Lintec Corporation 7966
TSE · Japonya · Proses Endüstrileri
¥5.890,00-40,00 (-%0,67)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5.890,00 | -%0,67 | ¥5.880,00 | ¥6.000,00 | ¥5.870,00 | 689,60K |
| 2026-10-01 | ¥5.930,00 | +%0,68 | ¥5.950,00 | ¥5.950,00 | ¥5.860,00 | 482,40K |
| 2026-09-30 | ¥5.890,00 | %0,00 | ¥5.930,00 | ¥5.950,00 | ¥5.840,00 | 581,50K |
| 2026-09-29 | ¥5.890,00 | +%1,20 | ¥5.800,00 | ¥5.920,00 | ¥5.740,00 | 752,10K |
| 2026-09-28 | ¥5.820,00 | +%1,22 | ¥5.770,00 | ¥5.910,00 | ¥5.770,00 | 1,11M |
| 2026-09-25 | ¥5.750,00 | +%0,70 | ¥5.690,00 | ¥5.840,00 | ¥5.620,00 | 2,12M |
| 2026-09-24 | ¥5.710,00 | +%1,78 | ¥5.590,00 | ¥5.740,00 | ¥5.580,00 | 1,51M |
| 2026-09-18 | ¥5.610,00 | +%1,26 | ¥5.610,00 | ¥5.690,00 | ¥5.550,00 | 1,03M |
| 2026-09-17 | ¥5.540,00 | %0,00 | ¥5.600,00 | ¥5.700,00 | ¥5.510,00 | 1,21M |
| 2026-09-16 | ¥5.540,00 | +%3,75 | ¥5.350,00 | ¥5.570,00 | ¥5.340,00 | 1,22M |
| 2026-09-15 | ¥5.340,00 | +%1,71 | ¥5.180,00 | ¥5.410,00 | ¥5.180,00 | 771,60K |
| 2026-09-14 | ¥5.250,00 | +%1,74 | ¥5.100,00 | ¥5.250,00 | ¥5.030,00 | 537,20K |
| 2026-09-11 | ¥5.160,00 | -%3,01 | ¥5.120,00 | ¥5.220,00 | ¥5.100,00 | 613,30K |
| 2026-09-10 | ¥5.320,00 | -%0,19 | ¥5.250,00 | ¥5.370,00 | ¥5.200,00 | 1,04M |
| 2026-09-09 | ¥5.330,00 | +%4,31 | ¥5.250,00 | ¥5.390,00 | ¥5.180,00 | 1,85M |
| 2026-09-08 | ¥5.110,00 | -%6,75 | ¥5.450,00 | ¥5.500,00 | ¥5.110,00 | 4,65M |
| 2026-09-07 | ¥5.480,00 | +%1,48 | ¥5.410,00 | ¥5.490,00 | ¥5.410,00 | 865,70K |
| 2026-09-04 | ¥5.400,00 | +%1,12 | ¥5.420,00 | ¥5.440,00 | ¥5.300,00 | 2,44M |
| 2026-09-03 | ¥5.340,00 | -%0,19 | ¥5.350,00 | ¥5.360,00 | ¥5.340,00 | 4,13M |
| 2026-09-02 | ¥5.350,00 | -%2,73 | ¥5.390,00 | ¥5.420,00 | ¥5.340,00 | 3,96M |
| 2026-09-01 | ¥5.500,00 | -%0,54 | ¥5.530,00 | ¥5.580,00 | ¥5.360,00 | 2,24M |
| 2026-08-31 | ¥5.530,00 | +%0,18 | ¥5.420,00 | ¥5.570,00 | ¥5.410,00 | 608,50K |
| 2026-08-28 | ¥5.520,00 | -%0,90 | ¥5.590,00 | ¥5.670,00 | ¥5.520,00 | 471,70K |
| 2026-08-27 | ¥5.570,00 | -%0,18 | ¥5.630,00 | ¥5.680,00 | ¥5.550,00 | 347,00K |
| 2026-08-26 | ¥5.580,00 | +%2,01 | ¥5.520,00 | ¥5.650,00 | ¥5.480,00 | 464,40K |
| 2026-08-25 | ¥5.470,00 | +%0,55 | ¥5.440,00 | ¥5.490,00 | ¥5.330,00 | 749,80K |
| 2026-08-24 | ¥5.440,00 | -%0,91 | ¥5.490,00 | ¥5.520,00 | ¥5.410,00 | 461,70K |
| 2026-08-21 | ¥5.490,00 | -%4,19 | ¥5.230,00 | ¥5.550,00 | ¥5.220,00 | 1,51M |
| 2026-08-20 | ¥5.730,00 | +%1,06 | ¥5.730,00 | ¥5.770,00 | ¥5.570,00 | 231,30K |
| 2026-08-19 | ¥5.670,00 | -%6,28 | ¥5.850,00 | ¥5.920,00 | ¥5.670,00 | 576,80K |
| 2026-08-18 | ¥6.050,00 | -%2,42 | ¥6.200,00 | ¥6.220,00 | ¥6.030,00 | 289,40K |
| 2026-08-17 | ¥6.200,00 | +%0,98 | ¥6.160,00 | ¥6.240,00 | ¥6.070,00 | 103,60K |
| 2026-08-14 | ¥6.140,00 | +%0,16 | ¥6.210,00 | ¥6.250,00 | ¥6.130,00 | 235,40K |
| 2026-08-13 | ¥6.130,00 | +%0,49 | ¥6.150,00 | ¥6.200,00 | ¥6.080,00 | 150,30K |
| 2026-08-12 | ¥6.100,00 | +%0,49 | ¥6.070,00 | ¥6.150,00 | ¥6.010,00 | 211,80K |
| 2026-08-10 | ¥6.070,00 | %0,00 | ¥6.100,00 | ¥6.130,00 | ¥5.910,00 | 584,00K |
| 2026-08-07 | ¥6.070,00 | -%5,60 | ¥6.260,00 | ¥6.300,00 | ¥5.970,00 | 655,50K |
| 2026-08-06 | ¥6.430,00 | -%7,08 | ¥6.820,00 | ¥7.180,00 | ¥6.060,00 | 1,10M |
| 2026-08-05 | ¥6.920,00 | +%7,45 | ¥6.520,00 | ¥6.960,00 | ¥6.520,00 | 496,30K |
| 2026-08-04 | ¥6.440,00 | +%4,04 | ¥6.150,00 | ¥6.470,00 | ¥6.150,00 | 352,40K |
| 2026-08-03 | ¥6.190,00 | -%0,16 | ¥6.100,00 | ¥6.300,00 | ¥6.020,00 | 321,90K |
| 2026-07-31 | ¥6.200,00 | +%5,98 | ¥6.110,00 | ¥6.250,00 | ¥6.000,00 | 602,10K |
| 2026-07-30 | ¥5.850,00 | -%0,85 | ¥5.900,00 | ¥5.980,00 | ¥5.770,00 | 222,70K |
| 2026-07-29 | ¥5.900,00 | -%3,59 | ¥6.120,00 | ¥6.140,00 | ¥5.810,00 | 473,50K |
| 2026-07-28 | ¥6.120,00 | -%6,71 | ¥6.280,00 | ¥6.330,00 | ¥6.120,00 | 233,60K |
| 2026-07-27 | ¥6.560,00 | -%0,91 | ¥6.650,00 | ¥6.650,00 | ¥6.470,00 | 269,10K |
| 2026-07-24 | ¥6.620,00 | -%2,36 | ¥6.680,00 | ¥6.730,00 | ¥6.530,00 | 272,30K |
| 2026-07-23 | ¥6.780,00 | +%1,50 | ¥6.750,00 | ¥6.840,00 | ¥6.700,00 | 152,20K |
| 2026-07-22 | ¥6.680,00 | +%0,91 | ¥6.790,00 | ¥6.860,00 | ¥6.660,00 | 273,30K |
| 2026-07-21 | ¥6.620,00 | -%2,07 | ¥6.730,00 | ¥6.730,00 | ¥6.450,00 | 423,50K |
| 2026-07-17 | ¥6.760,00 | -%0,59 | ¥6.800,00 | ¥6.940,00 | ¥6.610,00 | 817,30K |
| 2026-07-16 | ¥6.800,00 | %0,00 | ¥6.640,00 | ¥6.880,00 | ¥6.630,00 | 310,10K |
| 2026-07-15 | ¥6.800,00 | +%4,13 | ¥6.530,00 | ¥6.820,00 | ¥6.530,00 | 331,60K |
| 2026-07-14 | ¥6.530,00 | +%3,16 | ¥6.370,00 | ¥6.550,00 | ¥6.280,00 | 232,90K |
| 2026-07-13 | ¥6.330,00 | -%3,51 | ¥6.620,00 | ¥6.660,00 | ¥6.280,00 | 296,60K |
| 2026-07-10 | ¥6.560,00 | +%0,61 | ¥6.600,00 | ¥6.700,00 | ¥6.560,00 | 407,50K |
| 2026-07-09 | ¥6.520,00 | +%1,24 | ¥6.530,00 | ¥6.570,00 | ¥6.430,00 | 295,30K |
| 2026-07-08 | ¥6.440,00 | -%1,98 | ¥6.470,00 | ¥6.590,00 | ¥6.390,00 | 324,70K |
| 2026-07-07 | ¥6.570,00 | -%6,01 | ¥7.000,00 | ¥7.000,00 | ¥6.520,00 | 414,50K |
| 2026-07-06 | ¥6.990,00 | -%4,38 | ¥7.320,00 | ¥7.360,00 | ¥6.920,00 | 360,90K |
| 2026-07-03 | ¥7.310,00 | +%4,13 | ¥7.040,00 | ¥7.320,00 | ¥6.880,00 | 382,50K |
| 2026-07-02 | ¥7.020,00 | -%1,27 | ¥6.960,00 | ¥7.110,00 | ¥6.870,00 | 386,90K |
| 2026-07-01 | ¥7.110,00 | +%0,28 | ¥7.140,00 | ¥7.260,00 | ¥7.090,00 | 454,10K |
| 2026-06-30 | ¥7.090,00 | +%1,87 | ¥6.880,00 | ¥7.220,00 | ¥6.860,00 | 504,30K |
| 2026-06-29 | ¥6.960,00 | +%3,26 | ¥6.760,00 | ¥7.040,00 | ¥6.560,00 | 397,00K |
| 2026-06-26 | ¥6.740,00 | +%0,30 | ¥6.750,00 | ¥6.800,00 | ¥6.650,00 | 357,80K |
| 2026-06-25 | ¥6.720,00 | +%3,86 | ¥6.650,00 | ¥6.870,00 | ¥6.600,00 | 339,10K |
| 2026-06-24 | ¥6.470,00 | +%1,09 | ¥6.320,00 | ¥6.570,00 | ¥6.290,00 | 313,50K |
| 2026-06-23 | ¥6.400,00 | -%2,29 | ¥6.650,00 | ¥6.670,00 | ¥6.400,00 | 265,60K |
| 2026-06-22 | ¥6.550,00 | +%1,08 | ¥6.480,00 | ¥6.610,00 | ¥6.480,00 | 296,80K |
| 2026-06-19 | ¥6.480,00 | +%0,78 | ¥6.420,00 | ¥6.580,00 | ¥6.420,00 | 490,90K |
| 2026-06-18 | ¥6.430,00 | +%0,63 | ¥6.350,00 | ¥6.460,00 | ¥6.300,00 | 234,70K |
| 2026-06-17 | ¥6.390,00 | +%5,45 | ¥6.080,00 | ¥6.430,00 | ¥6.040,00 | 457,90K |
| 2026-06-16 | ¥6.060,00 | +%1,34 | ¥5.920,00 | ¥6.140,00 | ¥5.920,00 | 204,00K |
| 2026-06-15 | ¥5.980,00 | +%4,18 | ¥5.910,00 | ¥6.040,00 | ¥5.860,00 | 284,30K |
| 2026-06-12 | ¥5.740,00 | +%2,87 | ¥5.680,00 | ¥5.880,00 | ¥5.670,00 | 329,60K |
| 2026-06-11 | ¥5.580,00 | +%0,72 | ¥5.360,00 | ¥5.590,00 | ¥5.300,00 | 233,10K |
| 2026-06-10 | ¥5.540,00 | +%0,91 | ¥5.590,00 | ¥5.630,00 | ¥5.480,00 | 448,40K |
| 2026-06-09 | ¥5.490,00 | +%0,18 | ¥5.550,00 | ¥5.560,00 | ¥5.340,00 | 370,00K |
| 2026-06-08 | ¥5.480,00 | -%4,86 | ¥5.360,00 | ¥5.580,00 | ¥5.340,00 | 343,00K |
| 2026-06-05 | ¥5.760,00 | -%0,17 | ¥5.720,00 | ¥5.790,00 | ¥5.620,00 | 217,20K |
| 2026-06-04 | ¥5.770,00 | -%1,87 | ¥5.800,00 | ¥5.860,00 | ¥5.690,00 | 191,20K |
| 2026-06-03 | ¥5.880,00 | +%2,44 | ¥5.810,00 | ¥5.930,00 | ¥5.790,00 | 167,20K |
| 2026-06-02 | ¥5.740,00 | -%2,88 | ¥5.810,00 | ¥5.810,00 | ¥5.550,00 | 330,80K |
| 2026-06-01 | ¥5.910,00 | +%2,78 | ¥5.730,00 | ¥5.940,00 | ¥5.620,00 | 311,50K |
| 2026-05-29 | ¥5.750,00 | %0,00 | ¥5.700,00 | ¥5.820,00 | ¥5.670,00 | 332,30K |
| 2026-05-28 | ¥5.750,00 | %0,00 | ¥5.780,00 | ¥5.800,00 | ¥5.640,00 | 213,10K |
| 2026-05-27 | ¥5.750,00 | +%1,23 | ¥5.780,00 | ¥5.920,00 | ¥5.730,00 | 291,20K |
| 2026-05-26 | ¥5.680,00 | +%2,53 | ¥5.620,00 | ¥5.730,00 | ¥5.580,00 | 235,80K |
| 2026-05-25 | ¥5.540,00 | +%2,21 | ¥5.520,00 | ¥5.600,00 | ¥5.450,00 | 232,40K |