Linkbal, Inc. 6046
TSE · Japan · Kommerzielle Dienstleistungen
¥144,000,00 (0,00 %)
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 | ¥144,00 | +0,70 % | ¥142,00 | ¥145,00 | ¥142,00 | 27,30K |
| 2026-09-30 | ¥143,00 | -0,69 % | ¥145,00 | ¥146,00 | ¥142,00 | 37,10K |
| 2026-09-29 | ¥144,00 | -4,00 % | ¥145,00 | ¥146,00 | ¥144,00 | 56,90K |
| 2026-09-28 | ¥150,00 | -3,85 % | ¥154,00 | ¥157,00 | ¥149,00 | 118,00K |
| 2026-09-25 | ¥156,00 | +1,30 % | ¥155,00 | ¥156,00 | ¥152,00 | 50,40K |
| 2026-09-24 | ¥154,00 | +0,65 % | ¥155,00 | ¥158,00 | ¥154,00 | 54,90K |
| 2026-09-18 | ¥153,00 | -1,92 % | ¥156,00 | ¥156,00 | ¥150,00 | 43,50K |
| 2026-09-17 | ¥156,00 | +4,00 % | ¥151,00 | ¥156,00 | ¥151,00 | 35,00K |
| 2026-09-16 | ¥150,00 | -0,66 % | ¥152,00 | ¥154,00 | ¥149,00 | 55,60K |
| 2026-09-15 | ¥151,00 | +0,67 % | ¥153,00 | ¥153,00 | ¥151,00 | 14,60K |
| 2026-09-14 | ¥150,00 | 0,00 % | ¥150,00 | ¥152,00 | ¥150,00 | 16,00K |
| 2026-09-11 | ¥150,00 | -2,60 % | ¥153,00 | ¥155,00 | ¥150,00 | 67,80K |
| 2026-09-10 | ¥154,00 | -0,65 % | ¥154,00 | ¥155,00 | ¥153,00 | 19,50K |
| 2026-09-09 | ¥155,00 | +1,31 % | ¥152,00 | ¥155,00 | ¥151,00 | 30,80K |
| 2026-09-08 | ¥153,00 | -1,29 % | ¥153,00 | ¥155,00 | ¥152,00 | 37,10K |
| 2026-09-07 | ¥155,00 | +0,65 % | ¥154,00 | ¥157,00 | ¥152,00 | 26,90K |
| 2026-09-04 | ¥154,00 | +2,67 % | ¥150,00 | ¥169,00 | ¥148,00 | 485,20K |
| 2026-09-03 | ¥150,00 | +0,67 % | ¥151,00 | ¥154,00 | ¥149,00 | 53,30K |
| 2026-09-02 | ¥149,00 | -5,70 % | ¥156,00 | ¥156,00 | ¥148,00 | 191,50K |
| 2026-09-01 | ¥158,00 | -1,25 % | ¥159,00 | ¥160,00 | ¥156,00 | 179,10K |
| 2026-08-31 | ¥160,00 | -5,88 % | ¥160,00 | ¥163,00 | ¥158,00 | 443,10K |
| 2026-08-28 | ¥170,00 | +17,24 % | ¥149,00 | ¥192,00 | ¥148,00 | 8,12M |
| 2026-08-27 | ¥145,00 | 0,00 % | ¥145,00 | ¥147,00 | ¥144,00 | 9,10K |
| 2026-08-26 | ¥145,00 | 0,00 % | ¥146,00 | ¥147,00 | ¥144,00 | 14,00K |
| 2026-08-25 | ¥145,00 | +0,69 % | ¥145,00 | ¥146,00 | ¥142,00 | 41,70K |
| 2026-08-24 | ¥144,00 | +1,41 % | ¥142,00 | ¥144,00 | ¥141,00 | 20,70K |
| 2026-08-21 | ¥142,00 | 0,00 % | ¥142,00 | ¥144,00 | ¥140,00 | 28,30K |
| 2026-08-20 | ¥142,00 | -1,39 % | ¥143,00 | ¥145,00 | ¥141,00 | 45,00K |
| 2026-08-19 | ¥144,00 | -0,69 % | ¥145,00 | ¥145,00 | ¥142,00 | 25,60K |
| 2026-08-18 | ¥145,00 | +2,84 % | ¥145,00 | ¥153,00 | ¥139,00 | 122,90K |
| 2026-08-17 | ¥141,00 | +0,71 % | ¥139,00 | ¥141,00 | ¥134,00 | 83,90K |
| 2026-08-14 | ¥140,00 | +1,45 % | ¥137,00 | ¥140,00 | ¥135,00 | 101,50K |
| 2026-08-13 | ¥138,00 | +1,47 % | ¥137,00 | ¥138,00 | ¥135,00 | 31,60K |
| 2026-08-12 | ¥136,00 | +1,49 % | ¥132,00 | ¥136,00 | ¥132,00 | 31,80K |
| 2026-08-10 | ¥134,00 | +1,52 % | ¥133,00 | ¥134,00 | ¥133,00 | 22,70K |
| 2026-08-07 | ¥132,00 | +0,76 % | ¥132,00 | ¥133,00 | ¥131,00 | 20,30K |
| 2026-08-06 | ¥131,00 | +0,77 % | ¥133,00 | ¥133,00 | ¥131,00 | 7,00K |
| 2026-08-05 | ¥130,00 | -0,76 % | ¥131,00 | ¥133,00 | ¥130,00 | 14,50K |
| 2026-08-04 | ¥131,00 | 0,00 % | ¥131,00 | ¥132,00 | ¥130,00 | 23,90K |
| 2026-08-03 | ¥131,00 | -1,50 % | ¥136,00 | ¥136,00 | ¥129,00 | 41,10K |
| 2026-07-31 | ¥133,00 | +3,91 % | ¥129,00 | ¥133,00 | ¥128,00 | 39,70K |
| 2026-07-30 | ¥128,00 | 0,00 % | ¥125,00 | ¥128,00 | ¥125,00 | 19,90K |
| 2026-07-29 | ¥128,00 | +3,23 % | ¥124,00 | ¥128,00 | ¥124,00 | 14,30K |
| 2026-07-28 | ¥124,00 | -3,13 % | ¥127,00 | ¥127,00 | ¥124,00 | 30,70K |
| 2026-07-27 | ¥128,00 | +4,07 % | ¥125,00 | ¥128,00 | ¥125,00 | 10,60K |
| 2026-07-24 | ¥123,00 | -2,38 % | ¥125,00 | ¥125,00 | ¥123,00 | 39,30K |
| 2026-07-23 | ¥126,00 | -1,56 % | ¥126,00 | ¥127,00 | ¥125,00 | 21,80K |
| 2026-07-22 | ¥128,00 | +2,40 % | ¥128,00 | ¥129,00 | ¥127,00 | 14,10K |
| 2026-07-21 | ¥125,00 | +0,81 % | ¥125,00 | ¥130,00 | ¥123,00 | 36,70K |
| 2026-07-17 | ¥124,00 | -5,34 % | ¥132,00 | ¥132,00 | ¥123,00 | 73,00K |
| 2026-07-16 | ¥131,00 | +1,55 % | ¥128,00 | ¥131,00 | ¥128,00 | 18,80K |
| 2026-07-15 | ¥129,00 | 0,00 % | ¥128,00 | ¥129,00 | ¥127,00 | 14,60K |
| 2026-07-14 | ¥129,00 | +1,57 % | ¥130,00 | ¥131,00 | ¥128,00 | 35,40K |
| 2026-07-13 | ¥127,00 | +4,10 % | ¥122,00 | ¥127,00 | ¥122,00 | 84,50K |
| 2026-07-10 | ¥122,00 | 0,00 % | ¥124,00 | ¥124,00 | ¥120,00 | 30,70K |
| 2026-07-09 | ¥122,00 | +0,83 % | ¥122,00 | ¥123,00 | ¥121,00 | 20,70K |
| 2026-07-08 | ¥121,00 | -0,82 % | ¥123,00 | ¥124,00 | ¥121,00 | 19,50K |
| 2026-07-07 | ¥122,00 | -2,40 % | ¥123,00 | ¥125,00 | ¥122,00 | 41,10K |
| 2026-07-06 | ¥125,00 | +2,46 % | ¥126,00 | ¥126,00 | ¥123,00 | 32,30K |
| 2026-07-03 | ¥122,00 | -0,81 % | ¥124,00 | ¥124,00 | ¥121,00 | 33,90K |
| 2026-07-02 | ¥123,00 | +4,24 % | ¥119,00 | ¥124,00 | ¥119,00 | 41,70K |
| 2026-07-01 | ¥118,00 | +4,42 % | ¥116,00 | ¥118,00 | ¥114,00 | 30,30K |
| 2026-06-30 | ¥113,00 | +1,80 % | ¥114,00 | ¥114,00 | ¥111,00 | 36,50K |
| 2026-06-29 | ¥111,00 | 0,00 % | ¥114,00 | ¥114,00 | ¥111,00 | 45,80K |
| 2026-06-26 | ¥111,00 | -0,89 % | ¥112,00 | ¥113,00 | ¥111,00 | 23,20K |
| 2026-06-25 | ¥112,00 | 0,00 % | ¥114,00 | ¥114,00 | ¥111,00 | 15,80K |
| 2026-06-24 | ¥112,00 | +0,90 % | ¥110,00 | ¥113,00 | ¥110,00 | 41,50K |
| 2026-06-23 | ¥111,00 | -2,63 % | ¥114,00 | ¥115,00 | ¥111,00 | 52,00K |
| 2026-06-22 | ¥114,00 | -5,00 % | ¥118,00 | ¥118,00 | ¥113,00 | 341,10K |
| 2026-06-19 | ¥120,00 | +5,26 % | ¥119,00 | ¥138,00 | ¥117,00 | 1,87M |
| 2026-06-18 | ¥114,00 | +0,88 % | ¥115,00 | ¥117,00 | ¥113,00 | 59,90K |
| 2026-06-17 | ¥113,00 | +0,89 % | ¥114,00 | ¥115,00 | ¥113,00 | 34,20K |
| 2026-06-16 | ¥112,00 | +0,90 % | ¥111,00 | ¥112,00 | ¥110,00 | 36,90K |
| 2026-06-15 | ¥111,00 | +2,78 % | ¥111,00 | ¥116,00 | ¥111,00 | 59,90K |
| 2026-06-12 | ¥108,00 | -0,92 % | ¥108,00 | ¥110,00 | ¥108,00 | 66,20K |
| 2026-06-11 | ¥109,00 | -3,54 % | ¥112,00 | ¥113,00 | ¥109,00 | 68,60K |
| 2026-06-10 | ¥113,00 | -2,59 % | ¥116,00 | ¥116,00 | ¥112,00 | 51,60K |
| 2026-06-09 | ¥116,00 | +2,65 % | ¥114,00 | ¥116,00 | ¥112,00 | 45,20K |
| 2026-06-08 | ¥113,00 | -0,88 % | ¥115,00 | ¥116,00 | ¥110,00 | 130,10K |
| 2026-06-05 | ¥114,00 | 0,00 % | ¥115,00 | ¥116,00 | ¥114,00 | 49,80K |
| 2026-06-04 | ¥114,00 | 0,00 % | ¥114,00 | ¥116,00 | ¥113,00 | 57,30K |
| 2026-06-03 | ¥114,00 | -2,56 % | ¥117,00 | ¥118,00 | ¥113,00 | 62,20K |
| 2026-06-02 | ¥117,00 | -2,50 % | ¥120,00 | ¥120,00 | ¥115,00 | 91,70K |
| 2026-06-01 | ¥120,00 | -3,23 % | ¥123,00 | ¥125,00 | ¥120,00 | 41,80K |
| 2026-05-29 | ¥124,00 | -0,80 % | ¥125,00 | ¥126,00 | ¥122,00 | 19,50K |
| 2026-05-28 | ¥125,00 | +4,17 % | ¥119,00 | ¥126,00 | ¥119,00 | 121,20K |
| 2026-05-27 | ¥120,00 | -6,98 % | ¥129,00 | ¥129,00 | ¥118,00 | 231,30K |
| 2026-05-26 | ¥129,00 | -1,53 % | ¥132,00 | ¥132,00 | ¥128,00 | 46,10K |
| 2026-05-25 | ¥131,00 | -1,50 % | ¥135,00 | ¥135,00 | ¥130,00 | 32,20K |
| 2026-05-22 | ¥133,00 | +2,31 % | ¥133,00 | ¥134,00 | ¥130,00 | 38,20K |