Lecip Holdings Corporation 7213
TSE · Japan · Elektronische Technologie
¥654,00+5,00 (+0,77 %)
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 | ¥654,00 | +0,77 % | ¥653,00 | ¥657,00 | ¥645,00 | 14,80K |
| 2026-09-30 | ¥649,00 | -0,15 % | ¥655,00 | ¥656,00 | ¥648,00 | 8,60K |
| 2026-09-29 | ¥650,00 | -0,31 % | ¥642,00 | ¥655,00 | ¥640,00 | 46,60K |
| 2026-09-28 | ¥652,00 | -2,40 % | ¥666,00 | ¥668,00 | ¥652,00 | 68,50K |
| 2026-09-25 | ¥668,00 | +0,45 % | ¥666,00 | ¥673,00 | ¥666,00 | 16,20K |
| 2026-09-24 | ¥665,00 | -0,15 % | ¥671,00 | ¥672,00 | ¥665,00 | 27,60K |
| 2026-09-18 | ¥666,00 | -0,60 % | ¥670,00 | ¥674,00 | ¥666,00 | 14,90K |
| 2026-09-17 | ¥670,00 | -1,33 % | ¥679,00 | ¥679,00 | ¥667,00 | 20,90K |
| 2026-09-16 | ¥679,00 | -1,16 % | ¥687,00 | ¥688,00 | ¥664,00 | 22,50K |
| 2026-09-15 | ¥687,00 | +1,33 % | ¥680,00 | ¥689,00 | ¥673,00 | 29,30K |
| 2026-09-14 | ¥678,00 | +2,42 % | ¥667,00 | ¥678,00 | ¥664,00 | 12,10K |
| 2026-09-11 | ¥662,00 | +0,15 % | ¥666,00 | ¥670,00 | ¥658,00 | 27,20K |
| 2026-09-10 | ¥661,00 | +0,46 % | ¥658,00 | ¥667,00 | ¥658,00 | 15,70K |
| 2026-09-09 | ¥658,00 | 0,00 % | ¥655,00 | ¥669,00 | ¥654,00 | 15,00K |
| 2026-09-08 | ¥658,00 | -2,08 % | ¥671,00 | ¥672,00 | ¥658,00 | 25,10K |
| 2026-09-07 | ¥672,00 | -0,88 % | ¥676,00 | ¥681,00 | ¥672,00 | 24,90K |
| 2026-09-04 | ¥678,00 | -0,15 % | ¥677,00 | ¥679,00 | ¥671,00 | 10,10K |
| 2026-09-03 | ¥679,00 | -0,59 % | ¥679,00 | ¥684,00 | ¥672,00 | 12,60K |
| 2026-09-02 | ¥683,00 | -0,44 % | ¥690,00 | ¥692,00 | ¥671,00 | 22,00K |
| 2026-09-01 | ¥686,00 | +0,29 % | ¥687,00 | ¥693,00 | ¥684,00 | 18,30K |
| 2026-08-31 | ¥684,00 | +1,63 % | ¥673,00 | ¥688,00 | ¥670,00 | 21,10K |
| 2026-08-28 | ¥673,00 | -1,32 % | ¥682,00 | ¥682,00 | ¥673,00 | 16,90K |
| 2026-08-27 | ¥682,00 | +0,74 % | ¥683,00 | ¥685,00 | ¥678,00 | 12,30K |
| 2026-08-26 | ¥677,00 | 0,00 % | ¥679,00 | ¥687,00 | ¥672,00 | 29,90K |
| 2026-08-25 | ¥677,00 | +0,59 % | ¥679,00 | ¥679,00 | ¥671,00 | 11,60K |
| 2026-08-24 | ¥673,00 | +1,36 % | ¥664,00 | ¥680,00 | ¥662,00 | 26,50K |
| 2026-08-21 | ¥664,00 | -0,15 % | ¥665,00 | ¥670,00 | ¥656,00 | 14,60K |
| 2026-08-20 | ¥665,00 | +2,62 % | ¥646,00 | ¥667,00 | ¥646,00 | 31,70K |
| 2026-08-19 | ¥648,00 | -1,97 % | ¥660,00 | ¥660,00 | ¥645,00 | 37,20K |
| 2026-08-18 | ¥661,00 | -1,34 % | ¥670,00 | ¥673,00 | ¥661,00 | 20,00K |
| 2026-08-17 | ¥670,00 | 0,00 % | ¥670,00 | ¥671,00 | ¥665,00 | 24,80K |
| 2026-08-14 | ¥670,00 | +3,08 % | ¥656,00 | ¥675,00 | ¥648,00 | 60,50K |
| 2026-08-13 | ¥650,00 | -0,76 % | ¥655,00 | ¥658,00 | ¥645,00 | 61,20K |
| 2026-08-12 | ¥655,00 | +1,39 % | ¥648,00 | ¥660,00 | ¥645,00 | 30,70K |
| 2026-08-10 | ¥646,00 | +1,41 % | ¥641,00 | ¥650,00 | ¥637,00 | 29,20K |
| 2026-08-07 | ¥637,00 | +2,91 % | ¥619,00 | ¥650,00 | ¥610,00 | 82,40K |
| 2026-08-06 | ¥619,00 | -0,16 % | ¥620,00 | ¥627,00 | ¥616,00 | 14,40K |
| 2026-08-05 | ¥620,00 | +1,47 % | ¥609,00 | ¥620,00 | ¥609,00 | 10,00K |
| 2026-08-04 | ¥611,00 | +1,50 % | ¥607,00 | ¥615,00 | ¥605,00 | 9,20K |
| 2026-08-03 | ¥602,00 | -2,59 % | ¥618,00 | ¥619,00 | ¥601,00 | 20,70K |
| 2026-07-31 | ¥618,00 | +0,32 % | ¥621,00 | ¥621,00 | ¥614,00 | 2,80K |
| 2026-07-30 | ¥616,00 | -0,48 % | ¥616,00 | ¥623,00 | ¥615,00 | 8,20K |
| 2026-07-29 | ¥619,00 | 0,00 % | ¥622,00 | ¥624,00 | ¥605,00 | 28,20K |
| 2026-07-28 | ¥619,00 | -0,80 % | ¥627,00 | ¥627,00 | ¥616,00 | 13,00K |
| 2026-07-27 | ¥624,00 | +1,63 % | ¥620,00 | ¥625,00 | ¥613,00 | 19,80K |
| 2026-07-24 | ¥614,00 | -1,60 % | ¥622,00 | ¥624,00 | ¥606,00 | 20,10K |
| 2026-07-23 | ¥624,00 | +0,48 % | ¥621,00 | ¥625,00 | ¥620,00 | 5,00K |
| 2026-07-22 | ¥621,00 | 0,00 % | ¥624,00 | ¥631,00 | ¥621,00 | 11,00K |
| 2026-07-21 | ¥621,00 | +0,65 % | ¥618,00 | ¥631,00 | ¥615,00 | 15,20K |
| 2026-07-17 | ¥617,00 | -2,68 % | ¥630,00 | ¥630,00 | ¥615,00 | 25,60K |
| 2026-07-16 | ¥634,00 | -0,31 % | ¥631,00 | ¥647,00 | ¥627,00 | 29,80K |
| 2026-07-15 | ¥636,00 | +1,92 % | ¥626,00 | ¥642,00 | ¥619,00 | 40,40K |
| 2026-07-14 | ¥624,00 | +2,13 % | ¥611,00 | ¥624,00 | ¥611,00 | 11,20K |
| 2026-07-13 | ¥611,00 | -2,08 % | ¥623,00 | ¥624,00 | ¥606,00 | 28,50K |
| 2026-07-10 | ¥624,00 | -0,32 % | ¥630,00 | ¥630,00 | ¥616,00 | 24,40K |
| 2026-07-09 | ¥626,00 | +4,16 % | ¥611,00 | ¥630,00 | ¥602,00 | 34,60K |
| 2026-07-08 | ¥601,00 | -3,06 % | ¥617,00 | ¥621,00 | ¥600,00 | 16,70K |
| 2026-07-07 | ¥620,00 | 0,00 % | ¥620,00 | ¥625,00 | ¥612,00 | 28,40K |
| 2026-07-06 | ¥620,00 | +1,31 % | ¥614,00 | ¥620,00 | ¥608,00 | 25,30K |
| 2026-07-03 | ¥612,00 | +2,86 % | ¥597,00 | ¥614,00 | ¥597,00 | 39,20K |
| 2026-07-02 | ¥595,00 | +0,85 % | ¥590,00 | ¥600,00 | ¥589,00 | 19,40K |
| 2026-07-01 | ¥590,00 | +2,08 % | ¥579,00 | ¥599,00 | ¥576,00 | 46,80K |
| 2026-06-30 | ¥578,00 | -2,53 % | ¥590,00 | ¥590,00 | ¥563,00 | 84,90K |
| 2026-06-29 | ¥593,00 | +1,72 % | ¥600,00 | ¥600,00 | ¥585,00 | 25,70K |
| 2026-06-26 | ¥583,00 | +0,17 % | ¥592,00 | ¥592,00 | ¥582,00 | 15,30K |
| 2026-06-25 | ¥582,00 | +0,52 % | ¥585,00 | ¥585,00 | ¥575,00 | 32,70K |
| 2026-06-24 | ¥579,00 | -0,34 % | ¥580,00 | ¥585,00 | ¥571,00 | 15,90K |
| 2026-06-23 | ¥581,00 | -1,02 % | ¥585,00 | ¥590,00 | ¥581,00 | 18,50K |
| 2026-06-22 | ¥587,00 | +0,17 % | ¥586,00 | ¥588,00 | ¥582,00 | 10,90K |
| 2026-06-19 | ¥586,00 | +1,74 % | ¥576,00 | ¥590,00 | ¥572,00 | 29,20K |
| 2026-06-18 | ¥576,00 | -1,71 % | ¥583,00 | ¥590,00 | ¥573,00 | 25,30K |
| 2026-06-17 | ¥586,00 | +2,99 % | ¥574,00 | ¥602,00 | ¥574,00 | 39,30K |
| 2026-06-16 | ¥569,00 | -1,90 % | ¥579,00 | ¥584,00 | ¥567,00 | 20,40K |
| 2026-06-15 | ¥580,00 | +2,29 % | ¥584,00 | ¥584,00 | ¥570,00 | 37,00K |
| 2026-06-12 | ¥567,00 | +0,53 % | ¥563,00 | ¥576,00 | ¥563,00 | 19,60K |
| 2026-06-11 | ¥564,00 | -0,35 % | ¥561,00 | ¥569,00 | ¥561,00 | 9,70K |
| 2026-06-10 | ¥566,00 | +0,35 % | ¥560,00 | ¥569,00 | ¥560,00 | 24,00K |
| 2026-06-09 | ¥564,00 | -1,74 % | ¥572,00 | ¥576,00 | ¥560,00 | 28,80K |
| 2026-06-08 | ¥574,00 | 0,00 % | ¥573,00 | ¥582,00 | ¥565,00 | 22,90K |
| 2026-06-05 | ¥574,00 | +2,50 % | ¥560,00 | ¥583,00 | ¥560,00 | 21,70K |
| 2026-06-04 | ¥560,00 | -1,58 % | ¥568,00 | ¥568,00 | ¥557,00 | 20,00K |
| 2026-06-03 | ¥569,00 | -0,35 % | ¥571,00 | ¥571,00 | ¥568,00 | 15,10K |
| 2026-06-02 | ¥571,00 | -4,19 % | ¥597,00 | ¥597,00 | ¥570,00 | 44,10K |
| 2026-06-01 | ¥596,00 | +2,05 % | ¥585,00 | ¥610,00 | ¥585,00 | 32,50K |
| 2026-05-29 | ¥584,00 | -0,34 % | ¥586,00 | ¥592,00 | ¥578,00 | 17,30K |
| 2026-05-28 | ¥586,00 | +1,21 % | ¥571,00 | ¥590,00 | ¥571,00 | 41,00K |
| 2026-05-27 | ¥579,00 | -8,68 % | ¥640,00 | ¥643,00 | ¥574,00 | 115,30K |
| 2026-05-26 | ¥634,00 | +5,32 % | ¥609,00 | ¥634,00 | ¥609,00 | 88,10K |
| 2026-05-25 | ¥602,00 | +3,79 % | ¥580,00 | ¥602,00 | ¥579,00 | 103,70K |
| 2026-05-22 | ¥580,00 | +5,45 % | ¥550,00 | ¥583,00 | ¥545,00 | 106,30K |