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
2023-12-29 1,035.00 1,038.00 1,024.00 1,035.00 0.0M
2023-12-28 1,027.00 1,036.00 1,026.00 1,033.00 0.0M
2023-12-27 1,037.00 1,041.00 1,014.00 1,027.00 0.1M
2023-12-26 1,021.00 1,035.00 1,021.00 1,034.00 0.0M
2023-12-25 1,038.00 1,046.00 1,022.00 1,025.00 0.0M
2023-12-22 1,029.00 1,037.00 1,026.00 1,037.00 0.0M
2023-12-21 1,019.00 1,041.00 1,012.00 1,029.00 0.0M
2023-12-20 1,028.00 1,051.00 1,025.00 1,025.00 0.1M
2023-12-19 1,030.00 1,041.00 1,016.00 1,025.00 0.1M
2023-12-18 1,023.00 1,027.00 1,001.00 1,026.00 0.1M
2023-12-15 1,027.00 1,063.00 1,026.00 1,050.00 0.2M
2023-12-14 1,008.00 1,019.00 1,002.00 1,019.00 0.1M
2023-12-13 992.00 1,011.00 992.00 1,001.00 0.0M
2023-12-12 997.00 1,001.00 989.00 992.00 0.0M
2023-12-11 1,004.00 1,004.00 989.00 999.00 0.1M
2023-12-08 985.00 991.00 974.00 978.00 0.1M
2023-12-07 997.00 1,002.00 989.00 993.00 0.1M
2023-12-06 992.00 1,014.00 987.00 1,007.00 0.1M
2023-12-05 1,013.00 1,017.00 993.00 994.00 0.1M
2023-12-04 1,015.00 1,029.00 999.00 1,016.00 0.1M
2023-12-01 1,021.00 1,043.00 1,004.00 1,005.00 0.2M
2023-11-30 980.00 996.00 968.00 994.00 0.1M
2023-11-29 990.00 990.00 965.00 965.00 0.1M
2023-11-28 966.00 993.00 962.00 992.00 0.1M
2023-11-27 970.00 975.00 950.00 961.00 0.1M
2023-11-24 958.00 973.00 943.00 966.00 0.1M
2023-11-22 913.00 945.00 911.00 943.00 0.1M
2023-11-21 912.00 916.00 902.00 912.00 0.0M
2023-11-20 911.00 914.00 904.00 908.00 0.0M
2023-11-17 905.00 913.00 900.00 911.00 0.0M
2023-11-16 932.00 932.00 900.00 900.00 0.0M
2023-11-15 945.00 945.00 922.00 924.00 0.0M
2023-11-14 944.00 950.00 933.00 935.00 0.0M
2023-11-13 969.00 969.00 914.00 929.00 0.1M
2023-11-10 979.00 979.00 955.00 964.00 0.1M
2023-11-09 974.00 983.00 972.00 981.00 0.0M
2023-11-08 988.00 988.00 967.00 976.00 0.0M
2023-11-07 998.00 1,010.00 984.00 988.00 0.0M
2023-11-06 1,020.00 1,020.00 995.00 996.00 0.1M
2023-11-02 1,055.00 1,055.00 996.00 1,002.00 0.1M
2023-11-01 1,040.00 1,060.00 1,038.00 1,060.00 0.1M
2023-10-31 1,010.00 1,023.00 1,004.00 1,023.00 0.1M
2023-10-30 1,003.00 1,011.00 988.00 998.00 0.3M
2023-10-27 1,002.00 1,014.00 996.00 1,014.00 0.1M
2023-10-26 1,010.00 1,020.00 1,002.00 1,006.00 0.1M
2023-10-25 997.00 1,018.00 997.00 1,017.00 0.1M
2023-10-24 966.00 998.00 962.00 997.00 0.1M
2023-10-23 990.00 990.00 971.00 972.00 0.0M
2023-10-20 985.00 993.00 981.00 990.00 0.0M
2023-10-19 963.00 984.00 963.00 984.00 0.0M
2023-10-18 964.00 968.00 952.00 968.00 0.1M
2023-10-17 956.00 965.00 953.00 961.00 0.0M
2023-10-16 957.00 964.00 951.00 951.00 0.1M
2023-10-13 962.00 962.00 950.00 957.00 0.1M
2023-10-12 970.00 970.00 953.00 959.00 0.0M
2023-10-11 975.00 976.00 954.00 963.00 0.1M
2023-10-10 960.00 972.00 960.00 972.00 0.1M
2023-10-06 952.00 962.00 947.00 955.00 0.1M
2023-10-05 934.00 946.00 934.00 943.00 0.0M
2023-10-04 959.00 967.00 935.00 938.00 0.1M
2023-10-03 954.00 964.00 951.00 960.00 0.1M
2023-10-02 951.00 957.00 945.00 947.00 0.0M
2023-09-29 940.00 950.00 939.00 947.00 0.0M
2023-09-28 940.00 954.00 936.00 949.00 0.1M
2023-09-27 920.00 960.00 917.00 953.00 0.1M
2023-09-26 939.00 939.00 914.00 915.00 0.0M
2023-09-25 932.00 941.00 929.00 940.00 0.0M
2023-09-22 912.00 936.00 911.00 929.00 0.0M
2023-09-21 925.00 933.00 916.00 918.00 0.0M
2023-09-20 958.00 964.00 921.00 923.00 0.1M
2023-09-19 972.00 982.00 958.00 967.00 0.0M
2023-09-15 965.00 986.00 947.00 984.00 0.1M
2023-09-14 964.00 964.00 953.00 959.00 0.0M
2023-09-13 963.00 970.00 953.00 960.00 0.0M
2023-09-12 950.00 968.00 950.00 967.00 0.0M
2023-09-11 952.00 961.00 943.00 950.00 0.0M
2023-09-08 953.00 962.00 951.00 951.00 0.1M
2023-09-07 977.00 977.00 958.00 960.00 0.0M
2023-09-06 987.00 993.00 974.00 980.00 0.1M
2023-09-05 978.00 985.00 967.00 984.00 0.0M
2023-09-04 963.00 980.00 959.00 979.00 0.1M
2023-09-01 955.00 968.00 953.00 963.00 0.1M
2023-08-31 942.00 954.00 942.00 951.00 0.0M
2023-08-30 949.00 949.00 937.00 942.00 0.0M
2023-08-29 936.00 947.00 934.00 947.00 0.0M
2023-08-28 928.00 937.00 928.00 936.00 0.0M
2023-08-25 925.00 930.00 917.00 928.00 0.0M
2023-08-24 940.00 940.00 927.00 927.00 0.0M
2023-08-23 927.00 944.00 923.00 942.00 0.0M
2023-08-22 950.00 950.00 912.00 923.00 0.1M
2023-08-21 954.00 969.00 953.00 954.00 0.0M
2023-08-18 953.00 968.00 933.00 959.00 0.1M
2023-08-17 945.00 963.00 944.00 954.00 0.1M
2023-08-16 938.00 949.00 936.00 945.00 0.1M
2023-08-15 934.00 938.00 916.00 938.00 0.0M
2023-08-14 941.00 957.00 932.00 940.00 0.1M
2023-08-10 919.00 940.00 902.00 938.00 0.1M
2023-08-09 933.00 937.00 915.00 925.00 0.0M
2023-08-08 908.00 943.00 908.00 942.00 0.1M
2023-08-07 890.00 908.00 883.00 908.00 0.1M
2023-08-04 881.00 892.00 881.00 891.00 0.0M
2023-08-03 887.00 887.00 876.00 879.00 0.0M
2023-08-02 881.00 894.00 880.00 885.00 0.0M
2023-08-01 898.00 898.00 889.00 891.00 0.0M
2023-07-31 898.00 899.00 889.00 897.00 0.1M
2023-07-28 854.00 894.00 853.00 894.00 0.1M
2023-07-27 843.00 853.00 842.00 851.00 0.0M
2023-07-26 850.00 850.00 840.00 844.00 0.0M
2023-07-25 855.00 858.00 847.00 847.00 0.0M
2023-07-24 848.00 853.00 843.00 851.00 0.0M
2023-07-21 849.00 851.00 839.00 840.00 0.0M
2023-07-20 850.00 853.00 843.00 846.00 0.0M
2023-07-19 848.00 849.00 838.00 847.00 0.0M
2023-07-18 828.00 837.00 827.00 837.00 0.0M
2023-07-14 828.00 831.00 822.00 825.00 0.0M
2023-07-13 822.00 830.00 821.00 823.00 0.0M
2023-07-12 826.00 836.00 820.00 822.00 0.0M
2023-07-11 852.00 853.00 826.00 826.00 0.1M
2023-07-10 852.00 857.00 845.00 845.00 0.1M
2023-07-07 862.00 862.00 841.00 841.00 0.1M
2023-07-06 874.00 879.00 865.00 866.00 0.1M
2023-07-05 870.00 877.00 869.00 875.00 0.0M
2023-07-04 870.00 876.00 869.00 871.00 0.0M
2023-07-03 879.00 882.00 869.00 872.00 0.0M
2023-06-30 870.00 872.00 864.00 866.00 0.1M
2023-06-29 864.00 873.00 864.00 871.00 0.0M
2023-06-28 854.00 864.00 853.00 861.00 0.0M
2023-06-27 850.00 854.00 847.00 853.00 0.0M
2023-06-26 850.00 858.00 849.00 850.00 0.0M
2023-06-23 857.00 858.00 847.00 850.00 0.1M
2023-06-22 850.00 865.00 850.00 857.00 0.1M
2023-06-21 850.00 862.00 850.00 852.00 0.1M
2023-06-20 829.00 848.00 828.00 848.00 0.1M
2023-06-19 810.00 829.00 810.00 826.00 0.1M
2023-06-16 815.00 815.00 802.00 802.00 0.1M
2023-06-15 822.00 824.00 815.00 815.00 0.0M
2023-06-14 824.00 827.00 820.00 822.00 0.0M
2023-06-13 823.00 827.00 818.00 819.00 0.0M
2023-06-12 817.00 823.00 814.00 823.00 0.0M
2023-06-09 814.00 821.00 811.00 816.00 0.1M
2023-06-08 811.00 816.00 798.00 803.00 0.1M
2023-06-07 832.00 835.00 811.00 811.00 0.1M
2023-06-06 830.00 833.00 823.00 824.00 0.0M
2023-06-05 836.00 839.00 830.00 837.00 0.0M
2023-06-02 817.00 826.00 815.00 821.00 0.0M
2023-06-01 800.00 826.00 800.00 822.00 0.1M
2023-05-31 803.00 806.00 796.00 800.00 0.1M
2023-05-30 818.00 818.00 805.00 811.00 0.0M
2023-05-29 837.00 837.00 819.00 819.00 0.0M
2023-05-26 845.00 845.00 825.00 825.00 0.0M
2023-05-25 847.00 850.00 843.00 847.00 0.0M
2023-05-24 855.00 863.00 850.00 850.00 0.0M
2023-05-23 856.00 868.00 851.00 854.00 0.0M
2023-05-22 853.00 857.00 846.00 854.00 0.0M
2023-05-19 865.00 867.00 856.00 856.00 0.0M
2023-05-18 867.00 874.00 859.00 868.00 0.0M
2023-05-17 850.00 875.00 841.00 871.00 0.1M
2023-05-16 859.00 860.00 846.00 850.00 0.0M
2023-05-15 851.00 872.00 847.00 867.00 0.0M
2023-05-12 855.00 864.00 853.00 859.00 0.0M
2023-05-11 870.00 870.00 846.00 852.00 0.0M
2023-05-10 865.00 892.00 863.00 881.00 0.1M
2023-05-09 855.00 862.00 853.00 860.00 0.0M
2023-05-08 842.00 854.00 839.00 853.00 0.0M
2023-05-02 857.00 857.00 844.00 850.00 0.0M
2023-05-01 860.00 864.00 851.00 862.00 0.0M
2023-04-28 847.00 859.00 845.00 856.00 0.0M
2023-04-27 837.00 841.00 832.00 840.00 0.0M
2023-04-26 855.00 855.00 839.00 841.00 0.0M
2023-04-25 854.00 864.00 854.00 856.00 0.0M
2023-04-24 861.00 863.00 853.00 853.00 0.0M
2023-04-21 855.00 864.00 851.00 860.00 0.0M
2023-04-20 839.00 862.00 839.00 858.00 0.0M
2023-04-19 838.00 848.00 837.00 844.00 0.0M
2023-04-18 852.00 855.00 848.00 850.00 0.0M
2023-04-17 850.00 850.00 838.00 846.00 0.0M
2023-04-14 841.00 854.00 835.00 850.00 0.1M
2023-04-13 847.00 847.00 833.00 836.00 0.1M
2023-04-12 820.00 860.00 820.00 858.00 0.2M
2023-04-11 801.00 811.00 801.00 809.00 0.0M
2023-04-10 806.00 810.00 798.00 801.00 0.0M
2023-04-07 814.00 815.00 802.00 804.00 0.0M
2023-04-06 799.00 815.00 798.00 814.00 0.1M
2023-04-05 821.00 824.00 807.00 810.00 0.1M
2023-04-04 829.00 835.00 821.00 833.00 0.1M
2023-04-03 815.00 829.00 811.00 829.00 0.1M
2023-03-31 797.00 809.00 797.00 805.00 0.1M
2023-03-30 811.00 812.00 787.00 789.00 0.2M
2023-03-29 818.00 835.00 806.00 834.00 0.3M
2023-03-28 840.00 840.00 818.00 819.00 0.2M
2023-03-27 855.00 858.00 843.00 843.00 0.2M
2023-03-24 849.00 851.00 838.00 847.00 0.2M
2023-03-23 861.00 861.00 847.00 853.00 0.1M
2023-03-22 860.00 876.00 860.00 865.00 0.1M
2023-03-20 876.00 876.00 850.00 852.00 0.1M
2023-03-17 866.00 886.00 865.00 881.00 0.2M
2023-03-16 885.00 887.00 862.00 872.00 0.1M
2023-03-15 910.00 910.00 892.00 897.00 0.1M
2023-03-14 912.00 930.00 902.00 903.00 0.2M
2023-03-13 899.00 917.00 899.00 917.00 0.2M
2023-03-10 910.00 913.00 896.00 896.00 0.2M
2023-03-09 917.00 923.00 913.00 915.00 0.1M
2023-03-08 902.00 915.00 902.00 913.00 0.1M
2023-03-07 915.00 916.00 902.00 905.00 0.1M
2023-03-06 931.00 935.00 913.00 915.00 0.1M
2023-03-03 945.00 948.00 927.00 930.00 0.2M
2023-03-02 948.00 954.00 937.00 941.00 0.0M
2023-03-01 945.00 954.00 941.00 946.00 0.0M
2023-02-28 956.00 956.00 945.00 947.00 0.0M
2023-02-27 944.00 960.00 944.00 955.00 0.0M
2023-02-24 937.00 950.00 937.00 944.00 0.0M
2023-02-22 930.00 937.00 927.00 932.00 0.0M
2023-02-21 941.00 941.00 929.00 933.00 0.0M
2023-02-20 952.00 952.00 927.00 933.00 0.1M
2023-02-17 940.00 963.00 939.00 947.00 0.0M
2023-02-16 944.00 952.00 937.00 944.00 0.0M
2023-02-15 950.00 954.00 940.00 940.00 0.0M
2023-02-14 964.00 974.00 949.00 952.00 0.0M
2023-02-13 950.00 979.00 946.00 953.00 0.1M
2023-02-10 980.00 992.00 977.00 978.00 0.1M
2023-02-09 1,015.00 1,020.00 987.00 989.00 0.1M
2023-02-08 1,005.00 1,020.00 1,005.00 1,018.00 0.1M
2023-02-07 998.00 1,005.00 997.00 1,005.00 0.0M
2023-02-06 980.00 998.00 980.00 998.00 0.0M
2023-02-03 990.00 992.00 978.00 980.00 0.0M
2023-02-02 1,005.00 1,007.00 991.00 996.00 0.0M
2023-02-01 1,000.00 1,009.00 997.00 1,001.00 0.0M
2023-01-31 995.00 1,007.00 993.00 996.00 0.0M
2023-01-30 993.00 1,006.00 990.00 990.00 0.0M
2023-01-27 998.00 998.00 990.00 993.00 0.0M
2023-01-26 998.00 1,001.00 990.00 996.00 0.0M
2023-01-25 991.00 1,001.00 986.00 998.00 0.1M
2023-01-24 969.00 993.00 969.00 990.00 0.1M
2023-01-23 980.00 984.00 967.00 967.00 0.0M
2023-01-20 969.00 976.00 963.00 970.00 0.0M
2023-01-19 973.00 984.00 973.00 979.00 0.1M
2023-01-18 949.00 987.00 944.00 983.00 0.1M
2023-01-17 928.00 949.00 926.00 938.00 0.0M
2023-01-16 963.00 973.00 925.00 927.00 0.1M
2023-01-13 973.00 981.00 963.00 967.00 0.1M
2023-01-12 963.00 974.00 962.00 973.00 0.1M
2023-01-11 944.00 966.00 944.00 959.00 0.1M
2023-01-10 947.00 958.00 936.00 942.00 0.1M
2023-01-06 930.00 943.00 929.00 940.00 0.1M
2023-01-05 913.00 937.00 908.00 937.00 0.1M
2023-01-04 910.00 914.00 909.00 910.00 0.1M