System Research Co., Ltd. 3771
TSE · Japan · Technologiedienstleistungen
¥1.857,00-20,00 (-1,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.877,00 | +0,37 % | ¥1.860,00 | ¥1.890,00 | ¥1.856,00 | 43,00K |
| 2026-09-30 | ¥1.870,00 | -0,85 % | ¥1.885,00 | ¥1.890,00 | ¥1.851,00 | 54,50K |
| 2026-09-29 | ¥1.886,00 | -1,82 % | ¥1.925,00 | ¥1.927,00 | ¥1.881,00 | 155,80K |
| 2026-09-28 | ¥1.921,00 | -1,39 % | ¥1.950,00 | ¥1.952,00 | ¥1.921,00 | 204,50K |
| 2026-09-25 | ¥1.948,00 | +1,35 % | ¥1.925,00 | ¥1.948,00 | ¥1.925,00 | 149,10K |
| 2026-09-24 | ¥1.922,00 | -0,67 % | ¥1.936,00 | ¥1.942,00 | ¥1.914,00 | 158,70K |
| 2026-09-18 | ¥1.935,00 | +0,31 % | ¥1.926,00 | ¥1.946,00 | ¥1.919,00 | 90,40K |
| 2026-09-17 | ¥1.929,00 | +0,47 % | ¥1.912,00 | ¥1.937,00 | ¥1.910,00 | 124,50K |
| 2026-09-16 | ¥1.920,00 | +1,48 % | ¥1.898,00 | ¥1.924,00 | ¥1.898,00 | 54,90K |
| 2026-09-15 | ¥1.892,00 | -2,37 % | ¥1.946,00 | ¥1.946,00 | ¥1.892,00 | 80,30K |
| 2026-09-14 | ¥1.938,00 | +3,58 % | ¥1.872,00 | ¥1.943,00 | ¥1.871,00 | 95,50K |
| 2026-09-11 | ¥1.871,00 | +1,96 % | ¥1.818,00 | ¥1.877,00 | ¥1.818,00 | 170,00K |
| 2026-09-10 | ¥1.835,00 | -0,33 % | ¥1.836,00 | ¥1.857,00 | ¥1.820,00 | 127,80K |
| 2026-09-09 | ¥1.841,00 | -0,59 % | ¥1.843,00 | ¥1.851,00 | ¥1.814,00 | 91,10K |
| 2026-09-08 | ¥1.852,00 | -1,23 % | ¥1.873,00 | ¥1.884,00 | ¥1.847,00 | 89,00K |
| 2026-09-07 | ¥1.875,00 | -1,88 % | ¥1.903,00 | ¥1.903,00 | ¥1.872,00 | 92,40K |
| 2026-09-04 | ¥1.911,00 | +1,22 % | ¥1.896,00 | ¥1.914,00 | ¥1.892,00 | 66,90K |
| 2026-09-03 | ¥1.888,00 | -0,63 % | ¥1.905,00 | ¥1.945,00 | ¥1.878,00 | 70,10K |
| 2026-09-02 | ¥1.900,00 | -2,61 % | ¥1.930,00 | ¥1.946,00 | ¥1.890,00 | 86,40K |
| 2026-09-01 | ¥1.951,00 | -0,71 % | ¥1.953,00 | ¥1.979,00 | ¥1.934,00 | 127,50K |
| 2026-08-31 | ¥1.965,00 | +0,26 % | ¥1.965,00 | ¥1.977,00 | ¥1.945,00 | 88,60K |
| 2026-08-28 | ¥1.960,00 | +0,46 % | ¥1.938,00 | ¥1.964,00 | ¥1.922,00 | 106,00K |
| 2026-08-27 | ¥1.951,00 | +1,14 % | ¥1.935,00 | ¥1.958,00 | ¥1.922,00 | 67,30K |
| 2026-08-26 | ¥1.929,00 | -0,82 % | ¥1.957,00 | ¥1.983,00 | ¥1.929,00 | 67,40K |
| 2026-08-25 | ¥1.945,00 | -1,72 % | ¥1.980,00 | ¥1.990,00 | ¥1.937,00 | 62,20K |
| 2026-08-24 | ¥1.979,00 | +0,82 % | ¥1.985,00 | ¥2.000,00 | ¥1.963,00 | 63,20K |
| 2026-08-21 | ¥1.963,00 | +0,26 % | ¥1.958,00 | ¥1.977,00 | ¥1.954,00 | 84,50K |
| 2026-08-20 | ¥1.958,00 | +3,49 % | ¥1.912,00 | ¥1.958,00 | ¥1.910,00 | 39,70K |
| 2026-08-19 | ¥1.892,00 | -1,51 % | ¥1.930,00 | ¥1.932,00 | ¥1.874,00 | 37,80K |
| 2026-08-18 | ¥1.921,00 | +0,31 % | ¥1.900,00 | ¥1.931,00 | ¥1.888,00 | 46,50K |
| 2026-08-17 | ¥1.915,00 | -0,73 % | ¥1.903,00 | ¥1.943,00 | ¥1.901,00 | 93,30K |
| 2026-08-14 | ¥1.929,00 | +4,84 % | ¥1.866,00 | ¥1.929,00 | ¥1.849,00 | 113,40K |
| 2026-08-13 | ¥1.840,00 | -0,33 % | ¥1.840,00 | ¥1.845,00 | ¥1.810,00 | 61,20K |
| 2026-08-12 | ¥1.846,00 | +0,60 % | ¥1.850,00 | ¥1.857,00 | ¥1.832,00 | 75,80K |
| 2026-08-10 | ¥1.835,00 | +1,77 % | ¥1.813,00 | ¥1.849,00 | ¥1.810,00 | 51,00K |
| 2026-08-07 | ¥1.803,00 | +0,90 % | ¥1.783,00 | ¥1.813,00 | ¥1.782,00 | 49,00K |
| 2026-08-06 | ¥1.787,00 | +0,51 % | ¥1.788,00 | ¥1.798,00 | ¥1.770,00 | 35,90K |
| 2026-08-05 | ¥1.778,00 | +1,02 % | ¥1.800,00 | ¥1.800,00 | ¥1.770,00 | 31,40K |
| 2026-08-04 | ¥1.760,00 | -1,84 % | ¥1.808,00 | ¥1.809,00 | ¥1.760,00 | 69,20K |
| 2026-08-03 | ¥1.793,00 | -2,40 % | ¥1.849,00 | ¥1.849,00 | ¥1.793,00 | 36,70K |
| 2026-07-31 | ¥1.837,00 | -1,92 % | ¥1.873,00 | ¥1.875,00 | ¥1.836,00 | 61,60K |
| 2026-07-30 | ¥1.873,00 | +0,11 % | ¥1.872,00 | ¥1.900,00 | ¥1.853,00 | 65,60K |
| 2026-07-29 | ¥1.871,00 | +1,30 % | ¥1.807,00 | ¥1.879,00 | ¥1.793,00 | 164,00K |
| 2026-07-28 | ¥1.847,00 | +0,33 % | ¥1.845,00 | ¥1.853,00 | ¥1.802,00 | 87,70K |
| 2026-07-27 | ¥1.841,00 | +2,33 % | ¥1.822,00 | ¥1.844,00 | ¥1.822,00 | 39,10K |
| 2026-07-24 | ¥1.799,00 | +0,73 % | ¥1.786,00 | ¥1.799,00 | ¥1.775,00 | 18,40K |
| 2026-07-23 | ¥1.786,00 | -1,76 % | ¥1.825,00 | ¥1.825,00 | ¥1.781,00 | 22,60K |
| 2026-07-22 | ¥1.818,00 | -0,33 % | ¥1.824,00 | ¥1.826,00 | ¥1.800,00 | 17,10K |
| 2026-07-21 | ¥1.824,00 | +1,11 % | ¥1.814,00 | ¥1.836,00 | ¥1.814,00 | 15,90K |
| 2026-07-17 | ¥1.804,00 | -0,93 % | ¥1.821,00 | ¥1.835,00 | ¥1.785,00 | 22,70K |
| 2026-07-16 | ¥1.821,00 | -2,25 % | ¥1.858,00 | ¥1.865,00 | ¥1.818,00 | 28,10K |
| 2026-07-15 | ¥1.863,00 | +0,32 % | ¥1.850,00 | ¥1.863,00 | ¥1.848,00 | 19,80K |
| 2026-07-14 | ¥1.857,00 | +1,31 % | ¥1.833,00 | ¥1.860,00 | ¥1.833,00 | 28,40K |
| 2026-07-13 | ¥1.833,00 | -0,60 % | ¥1.855,00 | ¥1.865,00 | ¥1.833,00 | 34,40K |
| 2026-07-10 | ¥1.844,00 | +0,44 % | ¥1.836,00 | ¥1.849,00 | ¥1.831,00 | 20,70K |
| 2026-07-09 | ¥1.836,00 | -0,11 % | ¥1.836,00 | ¥1.848,00 | ¥1.827,00 | 18,80K |
| 2026-07-08 | ¥1.838,00 | +0,55 % | ¥1.840,00 | ¥1.852,00 | ¥1.826,00 | 33,90K |
| 2026-07-07 | ¥1.828,00 | +0,27 % | ¥1.839,00 | ¥1.844,00 | ¥1.819,00 | 30,30K |
| 2026-07-06 | ¥1.823,00 | +0,61 % | ¥1.828,00 | ¥1.838,00 | ¥1.808,00 | 48,60K |
| 2026-07-03 | ¥1.812,00 | +1,40 % | ¥1.815,00 | ¥1.840,00 | ¥1.810,00 | 65,00K |
| 2026-07-02 | ¥1.787,00 | +2,11 % | ¥1.754,00 | ¥1.797,00 | ¥1.754,00 | 29,10K |
| 2026-07-01 | ¥1.750,00 | +0,75 % | ¥1.744,00 | ¥1.758,00 | ¥1.740,00 | 19,60K |
| 2026-06-30 | ¥1.737,00 | -1,25 % | ¥1.759,00 | ¥1.759,00 | ¥1.725,00 | 39,60K |
| 2026-06-29 | ¥1.759,00 | +2,03 % | ¥1.730,00 | ¥1.768,00 | ¥1.730,00 | 35,00K |
| 2026-06-26 | ¥1.724,00 | -0,46 % | ¥1.732,00 | ¥1.733,00 | ¥1.719,00 | 59,80K |
| 2026-06-25 | ¥1.732,00 | +0,81 % | ¥1.733,00 | ¥1.737,00 | ¥1.725,00 | 19,90K |
| 2026-06-24 | ¥1.718,00 | -0,06 % | ¥1.721,00 | ¥1.743,00 | ¥1.718,00 | 25,40K |
| 2026-06-23 | ¥1.719,00 | -3,15 % | ¥1.760,00 | ¥1.760,00 | ¥1.719,00 | 41,20K |
| 2026-06-22 | ¥1.775,00 | +0,91 % | ¥1.779,00 | ¥1.806,00 | ¥1.765,00 | 28,60K |
| 2026-06-19 | ¥1.759,00 | -2,22 % | ¥1.789,00 | ¥1.795,00 | ¥1.759,00 | 44,80K |
| 2026-06-18 | ¥1.799,00 | +0,67 % | ¥1.808,00 | ¥1.812,00 | ¥1.775,00 | 33,50K |
| 2026-06-17 | ¥1.787,00 | +2,00 % | ¥1.765,00 | ¥1.810,00 | ¥1.763,00 | 56,00K |
| 2026-06-16 | ¥1.752,00 | +1,39 % | ¥1.729,00 | ¥1.755,00 | ¥1.714,00 | 45,00K |
| 2026-06-15 | ¥1.728,00 | +0,17 % | ¥1.740,00 | ¥1.748,00 | ¥1.719,00 | 28,30K |
| 2026-06-12 | ¥1.725,00 | +0,06 % | ¥1.729,00 | ¥1.735,00 | ¥1.712,00 | 39,90K |
| 2026-06-11 | ¥1.724,00 | -0,46 % | ¥1.736,00 | ¥1.748,00 | ¥1.703,00 | 55,80K |
| 2026-06-10 | ¥1.732,00 | -1,42 % | ¥1.757,00 | ¥1.780,00 | ¥1.732,00 | 30,80K |
| 2026-06-09 | ¥1.757,00 | +1,56 % | ¥1.750,00 | ¥1.763,00 | ¥1.732,00 | 32,90K |
| 2026-06-08 | ¥1.730,00 | -2,20 % | ¥1.761,00 | ¥1.770,00 | ¥1.720,00 | 34,70K |
| 2026-06-05 | ¥1.769,00 | +1,26 % | ¥1.751,00 | ¥1.783,00 | ¥1.745,00 | 23,70K |
| 2026-06-04 | ¥1.747,00 | -0,34 % | ¥1.737,00 | ¥1.750,00 | ¥1.722,00 | 29,60K |
| 2026-06-03 | ¥1.753,00 | -0,40 % | ¥1.755,00 | ¥1.759,00 | ¥1.723,00 | 39,60K |
| 2026-06-02 | ¥1.760,00 | 0,00 % | ¥1.765,00 | ¥1.769,00 | ¥1.743,00 | 28,80K |
| 2026-06-01 | ¥1.760,00 | +0,17 % | ¥1.755,00 | ¥1.776,00 | ¥1.740,00 | 35,70K |
| 2026-05-29 | ¥1.757,00 | +0,92 % | ¥1.742,00 | ¥1.791,00 | ¥1.742,00 | 26,10K |
| 2026-05-28 | ¥1.741,00 | +0,69 % | ¥1.729,00 | ¥1.745,00 | ¥1.713,00 | 30,40K |
| 2026-05-27 | ¥1.729,00 | -0,58 % | ¥1.745,00 | ¥1.750,00 | ¥1.726,00 | 25,80K |
| 2026-05-26 | ¥1.739,00 | +0,29 % | ¥1.734,00 | ¥1.752,00 | ¥1.723,00 | 25,90K |
| 2026-05-25 | ¥1.734,00 | -1,31 % | ¥1.765,00 | ¥1.770,00 | ¥1.724,00 | 23,20K |
| 2026-05-22 | ¥1.757,00 | -0,34 % | ¥1.763,00 | ¥1.764,00 | ¥1.743,00 | 20,10K |