Lec Inc

7874
🏛️ 日本 →
1,208.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 860.00 869.00 851.00 865.00 0.0M
2021-12-29 847.00 867.00 847.00 866.00 0.1M
2021-12-28 840.00 847.00 839.00 844.00 0.1M
2021-12-27 844.00 844.00 834.00 837.00 0.1M
2021-12-24 846.00 849.00 842.00 845.00 0.1M
2021-12-23 832.00 847.00 829.00 847.00 0.1M
2021-12-22 820.00 823.00 816.00 820.00 0.1M
2021-12-21 821.00 829.00 818.00 818.00 0.1M
2021-12-20 831.00 831.00 817.00 818.00 0.1M
2021-12-17 841.00 846.00 836.00 845.00 0.1M
2021-12-16 842.00 852.00 836.00 848.00 0.1M
2021-12-15 844.00 847.00 838.00 842.00 0.1M
2021-12-14 856.00 863.00 838.00 848.00 0.1M
2021-12-13 865.00 865.00 845.00 855.00 0.2M
2021-12-10 874.00 875.00 861.00 867.00 0.1M
2021-12-09 882.00 884.00 867.00 872.00 0.1M
2021-12-08 870.00 883.00 861.00 877.00 0.2M
2021-12-07 835.00 867.00 832.00 865.00 0.2M
2021-12-06 843.00 846.00 825.00 830.00 0.2M
2021-12-03 821.00 847.00 813.00 843.00 0.2M
2021-12-02 815.00 830.00 810.00 813.00 0.2M
2021-12-01 808.00 824.00 793.00 812.00 0.3M
2021-11-30 821.00 823.00 803.00 819.00 1.0M
2021-11-29 818.00 830.00 813.00 820.00 0.2M
2021-11-26 843.00 843.00 823.00 833.00 0.3M
2021-11-25 869.00 874.00 856.00 858.00 0.2M
2021-11-24 886.00 886.00 869.00 870.00 0.2M
2021-11-22 891.00 895.00 875.00 889.00 0.2M
2021-11-19 900.00 906.00 896.00 901.00 0.1M
2021-11-18 901.00 901.00 888.00 900.00 0.2M
2021-11-17 926.00 926.00 902.00 906.00 0.2M
2021-11-16 947.00 951.00 932.00 933.00 0.1M
2021-11-15 968.00 970.00 945.00 945.00 0.2M
2021-11-12 977.00 988.00 965.00 968.00 0.1M
2021-11-11 989.00 990.00 978.00 978.00 0.1M
2021-11-10 972.00 1,003.00 972.00 989.00 0.1M
2021-11-09 993.00 1,000.00 969.00 969.00 0.2M
2021-11-08 1,025.00 1,025.00 990.00 993.00 0.3M
2021-11-05 1,064.00 1,064.00 1,048.00 1,048.00 0.0M
2021-11-04 1,049.00 1,080.00 1,046.00 1,080.00 0.1M
2021-11-02 1,060.00 1,060.00 1,045.00 1,046.00 0.0M
2021-11-01 1,050.00 1,064.00 1,048.00 1,064.00 0.1M
2021-10-29 1,035.00 1,043.00 1,030.00 1,040.00 0.0M
2021-10-28 1,034.00 1,056.00 1,030.00 1,031.00 0.3M
2021-10-27 1,057.00 1,057.00 1,036.00 1,040.00 0.1M
2021-10-26 1,052.00 1,064.00 1,052.00 1,056.00 0.0M
2021-10-25 1,060.00 1,063.00 1,050.00 1,050.00 0.0M
2021-10-22 1,071.00 1,077.00 1,064.00 1,064.00 0.0M
2021-10-21 1,092.00 1,092.00 1,072.00 1,072.00 0.0M
2021-10-20 1,102.00 1,106.00 1,089.00 1,089.00 0.0M
2021-10-19 1,100.00 1,106.00 1,089.00 1,090.00 0.0M
2021-10-18 1,095.00 1,100.00 1,090.00 1,100.00 0.0M
2021-10-15 1,081.00 1,094.00 1,078.00 1,092.00 0.0M
2021-10-14 1,091.00 1,091.00 1,070.00 1,070.00 0.1M
2021-10-13 1,082.00 1,094.00 1,082.00 1,088.00 0.0M
2021-10-12 1,089.00 1,091.00 1,083.00 1,088.00 0.0M
2021-10-11 1,092.00 1,092.00 1,081.00 1,089.00 0.0M
2021-10-08 1,069.00 1,094.00 1,065.00 1,082.00 0.1M
2021-10-07 1,055.00 1,065.00 1,052.00 1,052.00 0.0M
2021-10-06 1,051.00 1,067.00 1,048.00 1,055.00 0.1M
2021-10-05 1,062.00 1,062.00 1,047.00 1,049.00 0.1M
2021-10-04 1,074.00 1,075.00 1,062.00 1,070.00 0.1M
2021-10-01 1,080.00 1,080.00 1,062.00 1,066.00 0.1M
2021-09-30 1,096.00 1,100.00 1,085.00 1,085.00 0.0M
2021-09-29 1,089.00 1,098.00 1,080.00 1,097.00 0.1M
2021-09-28 1,110.00 1,117.00 1,102.00 1,115.00 0.1M
2021-09-27 1,118.00 1,118.00 1,106.00 1,108.00 0.0M
2021-09-24 1,120.00 1,125.00 1,111.00 1,119.00 0.1M
2021-09-22 1,113.00 1,116.00 1,094.00 1,094.00 0.1M
2021-09-21 1,117.00 1,118.00 1,104.00 1,114.00 0.1M
2021-09-17 1,130.00 1,136.00 1,123.00 1,136.00 0.1M
2021-09-16 1,129.00 1,136.00 1,124.00 1,130.00 0.1M
2021-09-15 1,140.00 1,142.00 1,129.00 1,134.00 0.0M
2021-09-14 1,152.00 1,152.00 1,139.00 1,152.00 0.1M
2021-09-13 1,141.00 1,154.00 1,134.00 1,154.00 0.1M
2021-09-10 1,133.00 1,146.00 1,132.00 1,146.00 0.1M
2021-09-09 1,126.00 1,135.00 1,126.00 1,133.00 0.0M
2021-09-08 1,132.00 1,134.00 1,120.00 1,125.00 0.1M
2021-09-07 1,125.00 1,140.00 1,123.00 1,131.00 0.1M
2021-09-06 1,118.00 1,120.00 1,115.00 1,117.00 0.0M
2021-09-03 1,116.00 1,121.00 1,114.00 1,118.00 0.0M
2021-09-02 1,112.00 1,116.00 1,104.00 1,116.00 0.0M
2021-09-01 1,110.00 1,114.00 1,101.00 1,114.00 0.0M
2021-08-31 1,110.00 1,115.00 1,106.00 1,107.00 0.0M
2021-08-30 1,100.00 1,115.00 1,098.00 1,115.00 0.0M
2021-08-27 1,093.00 1,097.00 1,086.00 1,097.00 0.0M
2021-08-26 1,099.00 1,100.00 1,089.00 1,093.00 0.0M
2021-08-25 1,100.00 1,106.00 1,090.00 1,092.00 0.0M
2021-08-24 1,093.00 1,104.00 1,093.00 1,101.00 0.0M
2021-08-23 1,088.00 1,097.00 1,083.00 1,089.00 0.0M
2021-08-20 1,084.00 1,097.00 1,075.00 1,079.00 0.1M
2021-08-19 1,096.00 1,096.00 1,080.00 1,080.00 0.0M
2021-08-18 1,083.00 1,097.00 1,072.00 1,096.00 0.1M
2021-08-17 1,106.00 1,106.00 1,083.00 1,083.00 0.0M
2021-08-16 1,109.00 1,109.00 1,088.00 1,093.00 0.1M
2021-08-13 1,109.00 1,110.00 1,099.00 1,104.00 0.0M
2021-08-12 1,102.00 1,112.00 1,095.00 1,105.00 0.0M
2021-08-11 1,099.00 1,110.00 1,095.00 1,102.00 0.0M
2021-08-10 1,104.00 1,114.00 1,091.00 1,097.00 0.1M
2021-08-06 1,102.00 1,127.00 1,095.00 1,121.00 0.1M
2021-08-05 1,110.00 1,114.00 1,101.00 1,105.00 0.0M
2021-08-04 1,127.00 1,131.00 1,112.00 1,116.00 0.0M
2021-08-03 1,134.00 1,141.00 1,124.00 1,127.00 0.0M
2021-08-02 1,117.00 1,142.00 1,115.00 1,135.00 0.1M
2021-07-30 1,129.00 1,129.00 1,108.00 1,108.00 0.0M
2021-07-29 1,126.00 1,133.00 1,120.00 1,133.00 0.0M
2021-07-28 1,135.00 1,137.00 1,116.00 1,123.00 0.0M
2021-07-27 1,147.00 1,148.00 1,131.00 1,140.00 0.0M
2021-07-26 1,143.00 1,144.00 1,128.00 1,140.00 0.0M
2021-07-21 1,123.00 1,138.00 1,122.00 1,128.00 0.0M
2021-07-20 1,115.00 1,116.00 1,102.00 1,116.00 0.0M
2021-07-19 1,122.00 1,124.00 1,111.00 1,111.00 0.0M
2021-07-16 1,125.00 1,132.00 1,121.00 1,123.00 0.0M
2021-07-15 1,147.00 1,147.00 1,127.00 1,128.00 0.0M
2021-07-14 1,148.00 1,150.00 1,141.00 1,143.00 0.0M
2021-07-13 1,151.00 1,154.00 1,146.00 1,153.00 0.0M
2021-07-12 1,127.00 1,148.00 1,127.00 1,146.00 0.0M
2021-07-09 1,115.00 1,123.00 1,101.00 1,120.00 0.1M
2021-07-08 1,130.00 1,144.00 1,128.00 1,128.00 0.1M
2021-07-07 1,130.00 1,133.00 1,119.00 1,121.00 0.0M
2021-07-06 1,141.00 1,141.00 1,133.00 1,137.00 0.0M
2021-07-05 1,142.00 1,155.00 1,139.00 1,141.00 0.1M
2021-07-02 1,140.00 1,147.00 1,137.00 1,142.00 0.0M
2021-07-01 1,132.00 1,140.00 1,127.00 1,133.00 0.1M
2021-06-30 1,135.00 1,142.00 1,126.00 1,130.00 0.1M
2021-06-29 1,144.00 1,144.00 1,117.00 1,121.00 0.1M
2021-06-28 1,155.00 1,157.00 1,144.00 1,150.00 0.1M
2021-06-25 1,157.00 1,159.00 1,153.00 1,157.00 0.0M
2021-06-24 1,162.00 1,168.00 1,152.00 1,156.00 0.0M
2021-06-23 1,171.00 1,181.00 1,161.00 1,165.00 0.0M
2021-06-22 1,143.00 1,171.00 1,140.00 1,171.00 0.1M
2021-06-21 1,150.00 1,150.00 1,129.00 1,133.00 0.1M
2021-06-18 1,178.00 1,179.00 1,152.00 1,152.00 0.1M
2021-06-17 1,190.00 1,194.00 1,176.00 1,178.00 0.0M
2021-06-16 1,172.00 1,188.00 1,172.00 1,188.00 0.0M
2021-06-15 1,180.00 1,183.00 1,173.00 1,178.00 0.0M
2021-06-14 1,181.00 1,181.00 1,169.00 1,179.00 0.0M
2021-06-11 1,182.00 1,184.00 1,169.00 1,173.00 0.1M
2021-06-10 1,175.00 1,187.00 1,168.00 1,182.00 0.1M
2021-06-09 1,179.00 1,186.00 1,171.00 1,173.00 0.0M
2021-06-08 1,182.00 1,187.00 1,164.00 1,169.00 0.1M
2021-06-07 1,178.00 1,192.00 1,166.00 1,185.00 0.1M
2021-06-04 1,175.00 1,175.00 1,155.00 1,161.00 0.1M
2021-06-03 1,164.00 1,178.00 1,150.00 1,166.00 0.1M
2021-06-02 1,140.00 1,159.00 1,124.00 1,157.00 0.2M
2021-06-01 1,102.00 1,133.00 1,089.00 1,132.00 0.2M
2021-05-31 1,110.00 1,127.00 1,099.00 1,102.00 0.2M
2021-05-28 1,084.00 1,104.00 1,076.00 1,097.00 0.3M
2021-05-27 1,102.00 1,104.00 1,065.00 1,065.00 0.4M
2021-05-26 1,108.00 1,118.00 1,102.00 1,111.00 0.1M
2021-05-25 1,125.00 1,128.00 1,105.00 1,108.00 0.1M
2021-05-24 1,121.00 1,132.00 1,107.00 1,115.00 0.2M
2021-05-21 1,110.00 1,111.00 1,098.00 1,100.00 0.1M
2021-05-20 1,100.00 1,111.00 1,099.00 1,101.00 0.0M
2021-05-19 1,097.00 1,103.00 1,087.00 1,099.00 0.1M
2021-05-18 1,100.00 1,113.00 1,091.00 1,100.00 0.1M
2021-05-17 1,110.00 1,127.00 1,100.00 1,100.00 0.1M
2021-05-14 1,095.00 1,115.00 1,085.00 1,093.00 0.2M
2021-05-13 1,120.00 1,128.00 1,109.00 1,116.00 0.1M
2021-05-12 1,155.00 1,162.00 1,124.00 1,130.00 0.1M
2021-05-11 1,180.00 1,185.00 1,155.00 1,159.00 0.1M
2021-05-10 1,181.00 1,184.00 1,176.00 1,177.00 0.0M
2021-05-07 1,169.00 1,188.00 1,169.00 1,176.00 0.1M
2021-05-06 1,151.00 1,174.00 1,151.00 1,164.00 0.1M
2021-04-30 1,159.00 1,173.00 1,142.00 1,145.00 0.1M
2021-04-28 1,187.00 1,187.00 1,155.00 1,155.00 0.2M
2021-04-27 1,220.00 1,223.00 1,198.00 1,198.00 0.1M
2021-04-26 1,241.00 1,241.00 1,217.00 1,220.00 0.1M
2021-04-23 1,230.00 1,245.00 1,230.00 1,240.00 0.0M
2021-04-22 1,229.00 1,248.00 1,229.00 1,235.00 0.1M
2021-04-21 1,230.00 1,230.00 1,202.00 1,213.00 0.1M
2021-04-20 1,258.00 1,258.00 1,244.00 1,245.00 0.1M
2021-04-19 1,268.00 1,280.00 1,261.00 1,262.00 0.1M
2021-04-16 1,265.00 1,278.00 1,261.00 1,278.00 0.0M
2021-04-15 1,263.00 1,276.00 1,257.00 1,276.00 0.0M
2021-04-14 1,260.00 1,271.00 1,248.00 1,265.00 0.1M
2021-04-13 1,270.00 1,284.00 1,263.00 1,266.00 0.1M
2021-04-12 1,284.00 1,284.00 1,252.00 1,260.00 0.1M
2021-04-09 1,289.00 1,309.00 1,287.00 1,295.00 0.1M
2021-04-08 1,274.00 1,286.00 1,260.00 1,283.00 0.1M
2021-04-07 1,268.00 1,276.00 1,259.00 1,274.00 0.1M
2021-04-06 1,286.00 1,292.00 1,257.00 1,265.00 0.1M
2021-04-05 1,283.00 1,289.00 1,265.00 1,289.00 0.1M
2021-04-02 1,286.00 1,297.00 1,274.00 1,280.00 0.1M
2021-04-01 1,275.00 1,297.00 1,274.00 1,286.00 0.1M
2021-03-31 1,270.00 1,283.00 1,248.00 1,263.00 0.2M
2021-03-30 1,314.00 1,318.00 1,265.00 1,274.00 0.3M
2021-03-29 1,340.00 1,347.00 1,321.00 1,336.00 0.2M
2021-03-26 1,340.00 1,350.00 1,331.00 1,334.00 0.1M
2021-03-25 1,330.00 1,345.00 1,323.00 1,334.00 0.1M
2021-03-24 1,333.00 1,338.00 1,314.00 1,324.00 0.1M
2021-03-23 1,360.00 1,360.00 1,330.00 1,330.00 0.2M
2021-03-22 1,385.00 1,392.00 1,351.00 1,353.00 0.2M
2021-03-19 1,360.00 1,394.00 1,350.00 1,394.00 0.1M
2021-03-18 1,350.00 1,360.00 1,331.00 1,360.00 0.2M
2021-03-17 1,380.00 1,383.00 1,350.00 1,353.00 0.1M
2021-03-16 1,365.00 1,380.00 1,358.00 1,377.00 0.1M
2021-03-15 1,344.00 1,369.00 1,336.00 1,368.00 0.1M
2021-03-12 1,326.00 1,339.00 1,312.00 1,337.00 0.1M
2021-03-11 1,319.00 1,335.00 1,310.00 1,330.00 0.0M
2021-03-10 1,333.00 1,333.00 1,313.00 1,319.00 0.1M
2021-03-09 1,342.00 1,344.00 1,320.00 1,331.00 0.1M
2021-03-08 1,338.00 1,344.00 1,318.00 1,326.00 0.1M
2021-03-05 1,307.00 1,326.00 1,294.00 1,325.00 0.1M
2021-03-04 1,318.00 1,323.00 1,307.00 1,322.00 0.1M
2021-03-03 1,320.00 1,327.00 1,304.00 1,327.00 0.1M
2021-03-02 1,300.00 1,320.00 1,289.00 1,318.00 0.1M
2021-03-01 1,300.00 1,306.00 1,283.00 1,293.00 0.1M
2021-02-26 1,310.00 1,311.00 1,282.00 1,282.00 0.1M
2021-02-25 1,320.00 1,330.00 1,308.00 1,320.00 0.0M
2021-02-24 1,356.00 1,356.00 1,311.00 1,311.00 0.1M
2021-02-22 1,345.00 1,360.00 1,345.00 1,356.00 0.0M
2021-02-19 1,340.00 1,346.00 1,328.00 1,331.00 0.1M
2021-02-18 1,382.00 1,384.00 1,346.00 1,346.00 0.1M
2021-02-17 1,387.00 1,388.00 1,369.00 1,372.00 0.1M
2021-02-16 1,418.00 1,424.00 1,388.00 1,390.00 0.1M
2021-02-15 1,384.00 1,409.00 1,381.00 1,407.00 0.1M
2021-02-12 1,390.00 1,390.00 1,365.00 1,375.00 0.1M
2021-02-10 1,384.00 1,386.00 1,370.00 1,374.00 0.1M
2021-02-09 1,358.00 1,381.00 1,343.00 1,377.00 0.2M
2021-02-08 1,377.00 1,377.00 1,313.00 1,343.00 0.3M
2021-02-05 1,395.00 1,411.00 1,388.00 1,407.00 0.1M
2021-02-04 1,370.00 1,390.00 1,367.00 1,386.00 0.1M
2021-02-03 1,376.00 1,385.00 1,362.00 1,362.00 0.1M
2021-02-02 1,351.00 1,369.00 1,349.00 1,369.00 0.1M
2021-02-01 1,343.00 1,355.00 1,343.00 1,352.00 0.0M
2021-01-29 1,336.00 1,364.00 1,331.00 1,343.00 0.1M
2021-01-28 1,327.00 1,352.00 1,323.00 1,343.00 0.2M
2021-01-27 1,360.00 1,373.00 1,344.00 1,346.00 0.1M
2021-01-26 1,360.00 1,374.00 1,343.00 1,351.00 0.1M
2021-01-25 1,319.00 1,356.00 1,309.00 1,353.00 0.1M
2021-01-22 1,333.00 1,333.00 1,306.00 1,312.00 0.1M
2021-01-21 1,341.00 1,354.00 1,325.00 1,327.00 0.1M
2021-01-20 1,310.00 1,342.00 1,309.00 1,341.00 0.1M
2021-01-19 1,330.00 1,334.00 1,307.00 1,307.00 0.1M
2021-01-18 1,335.00 1,346.00 1,327.00 1,330.00 0.0M
2021-01-15 1,337.00 1,346.00 1,328.00 1,329.00 0.0M
2021-01-14 1,360.00 1,366.00 1,327.00 1,331.00 0.1M
2021-01-13 1,343.00 1,367.00 1,343.00 1,360.00 0.1M
2021-01-12 1,345.00 1,362.00 1,326.00 1,342.00 0.1M
2021-01-08 1,309.00 1,320.00 1,297.00 1,315.00 0.2M
2021-01-07 1,329.00 1,340.00 1,309.00 1,327.00 0.2M
2021-01-06 1,300.00 1,322.00 1,295.00 1,309.00 0.1M
2021-01-05 1,288.00 1,306.00 1,283.00 1,290.00 0.1M
2021-01-04 1,300.00 1,305.00 1,266.00 1,297.00 0.1M