Systems Design Co., Ltd. 3766
TSE · Japan · Technologiedienstleistungen
¥1.538,00+2,00 (+0,13 %)
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 | ¥1.538,00 | +0,13 % | ¥1.543,00 | ¥1.546,00 | ¥1.520,00 | 1,00K |
| 2026-10-01 | ¥1.536,00 | +0,99 % | ¥1.481,00 | ¥1.548,00 | ¥1.481,00 | 500 |
| 2026-09-30 | ¥1.521,00 | -1,43 % | ¥1.544,00 | ¥1.550,00 | ¥1.514,00 | 1,30K |
| 2026-09-29 | ¥1.543,00 | +2,87 % | ¥1.540,00 | ¥1.550,00 | ¥1.500,00 | 5,70K |
| 2026-09-28 | ¥1.500,00 | -0,07 % | ¥1.464,00 | ¥1.500,00 | ¥1.464,00 | 400 |
| 2026-09-25 | ¥1.501,00 | +1,42 % | ¥1.510,00 | ¥1.533,00 | ¥1.485,00 | 2,00K |
| 2026-09-24 | ¥1.480,00 | -2,95 % | ¥1.487,00 | ¥1.520,00 | ¥1.458,00 | 1,00K |
| 2026-09-18 | ¥1.525,00 | -0,97 % | ¥1.540,00 | ¥1.550,00 | ¥1.450,00 | 3,90K |
| 2026-09-17 | ¥1.540,00 | -1,41 % | ¥1.568,00 | ¥1.568,00 | ¥1.535,00 | 3,90K |
| 2026-09-16 | ¥1.562,00 | +10,00 % | ¥1.433,00 | ¥1.571,00 | ¥1.433,00 | 23,70K |
| 2026-09-15 | ¥1.420,00 | -1,05 % | ¥1.420,00 | ¥1.420,00 | ¥1.420,00 | 400 |
| 2026-09-14 | ¥1.435,00 | +1,06 % | ¥1.420,00 | ¥1.445,00 | ¥1.405,00 | 6,80K |
| 2026-09-11 | ¥1.420,00 | 0,00 % | ¥1.420,00 | ¥1.420,00 | ¥1.420,00 | 0 |
| 2026-09-10 | ¥1.420,00 | -0,42 % | ¥1.420,00 | ¥1.420,00 | ¥1.420,00 | 100 |
| 2026-09-09 | ¥1.426,00 | -1,18 % | ¥1.421,00 | ¥1.445,00 | ¥1.421,00 | 2,40K |
| 2026-09-08 | ¥1.443,00 | +0,28 % | ¥1.440,00 | ¥1.443,00 | ¥1.440,00 | 2,20K |
| 2026-09-07 | ¥1.439,00 | +0,70 % | ¥1.438,00 | ¥1.439,00 | ¥1.438,00 | 1,10K |
| 2026-09-04 | ¥1.429,00 | -0,07 % | ¥1.429,00 | ¥1.429,00 | ¥1.429,00 | 100 |
| 2026-09-03 | ¥1.430,00 | +2,22 % | ¥1.405,00 | ¥1.430,00 | ¥1.405,00 | 4,80K |
| 2026-09-02 | ¥1.399,00 | -0,57 % | ¥1.401,00 | ¥1.401,00 | ¥1.380,00 | 400 |
| 2026-09-01 | ¥1.407,00 | -0,57 % | ¥1.404,00 | ¥1.407,00 | ¥1.404,00 | 400 |
| 2026-08-31 | ¥1.415,00 | +0,35 % | ¥1.414,00 | ¥1.415,00 | ¥1.410,00 | 700 |
| 2026-08-28 | ¥1.410,00 | -0,35 % | ¥1.420,00 | ¥1.420,00 | ¥1.410,00 | 700 |
| 2026-08-27 | ¥1.415,00 | 0,00 % | ¥1.415,00 | ¥1.415,00 | ¥1.415,00 | 0 |
| 2026-08-26 | ¥1.415,00 | +1,00 % | ¥1.415,00 | ¥1.415,00 | ¥1.415,00 | 200 |
| 2026-08-25 | ¥1.401,00 | -1,34 % | ¥1.430,00 | ¥1.430,00 | ¥1.401,00 | 800 |
| 2026-08-24 | ¥1.420,00 | 0,00 % | ¥1.419,00 | ¥1.420,00 | ¥1.411,00 | 700 |
| 2026-08-21 | ¥1.420,00 | -0,21 % | ¥1.423,00 | ¥1.423,00 | ¥1.400,00 | 2,00K |
| 2026-08-20 | ¥1.423,00 | +0,21 % | ¥1.420,00 | ¥1.428,00 | ¥1.420,00 | 2,10K |
| 2026-08-19 | ¥1.420,00 | -1,05 % | ¥1.434,00 | ¥1.434,00 | ¥1.420,00 | 1,20K |
| 2026-08-18 | ¥1.435,00 | 0,00 % | ¥1.435,00 | ¥1.435,00 | ¥1.435,00 | 500 |
| 2026-08-17 | ¥1.435,00 | 0,00 % | ¥1.435,00 | ¥1.435,00 | ¥1.435,00 | 1,10K |
| 2026-08-14 | ¥1.435,00 | +0,77 % | ¥1.424,00 | ¥1.435,00 | ¥1.400,00 | 3,40K |
| 2026-08-13 | ¥1.424,00 | -0,07 % | ¥1.429,00 | ¥1.429,00 | ¥1.398,00 | 2,80K |
| 2026-08-12 | ¥1.425,00 | +0,07 % | ¥1.424,00 | ¥1.425,00 | ¥1.424,00 | 1,50K |
| 2026-08-10 | ¥1.424,00 | -0,14 % | ¥1.415,00 | ¥1.424,00 | ¥1.404,00 | 500 |
| 2026-08-07 | ¥1.426,00 | 0,00 % | ¥1.426,00 | ¥1.435,00 | ¥1.405,00 | 4,30K |
| 2026-08-06 | ¥1.426,00 | -0,14 % | ¥1.427,00 | ¥1.427,00 | ¥1.426,00 | 700 |
| 2026-08-05 | ¥1.428,00 | +1,78 % | ¥1.433,00 | ¥1.435,00 | ¥1.402,00 | 800 |
| 2026-08-04 | ¥1.403,00 | +2,48 % | ¥1.369,00 | ¥1.403,00 | ¥1.369,00 | 1,50K |
| 2026-08-03 | ¥1.369,00 | -2,84 % | ¥1.445,00 | ¥1.445,00 | ¥1.355,00 | 5,10K |
| 2026-07-31 | ¥1.409,00 | -0,77 % | ¥1.426,00 | ¥1.426,00 | ¥1.408,00 | 500 |
| 2026-07-30 | ¥1.420,00 | -0,35 % | ¥1.427,00 | ¥1.427,00 | ¥1.420,00 | 400 |
| 2026-07-29 | ¥1.425,00 | -0,21 % | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 100 |
| 2026-07-28 | ¥1.428,00 | 0,00 % | ¥1.423,00 | ¥1.428,00 | ¥1.423,00 | 400 |
| 2026-07-27 | ¥1.428,00 | +1,64 % | ¥1.423,00 | ¥1.443,00 | ¥1.423,00 | 3,60K |
| 2026-07-24 | ¥1.405,00 | +1,08 % | ¥1.403,00 | ¥1.405,00 | ¥1.390,00 | 4,20K |
| 2026-07-23 | ¥1.390,00 | -0,71 % | ¥1.398,00 | ¥1.398,00 | ¥1.390,00 | 300 |
| 2026-07-22 | ¥1.400,00 | +1,08 % | ¥1.400,00 | ¥1.400,00 | ¥1.390,00 | 400 |
| 2026-07-21 | ¥1.385,00 | 0,00 % | ¥1.385,00 | ¥1.401,00 | ¥1.382,00 | 500 |
| 2026-07-17 | ¥1.385,00 | 0,00 % | ¥1.385,00 | ¥1.385,00 | ¥1.385,00 | 0 |
| 2026-07-16 | ¥1.385,00 | -1,35 % | ¥1.387,00 | ¥1.404,00 | ¥1.385,00 | 1,20K |
| 2026-07-15 | ¥1.404,00 | -0,43 % | ¥1.380,00 | ¥1.404,00 | ¥1.380,00 | 400 |
| 2026-07-14 | ¥1.410,00 | +1,44 % | ¥1.390,00 | ¥1.410,00 | ¥1.382,00 | 800 |
| 2026-07-13 | ¥1.390,00 | -2,04 % | ¥1.419,00 | ¥1.419,00 | ¥1.390,00 | 500 |
| 2026-07-10 | ¥1.419,00 | +1,79 % | ¥1.390,00 | ¥1.439,00 | ¥1.390,00 | 5,20K |
| 2026-07-09 | ¥1.394,00 | -0,07 % | ¥1.394,00 | ¥1.394,00 | ¥1.364,00 | 500 |
| 2026-07-08 | ¥1.395,00 | +1,09 % | ¥1.380,00 | ¥1.400,00 | ¥1.380,00 | 1,50K |
| 2026-07-07 | ¥1.380,00 | +0,73 % | ¥1.370,00 | ¥1.380,00 | ¥1.370,00 | 2,50K |
| 2026-07-06 | ¥1.370,00 | +1,71 % | ¥1.360,00 | ¥1.370,00 | ¥1.350,00 | 2,60K |
| 2026-07-03 | ¥1.347,00 | +0,15 % | ¥1.341,00 | ¥1.349,00 | ¥1.321,00 | 1,10K |
| 2026-07-02 | ¥1.345,00 | +2,36 % | ¥1.313,00 | ¥1.350,00 | ¥1.308,00 | 3,40K |
| 2026-07-01 | ¥1.314,00 | +0,38 % | ¥1.310,00 | ¥1.372,00 | ¥1.309,00 | 5,10K |
| 2026-06-30 | ¥1.309,00 | -0,08 % | ¥1.309,00 | ¥1.309,00 | ¥1.305,00 | 400 |
| 2026-06-29 | ¥1.310,00 | +1,16 % | ¥1.291,00 | ¥1.310,00 | ¥1.290,00 | 1,50K |
| 2026-06-26 | ¥1.295,00 | +0,70 % | ¥1.264,00 | ¥1.295,00 | ¥1.260,00 | 1,00K |
| 2026-06-25 | ¥1.286,00 | +1,66 % | ¥1.295,00 | ¥1.295,00 | ¥1.285,00 | 1,40K |
| 2026-06-24 | ¥1.265,00 | -2,17 % | ¥1.290,00 | ¥1.304,00 | ¥1.263,00 | 5,20K |
| 2026-06-23 | ¥1.293,00 | +1,33 % | ¥1.290,00 | ¥1.293,00 | ¥1.275,00 | 1,70K |
| 2026-06-22 | ¥1.276,00 | -2,74 % | ¥1.310,00 | ¥1.310,00 | ¥1.276,00 | 800 |
| 2026-06-19 | ¥1.312,00 | +1,47 % | ¥1.282,00 | ¥1.330,00 | ¥1.282,00 | 6,20K |
| 2026-06-18 | ¥1.293,00 | +0,23 % | ¥1.280,00 | ¥1.297,00 | ¥1.262,00 | 1,00K |
| 2026-06-17 | ¥1.290,00 | 0,00 % | ¥1.290,00 | ¥1.290,00 | ¥1.290,00 | 100 |
| 2026-06-16 | ¥1.290,00 | 0,00 % | ¥1.290,00 | ¥1.290,00 | ¥1.290,00 | 0 |
| 2026-06-15 | ¥1.290,00 | -0,62 % | ¥1.298,00 | ¥1.298,00 | ¥1.290,00 | 200 |
| 2026-06-12 | ¥1.298,00 | 0,00 % | ¥1.298,00 | ¥1.298,00 | ¥1.298,00 | 1,00K |
| 2026-06-11 | ¥1.298,00 | +1,25 % | ¥1.295,00 | ¥1.298,00 | ¥1.295,00 | 2,40K |
| 2026-06-10 | ¥1.282,00 | +1,58 % | ¥1.252,00 | ¥1.282,00 | ¥1.252,00 | 500 |
| 2026-06-09 | ¥1.262,00 | -1,48 % | ¥1.294,00 | ¥1.298,00 | ¥1.262,00 | 600 |
| 2026-06-08 | ¥1.281,00 | -0,93 % | ¥1.281,00 | ¥1.281,00 | ¥1.281,00 | 300 |
| 2026-06-05 | ¥1.293,00 | +4,95 % | ¥1.292,00 | ¥1.300,00 | ¥1.286,00 | 16,30K |
| 2026-06-04 | ¥1.232,00 | -1,83 % | ¥1.250,00 | ¥1.250,00 | ¥1.232,00 | 1,20K |
| 2026-06-03 | ¥1.255,00 | +1,54 % | ¥1.240,00 | ¥1.275,00 | ¥1.240,00 | 1,80K |
| 2026-06-02 | ¥1.236,00 | -2,75 % | ¥1.251,00 | ¥1.251,00 | ¥1.235,00 | 1,30K |
| 2026-06-01 | ¥1.271,00 | -2,00 % | ¥1.284,00 | ¥1.300,00 | ¥1.271,00 | 500 |
| 2026-05-29 | ¥1.297,00 | +1,89 % | ¥1.288,00 | ¥1.297,00 | ¥1.260,00 | 1,00K |
| 2026-05-28 | ¥1.273,00 | -2,23 % | ¥1.272,00 | ¥1.273,00 | ¥1.257,00 | 800 |
| 2026-05-27 | ¥1.302,00 | 0,00 % | ¥1.302,00 | ¥1.302,00 | ¥1.302,00 | 0 |
| 2026-05-26 | ¥1.302,00 | +0,70 % | ¥1.282,00 | ¥1.302,00 | ¥1.272,00 | 700 |
| 2026-05-25 | ¥1.293,00 | -0,77 % | ¥1.301,00 | ¥1.302,00 | ¥1.239,00 | 4,20K |