LTS, Inc. 6560
TSE · Japan · Kommerzielle Dienstleistungen
¥1.780,00-13,00 (-0,73 %)
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 | ¥1.793,00 | +1,01 % | ¥1.765,00 | ¥1.801,00 | ¥1.750,00 | 16,80K |
| 2026-09-30 | ¥1.775,00 | +0,28 % | ¥1.767,00 | ¥1.785,00 | ¥1.762,00 | 10,70K |
| 2026-09-29 | ¥1.770,00 | -0,78 % | ¥1.781,00 | ¥1.782,00 | ¥1.752,00 | 22,90K |
| 2026-09-28 | ¥1.784,00 | -0,34 % | ¥1.793,00 | ¥1.800,00 | ¥1.776,00 | 14,70K |
| 2026-09-25 | ¥1.790,00 | -0,89 % | ¥1.810,00 | ¥1.817,00 | ¥1.776,00 | 20,40K |
| 2026-09-24 | ¥1.806,00 | -2,17 % | ¥1.840,00 | ¥1.841,00 | ¥1.806,00 | 19,60K |
| 2026-09-18 | ¥1.846,00 | +1,21 % | ¥1.824,00 | ¥1.848,00 | ¥1.824,00 | 16,50K |
| 2026-09-17 | ¥1.824,00 | -0,60 % | ¥1.826,00 | ¥1.859,00 | ¥1.816,00 | 13,80K |
| 2026-09-16 | ¥1.835,00 | +1,94 % | ¥1.800,00 | ¥1.835,00 | ¥1.800,00 | 16,50K |
| 2026-09-15 | ¥1.800,00 | 0,00 % | ¥1.790,00 | ¥1.809,00 | ¥1.789,00 | 12,20K |
| 2026-09-14 | ¥1.800,00 | +2,39 % | ¥1.758,00 | ¥1.800,00 | ¥1.740,00 | 16,50K |
| 2026-09-11 | ¥1.758,00 | -1,24 % | ¥1.752,00 | ¥1.763,00 | ¥1.730,00 | 22,50K |
| 2026-09-10 | ¥1.780,00 | +0,39 % | ¥1.772,00 | ¥1.804,00 | ¥1.769,00 | 17,50K |
| 2026-09-09 | ¥1.773,00 | -3,54 % | ¥1.832,00 | ¥1.832,00 | ¥1.772,00 | 31,90K |
| 2026-09-08 | ¥1.838,00 | -1,39 % | ¥1.870,00 | ¥1.870,00 | ¥1.838,00 | 16,70K |
| 2026-09-07 | ¥1.864,00 | +0,27 % | ¥1.859,00 | ¥1.871,00 | ¥1.848,00 | 15,90K |
| 2026-09-04 | ¥1.859,00 | +1,86 % | ¥1.832,00 | ¥1.881,00 | ¥1.830,00 | 27,80K |
| 2026-09-03 | ¥1.825,00 | +0,05 % | ¥1.814,00 | ¥1.858,00 | ¥1.812,00 | 26,70K |
| 2026-09-02 | ¥1.824,00 | -0,05 % | ¥1.791,00 | ¥1.835,00 | ¥1.791,00 | 17,90K |
| 2026-09-01 | ¥1.825,00 | +2,59 % | ¥1.778,00 | ¥1.844,00 | ¥1.767,00 | 67,30K |
| 2026-08-31 | ¥1.779,00 | +2,95 % | ¥1.750,00 | ¥1.794,00 | ¥1.750,00 | 80,20K |
| 2026-08-28 | ¥1.728,00 | +0,12 % | ¥1.726,00 | ¥1.751,00 | ¥1.718,00 | 38,30K |
| 2026-08-27 | ¥1.726,00 | -0,52 % | ¥1.734,00 | ¥1.734,00 | ¥1.711,00 | 13,50K |
| 2026-08-26 | ¥1.735,00 | +1,11 % | ¥1.714,00 | ¥1.735,00 | ¥1.703,00 | 21,80K |
| 2026-08-25 | ¥1.716,00 | +0,53 % | ¥1.719,00 | ¥1.719,00 | ¥1.683,00 | 21,80K |
| 2026-08-24 | ¥1.707,00 | +0,71 % | ¥1.700,00 | ¥1.710,00 | ¥1.676,00 | 24,80K |
| 2026-08-21 | ¥1.695,00 | +1,68 % | ¥1.674,00 | ¥1.695,00 | ¥1.655,00 | 41,80K |
| 2026-08-20 | ¥1.667,00 | +0,66 % | ¥1.663,00 | ¥1.674,00 | ¥1.656,00 | 38,60K |
| 2026-08-19 | ¥1.656,00 | +0,12 % | ¥1.646,00 | ¥1.660,00 | ¥1.630,00 | 30,30K |
| 2026-08-18 | ¥1.654,00 | -0,84 % | ¥1.660,00 | ¥1.682,00 | ¥1.649,00 | 60,30K |
| 2026-08-17 | ¥1.668,00 | -1,01 % | ¥1.689,00 | ¥1.689,00 | ¥1.648,00 | 97,00K |
| 2026-08-14 | ¥1.685,00 | -5,92 % | ¥1.671,00 | ¥1.688,00 | ¥1.615,00 | 409,60K |
| 2026-08-13 | ¥1.791,00 | +4,25 % | ¥1.718,00 | ¥1.791,00 | ¥1.671,00 | 31,40K |
| 2026-08-12 | ¥1.718,00 | +0,82 % | ¥1.700,00 | ¥1.721,00 | ¥1.693,00 | 11,50K |
| 2026-08-10 | ¥1.704,00 | +1,07 % | ¥1.691,00 | ¥1.707,00 | ¥1.691,00 | 6,50K |
| 2026-08-07 | ¥1.686,00 | +0,18 % | ¥1.681,00 | ¥1.707,00 | ¥1.679,00 | 8,70K |
| 2026-08-06 | ¥1.683,00 | -1,23 % | ¥1.707,00 | ¥1.720,00 | ¥1.683,00 | 6,10K |
| 2026-08-05 | ¥1.704,00 | +2,90 % | ¥1.656,00 | ¥1.709,00 | ¥1.656,00 | 11,80K |
| 2026-08-04 | ¥1.656,00 | -2,99 % | ¥1.687,00 | ¥1.702,00 | ¥1.651,00 | 15,80K |
| 2026-08-03 | ¥1.707,00 | -1,73 % | ¥1.723,00 | ¥1.747,00 | ¥1.707,00 | 9,20K |
| 2026-07-31 | ¥1.737,00 | -0,29 % | ¥1.745,00 | ¥1.767,00 | ¥1.737,00 | 4,40K |
| 2026-07-30 | ¥1.742,00 | -0,34 % | ¥1.722,00 | ¥1.819,00 | ¥1.722,00 | 27,50K |
| 2026-07-29 | ¥1.748,00 | +2,76 % | ¥1.701,00 | ¥1.776,00 | ¥1.700,00 | 11,80K |
| 2026-07-28 | ¥1.701,00 | -2,47 % | ¥1.744,00 | ¥1.745,00 | ¥1.701,00 | 9,70K |
| 2026-07-27 | ¥1.744,00 | +0,35 % | ¥1.737,00 | ¥1.769,00 | ¥1.732,00 | 4,10K |
| 2026-07-24 | ¥1.738,00 | -2,85 % | ¥1.805,00 | ¥1.805,00 | ¥1.738,00 | 9,60K |
| 2026-07-23 | ¥1.789,00 | -0,94 % | ¥1.806,00 | ¥1.825,00 | ¥1.738,00 | 9,10K |
| 2026-07-22 | ¥1.806,00 | -2,64 % | ¥1.839,00 | ¥1.848,00 | ¥1.806,00 | 3,50K |
| 2026-07-21 | ¥1.855,00 | +2,43 % | ¥1.837,00 | ¥1.855,00 | ¥1.837,00 | 5,30K |
| 2026-07-17 | ¥1.811,00 | +1,63 % | ¥1.777,00 | ¥1.818,00 | ¥1.703,00 | 17,50K |
| 2026-07-16 | ¥1.782,00 | -2,41 % | ¥1.826,00 | ¥1.827,00 | ¥1.782,00 | 5,70K |
| 2026-07-15 | ¥1.826,00 | -0,60 % | ¥1.836,00 | ¥1.854,00 | ¥1.826,00 | 2,90K |
| 2026-07-14 | ¥1.837,00 | -0,65 % | ¥1.870,00 | ¥1.879,00 | ¥1.837,00 | 5,80K |
| 2026-07-13 | ¥1.849,00 | +1,04 % | ¥1.849,00 | ¥1.872,00 | ¥1.811,00 | 4,90K |
| 2026-07-10 | ¥1.830,00 | +2,69 % | ¥1.809,00 | ¥1.869,00 | ¥1.809,00 | 6,70K |
| 2026-07-09 | ¥1.782,00 | -0,89 % | ¥1.800,00 | ¥1.823,00 | ¥1.782,00 | 3,80K |
| 2026-07-08 | ¥1.798,00 | -0,11 % | ¥1.800,00 | ¥1.824,00 | ¥1.798,00 | 3,70K |
| 2026-07-07 | ¥1.800,00 | -0,22 % | ¥1.815,00 | ¥1.820,00 | ¥1.786,00 | 7,00K |
| 2026-07-06 | ¥1.804,00 | -0,28 % | ¥1.810,00 | ¥1.835,00 | ¥1.799,00 | 2,00K |
| 2026-07-03 | ¥1.809,00 | -1,31 % | ¥1.826,00 | ¥1.848,00 | ¥1.809,00 | 5,30K |
| 2026-07-02 | ¥1.833,00 | +5,47 % | ¥1.751,00 | ¥1.859,00 | ¥1.751,00 | 14,30K |
| 2026-07-01 | ¥1.738,00 | -1,70 % | ¥1.775,00 | ¥1.777,00 | ¥1.738,00 | 1,60K |
| 2026-06-30 | ¥1.768,00 | +2,14 % | ¥1.763,00 | ¥1.768,00 | ¥1.728,00 | 3,70K |
| 2026-06-29 | ¥1.731,00 | +0,64 % | ¥1.707,00 | ¥1.774,00 | ¥1.707,00 | 6,90K |
| 2026-06-26 | ¥1.720,00 | +2,02 % | ¥1.726,00 | ¥1.760,00 | ¥1.691,00 | 78,10K |
| 2026-06-25 | ¥1.686,00 | -0,06 % | ¥1.727,00 | ¥1.727,00 | ¥1.686,00 | 4,80K |
| 2026-06-24 | ¥1.687,00 | -1,11 % | ¥1.712,00 | ¥1.729,00 | ¥1.687,00 | 2,50K |
| 2026-06-23 | ¥1.706,00 | -0,41 % | ¥1.712,00 | ¥1.740,00 | ¥1.706,00 | 3,20K |
| 2026-06-22 | ¥1.713,00 | -1,32 % | ¥1.751,00 | ¥1.760,00 | ¥1.713,00 | 3,30K |
| 2026-06-19 | ¥1.736,00 | -4,04 % | ¥1.799,00 | ¥1.799,00 | ¥1.726,00 | 7,50K |
| 2026-06-18 | ¥1.809,00 | +1,06 % | ¥1.781,00 | ¥1.809,00 | ¥1.770,00 | 7,20K |
| 2026-06-17 | ¥1.790,00 | +1,82 % | ¥1.742,00 | ¥1.791,00 | ¥1.726,00 | 5,90K |
| 2026-06-16 | ¥1.758,00 | +5,14 % | ¥1.672,00 | ¥1.767,00 | ¥1.672,00 | 10,00K |
| 2026-06-15 | ¥1.672,00 | +2,08 % | ¥1.659,00 | ¥1.712,00 | ¥1.630,00 | 25,20K |
| 2026-06-12 | ¥1.638,00 | 0,00 % | ¥1.640,00 | ¥1.643,00 | ¥1.615,00 | 7,30K |
| 2026-06-11 | ¥1.638,00 | +1,11 % | ¥1.620,00 | ¥1.638,00 | ¥1.583,00 | 23,20K |
| 2026-06-10 | ¥1.620,00 | -0,61 % | ¥1.630,00 | ¥1.637,00 | ¥1.620,00 | 7,40K |
| 2026-06-09 | ¥1.630,00 | +0,62 % | ¥1.631,00 | ¥1.647,00 | ¥1.606,00 | 6,40K |
| 2026-06-08 | ¥1.620,00 | -4,71 % | ¥1.667,00 | ¥1.688,00 | ¥1.616,00 | 15,80K |
| 2026-06-05 | ¥1.700,00 | +2,53 % | ¥1.652,00 | ¥1.700,00 | ¥1.652,00 | 4,30K |
| 2026-06-04 | ¥1.658,00 | -0,54 % | ¥1.671,00 | ¥1.699,00 | ¥1.651,00 | 6,40K |
| 2026-06-03 | ¥1.667,00 | +1,28 % | ¥1.646,00 | ¥1.714,00 | ¥1.641,00 | 9,80K |
| 2026-06-02 | ¥1.646,00 | -0,36 % | ¥1.652,00 | ¥1.685,00 | ¥1.627,00 | 10,80K |
| 2026-06-01 | ¥1.652,00 | -3,84 % | ¥1.678,00 | ¥1.698,00 | ¥1.652,00 | 21,10K |
| 2026-05-29 | ¥1.718,00 | +1,48 % | ¥1.696,00 | ¥1.718,00 | ¥1.690,00 | 5,10K |
| 2026-05-28 | ¥1.693,00 | +1,32 % | ¥1.654,00 | ¥1.698,00 | ¥1.653,00 | 6,90K |
| 2026-05-27 | ¥1.671,00 | +0,06 % | ¥1.664,00 | ¥1.689,00 | ¥1.652,00 | 8,80K |
| 2026-05-26 | ¥1.670,00 | 0,00 % | ¥1.684,00 | ¥1.689,00 | ¥1.670,00 | 4,90K |
| 2026-05-25 | ¥1.670,00 | -3,64 % | ¥1.773,00 | ¥1.773,00 | ¥1.664,00 | 22,20K |
| 2026-05-22 | ¥1.733,00 | -1,03 % | ¥1.770,00 | ¥1.770,00 | ¥1.732,00 | 3,20K |