | ¥885,00 | 38,50K |
| 2026-06-12 | ¥870,00 | +0,58 % | ¥870,00 | ¥890,00 | ¥862,00 | 34,80K |
| 2026-06-11 | ¥865,00 | -2,37 % | ¥880,00 | ¥882,00 | ¥864,00 | 41,30K |
| 2026-06-10 | ¥886,00 | -0,56 % | ¥891,00 | ¥898,00 | ¥878,00 | 18,40K |
| 2026-06-09 | ¥891,00 | +0,56 % | ¥886,00 | ¥906,00 | ¥886,00 | 23,90K |
| 2026-06-08 | ¥886,00 | -4,42 % | ¥912,00 | ¥912,00 | ¥885,00 | 33,60K |
| 2026-06-05 | ¥927,00 | +2,43 % | ¥904,00 | ¥947,00 | ¥904,00 | 23,10K |
| 2026-06-04 | ¥905,00 | -3,52 % | ¥913,00 | ¥937,00 | ¥900,00 | 50,20K |
| 2026-06-03 | ¥938,00 | -7,13 % | ¥990,00 | ¥993,00 | ¥930,00 | 77,40K |
| 2026-06-02 | ¥1.010,00 | +1,10 % | ¥1.006,00 | ¥1.016,00 | ¥989,00 | 34,90K |
| 2026-06-01 | ¥999,00 | -1,77 % | ¥1.004,00 | ¥1.014,00 | ¥990,00 | 34,30K |
| 2026-05-29 | ¥1.017,00 | +0,59 % | ¥1.011,00 | ¥1.032,00 | ¥1.010,00 | 7,90K |
| 2026-05-28 | ¥1.011,00 | -0,20 % | ¥1.007,00 | ¥1.030,00 | ¥994,00 | 11,20K |
| 2026-05-27 | ¥1.013,00 | +0,30 % | ¥1.010,00 | ¥1.016,00 | ¥1.000,00 | 8,40K |
| 2026-05-26 | ¥1.010,00 | -0,10 % | ¥1.010,00 | ¥1.019,00 | ¥1.007,00 | 8,00K |
| 2026-05-25 | ¥1.011,00 | -0,88 % | ¥1.022,00 | ¥1.039,00 | ¥1.001,00 | 27,20K |
| 2026-05-22 | ¥1.020,00 | +1,39 % | ¥1.007,00 | ¥1.048,00 | ¥1.007,00 | 4,30K |