Luckland Co., Ltd. 9612
TSE · Japan · Industriedienstleistungen
¥1.229,00-12,00 (-0,97 %)
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 | ¥1.229,00 | -0,97 % | ¥1.241,00 | ¥1.250,00 | ¥1.227,00 | 59,10K |
| 2026-10-01 | ¥1.241,00 | -1,12 % | ¥1.246,00 | ¥1.249,00 | ¥1.241,00 | 27,40K |
| 2026-09-30 | ¥1.255,00 | +0,16 % | ¥1.250,00 | ¥1.257,00 | ¥1.246,00 | 24,30K |
| 2026-09-29 | ¥1.253,00 | -0,08 % | ¥1.236,00 | ¥1.261,00 | ¥1.231,00 | 39,10K |
| 2026-09-28 | ¥1.254,00 | -0,24 % | ¥1.255,00 | ¥1.270,00 | ¥1.245,00 | 50,40K |
| 2026-09-25 | ¥1.257,00 | +1,13 % | ¥1.243,00 | ¥1.257,00 | ¥1.229,00 | 50,40K |
| 2026-09-24 | ¥1.243,00 | 0,00 % | ¥1.241,00 | ¥1.279,00 | ¥1.222,00 | 99,50K |
| 2026-09-18 | ¥1.243,00 | +1,22 % | ¥1.217,00 | ¥1.252,00 | ¥1.217,00 | 77,20K |
| 2026-09-17 | ¥1.228,00 | +0,66 % | ¥1.215,00 | ¥1.230,00 | ¥1.215,00 | 29,20K |
| 2026-09-16 | ¥1.220,00 | -0,25 % | ¥1.214,00 | ¥1.223,00 | ¥1.214,00 | 27,00K |
| 2026-09-15 | ¥1.223,00 | +0,58 % | ¥1.207,00 | ¥1.224,00 | ¥1.207,00 | 36,10K |
| 2026-09-14 | ¥1.216,00 | +3,05 % | ¥1.178,00 | ¥1.219,00 | ¥1.175,00 | 56,00K |
| 2026-09-11 | ¥1.180,00 | +0,17 % | ¥1.160,00 | ¥1.187,00 | ¥1.155,00 | 51,20K |
| 2026-09-10 | ¥1.178,00 | -1,09 % | ¥1.185,00 | ¥1.188,00 | ¥1.171,00 | 38,40K |
| 2026-09-09 | ¥1.191,00 | -0,42 % | ¥1.194,00 | ¥1.204,00 | ¥1.187,00 | 39,80K |
| 2026-09-08 | ¥1.196,00 | -0,58 % | ¥1.201,00 | ¥1.208,00 | ¥1.196,00 | 29,90K |
| 2026-09-07 | ¥1.203,00 | -1,07 % | ¥1.205,00 | ¥1.210,00 | ¥1.196,00 | 40,40K |
| 2026-09-04 | ¥1.216,00 | +0,58 % | ¥1.205,00 | ¥1.220,00 | ¥1.195,00 | 65,80K |
| 2026-09-03 | ¥1.209,00 | +0,50 % | ¥1.208,00 | ¥1.225,00 | ¥1.203,00 | 45,30K |
| 2026-09-02 | ¥1.203,00 | -2,20 % | ¥1.219,00 | ¥1.222,00 | ¥1.203,00 | 67,30K |
| 2026-09-01 | ¥1.230,00 | 0,00 % | ¥1.225,00 | ¥1.235,00 | ¥1.218,00 | 62,50K |
| 2026-08-31 | ¥1.230,00 | -1,13 % | ¥1.240,00 | ¥1.240,00 | ¥1.224,00 | 56,20K |
| 2026-08-28 | ¥1.244,00 | +0,24 % | ¥1.246,00 | ¥1.254,00 | ¥1.238,00 | 44,20K |
| 2026-08-27 | ¥1.241,00 | -1,12 % | ¥1.253,00 | ¥1.256,00 | ¥1.234,00 | 34,30K |
| 2026-08-26 | ¥1.255,00 | +1,37 % | ¥1.238,00 | ¥1.261,00 | ¥1.233,00 | 40,40K |
| 2026-08-25 | ¥1.238,00 | +0,65 % | ¥1.233,00 | ¥1.255,00 | ¥1.227,00 | 48,00K |
| 2026-08-24 | ¥1.230,00 | -1,76 % | ¥1.252,00 | ¥1.255,00 | ¥1.229,00 | 59,30K |
| 2026-08-21 | ¥1.252,00 | -1,57 % | ¥1.272,00 | ¥1.272,00 | ¥1.248,00 | 50,20K |
| 2026-08-20 | ¥1.272,00 | +1,76 % | ¥1.250,00 | ¥1.274,00 | ¥1.243,00 | 37,40K |
| 2026-08-19 | ¥1.250,00 | -1,88 % | ¥1.265,00 | ¥1.268,00 | ¥1.235,00 | 73,90K |
| 2026-08-18 | ¥1.274,00 | -0,08 % | ¥1.269,00 | ¥1.274,00 | ¥1.235,00 | 90,20K |
| 2026-08-17 | ¥1.275,00 | -0,86 % | ¥1.281,00 | ¥1.304,00 | ¥1.250,00 | 136,70K |
| 2026-08-14 | ¥1.286,00 | +0,94 % | ¥1.279,00 | ¥1.305,00 | ¥1.233,00 | 205,60K |
| 2026-08-13 | ¥1.274,00 | +0,47 % | ¥1.270,00 | ¥1.285,00 | ¥1.218,00 | 235,20K |
| 2026-08-12 | ¥1.268,00 | 0,00 % | ¥1.268,00 | ¥1.282,00 | ¥1.264,00 | 41,40K |
| 2026-08-10 | ¥1.268,00 | -0,86 % | ¥1.222,00 | ¥1.285,00 | ¥1.194,00 | 147,70K |
| 2026-08-07 | ¥1.279,00 | +1,51 % | ¥1.279,00 | ¥1.286,00 | ¥1.253,00 | 41,00K |
| 2026-08-06 | ¥1.260,00 | +0,32 % | ¥1.251,00 | ¥1.272,00 | ¥1.243,00 | 34,60K |
| 2026-08-05 | ¥1.256,00 | +0,40 % | ¥1.254,00 | ¥1.278,00 | ¥1.254,00 | 30,30K |
| 2026-08-04 | ¥1.251,00 | -0,40 % | ¥1.259,00 | ¥1.270,00 | ¥1.249,00 | 34,80K |
| 2026-08-03 | ¥1.256,00 | -1,49 % | ¥1.275,00 | ¥1.276,00 | ¥1.246,00 | 31,50K |
| 2026-07-31 | ¥1.275,00 | +0,71 % | ¥1.266,00 | ¥1.310,00 | ¥1.264,00 | 42,60K |
| 2026-07-30 | ¥1.266,00 | -1,09 % | ¥1.261,00 | ¥1.305,00 | ¥1.259,00 | 108,90K |
| 2026-07-29 | ¥1.280,00 | +1,75 % | ¥1.262,00 | ¥1.284,00 | ¥1.245,00 | 43,30K |
| 2026-07-28 | ¥1.258,00 | -2,02 % | ¥1.272,00 | ¥1.274,00 | ¥1.252,00 | 27,20K |
| 2026-07-27 | ¥1.284,00 | +1,99 % | ¥1.284,00 | ¥1.292,00 | ¥1.258,00 | 36,50K |
| 2026-07-24 | ¥1.259,00 | -1,18 % | ¥1.264,00 | ¥1.268,00 | ¥1.242,00 | 32,80K |
| 2026-07-23 | ¥1.274,00 | -1,92 % | ¥1.310,00 | ¥1.313,00 | ¥1.270,00 | 25,50K |
| 2026-07-22 | ¥1.299,00 | -0,84 % | ¥1.310,00 | ¥1.311,00 | ¥1.278,00 | 30,00K |
| 2026-07-21 | ¥1.310,00 | +4,05 % | ¥1.268,00 | ¥1.322,00 | ¥1.261,00 | 61,60K |
| 2026-07-17 | ¥1.259,00 | +0,48 % | ¥1.250,00 | ¥1.270,00 | ¥1.227,00 | 44,00K |
| 2026-07-16 | ¥1.253,00 | -2,34 % | ¥1.293,00 | ¥1.298,00 | ¥1.253,00 | 31,40K |
| 2026-07-15 | ¥1.283,00 | +0,86 % | ¥1.276,00 | ¥1.293,00 | ¥1.276,00 | 23,40K |
| 2026-07-14 | ¥1.272,00 | -1,47 % | ¥1.292,00 | ¥1.300,00 | ¥1.272,00 | 25,90K |
| 2026-07-13 | ¥1.291,00 | +0,70 % | ¥1.282,00 | ¥1.304,00 | ¥1.272,00 | 31,80K |
| 2026-07-10 | ¥1.282,00 | +2,07 % | ¥1.272,00 | ¥1.291,00 | ¥1.261,00 | 26,80K |
| 2026-07-09 | ¥1.256,00 | +0,24 % | ¥1.255,00 | ¥1.268,00 | ¥1.235,00 | 34,70K |
| 2026-07-08 | ¥1.253,00 | -0,40 % | ¥1.258,00 | ¥1.264,00 | ¥1.236,00 | 37,20K |
| 2026-07-07 | ¥1.258,00 | -1,10 % | ¥1.275,00 | ¥1.280,00 | ¥1.239,00 | 50,90K |
| 2026-07-06 | ¥1.272,00 | +4,09 % | ¥1.233,00 | ¥1.272,00 | ¥1.231,00 | 34,80K |
| 2026-07-03 | ¥1.222,00 | +0,16 % | ¥1.220,00 | ¥1.230,00 | ¥1.207,00 | 36,60K |
| 2026-07-02 | ¥1.220,00 | +2,87 % | ¥1.193,00 | ¥1.245,00 | ¥1.193,00 | 42,30K |
| 2026-07-01 | ¥1.186,00 | +0,08 % | ¥1.182,00 | ¥1.194,00 | ¥1.181,00 | 14,60K |
| 2026-06-30 | ¥1.185,00 | +0,25 % | ¥1.196,00 | ¥1.198,00 | ¥1.171,00 | 23,80K |
| 2026-06-29 | ¥1.182,00 | -1,34 % | ¥1.194,00 | ¥1.209,00 | ¥1.182,00 | 23,30K |
| 2026-06-26 | ¥1.198,00 | +1,10 % | ¥1.186,00 | ¥1.202,00 | ¥1.183,00 | 133,20K |
| 2026-06-25 | ¥1.185,00 | -1,17 % | ¥1.204,00 | ¥1.213,00 | ¥1.183,00 | 33,20K |
| 2026-06-24 | ¥1.199,00 | -0,33 % | ¥1.209,00 | ¥1.218,00 | ¥1.195,00 | 31,10K |
| 2026-06-23 | ¥1.203,00 | -2,27 % | ¥1.232,00 | ¥1.235,00 | ¥1.203,00 | 30,80K |
| 2026-06-22 | ¥1.231,00 | -1,36 % | ¥1.246,00 | ¥1.266,00 | ¥1.231,00 | 23,20K |
| 2026-06-19 | ¥1.248,00 | -1,89 % | ¥1.270,00 | ¥1.270,00 | ¥1.238,00 | 21,70K |
| 2026-06-18 | ¥1.272,00 | +1,44 % | ¥1.255,00 | ¥1.276,00 | ¥1.254,00 | 16,50K |
| 2026-06-17 | ¥1.254,00 | +0,72 % | ¥1.244,00 | ¥1.279,00 | ¥1.244,00 | 23,60K |
| 2026-06-16 | ¥1.245,00 | +0,40 % | ¥1.243,00 | ¥1.269,00 | ¥1.220,00 | 26,10K |
| 2026-06-15 | ¥1.240,00 | +7,17 % | ¥1.180,00 | ¥1.246,00 | ¥1.176,00 | 93,70K |
| 2026-06-12 | ¥1.157,00 | -3,26 % | ¥1.184,00 | ¥1.185,00 | ¥1.157,00 | 70,50K |
| 2026-06-11 | ¥1.196,00 | -2,21 % | ¥1.211,00 | ¥1.211,00 | ¥1.187,00 | 60,30K |
| 2026-06-10 | ¥1.223,00 | -0,57 % | ¥1.228,00 | ¥1.230,00 | ¥1.202,00 | 24,80K |
| 2026-06-09 | ¥1.230,00 | +0,82 % | ¥1.234,00 | ¥1.258,00 | ¥1.224,00 | 26,40K |
| 2026-06-08 | ¥1.220,00 | -1,85 % | ¥1.220,00 | ¥1.242,00 | ¥1.206,00 | 40,50K |
| 2026-06-05 | ¥1.243,00 | +1,80 % | ¥1.241,00 | ¥1.269,00 | ¥1.237,00 | 28,80K |
| 2026-06-04 | ¥1.221,00 | -3,48 % | ¥1.262,00 | ¥1.280,00 | ¥1.221,00 | 54,30K |
| 2026-06-03 | ¥1.265,00 | +1,52 % | ¥1.246,00 | ¥1.273,00 | ¥1.215,00 | 63,60K |
| 2026-06-02 | ¥1.246,00 | -3,63 % | ¥1.288,00 | ¥1.288,00 | ¥1.246,00 | 84,40K |
| 2026-06-01 | ¥1.293,00 | -1,45 % | ¥1.310,00 | ¥1.330,00 | ¥1.291,00 | 41,80K |
| 2026-05-29 | ¥1.312,00 | -1,65 % | ¥1.328,00 | ¥1.351,00 | ¥1.312,00 | 29,50K |
| 2026-05-28 | ¥1.334,00 | +1,99 % | ¥1.300,00 | ¥1.334,00 | ¥1.300,00 | 27,90K |
| 2026-05-27 | ¥1.308,00 | -1,73 % | ¥1.331,00 | ¥1.331,00 | ¥1.275,00 | 40,50K |
| 2026-05-26 | ¥1.331,00 | -0,82 % | ¥1.351,00 | ¥1.351,00 | ¥1.322,00 | 36,20K |
| 2026-05-25 | ¥1.342,00 | +0,52 % | ¥1.349,00 | ¥1.370,00 | ¥1.335,00 | 37,90K |