System D Inc. 3804
TSE · Japan · Technologiedienstleistungen
¥450,00-2,00 (-0,44 %)
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 | ¥450,00 | -0,44 % | ¥452,00 | ¥452,00 | ¥448,00 | 1,00K |
| 2026-10-01 | ¥452,00 | -0,22 % | ¥450,00 | ¥453,00 | ¥450,00 | 700 |
| 2026-09-30 | ¥453,00 | +1,34 % | ¥453,00 | ¥454,00 | ¥443,00 | 6,40K |
| 2026-09-29 | ¥447,00 | +0,45 % | ¥448,00 | ¥454,00 | ¥441,00 | 8,10K |
| 2026-09-28 | ¥445,00 | -0,67 % | ¥454,00 | ¥454,00 | ¥445,00 | 8,90K |
| 2026-09-25 | ¥448,00 | +0,90 % | ¥445,00 | ¥449,00 | ¥443,00 | 4,40K |
| 2026-09-24 | ¥444,00 | -0,45 % | ¥444,00 | ¥449,00 | ¥442,00 | 7,20K |
| 2026-09-18 | ¥446,00 | +1,83 % | ¥438,00 | ¥446,00 | ¥433,00 | 8,10K |
| 2026-09-17 | ¥438,00 | +1,62 % | ¥430,00 | ¥447,00 | ¥430,00 | 5,20K |
| 2026-09-16 | ¥431,00 | -3,15 % | ¥442,00 | ¥443,00 | ¥430,00 | 15,40K |
| 2026-09-15 | ¥445,00 | -2,63 % | ¥451,00 | ¥451,00 | ¥438,00 | 9,80K |
| 2026-09-14 | ¥457,00 | -2,14 % | ¥459,00 | ¥467,00 | ¥457,00 | 7,60K |
| 2026-09-11 | ¥467,00 | +0,43 % | ¥465,00 | ¥467,00 | ¥458,00 | 1,50K |
| 2026-09-10 | ¥465,00 | -0,64 % | ¥466,00 | ¥466,00 | ¥465,00 | 300 |
| 2026-09-09 | ¥468,00 | -0,85 % | ¥466,00 | ¥471,00 | ¥466,00 | 600 |
| 2026-09-08 | ¥472,00 | -0,63 % | ¥480,00 | ¥482,00 | ¥469,00 | 4,20K |
| 2026-09-07 | ¥475,00 | +0,85 % | ¥470,00 | ¥475,00 | ¥467,00 | 5,20K |
| 2026-09-04 | ¥471,00 | -0,84 % | ¥475,00 | ¥475,00 | ¥470,00 | 10,20K |
| 2026-09-03 | ¥475,00 | +1,06 % | ¥475,00 | ¥475,00 | ¥469,00 | 6,60K |
| 2026-09-02 | ¥470,00 | +1,51 % | ¥464,00 | ¥471,00 | ¥464,00 | 3,60K |
| 2026-09-01 | ¥463,00 | +0,87 % | ¥462,00 | ¥472,00 | ¥462,00 | 3,90K |
| 2026-08-31 | ¥459,00 | +0,44 % | ¥456,00 | ¥463,00 | ¥456,00 | 2,90K |
| 2026-08-28 | ¥457,00 | -1,51 % | ¥460,00 | ¥461,00 | ¥457,00 | 1,20K |
| 2026-08-27 | ¥464,00 | -0,85 % | ¥468,00 | ¥470,00 | ¥459,00 | 3,50K |
| 2026-08-26 | ¥468,00 | 0,00 % | ¥469,00 | ¥469,00 | ¥460,00 | 9,30K |
| 2026-08-25 | ¥468,00 | +4,23 % | ¥453,00 | ¥468,00 | ¥453,00 | 4,00K |
| 2026-08-24 | ¥449,00 | +0,67 % | ¥445,00 | ¥459,00 | ¥445,00 | 11,40K |
| 2026-08-21 | ¥446,00 | +1,13 % | ¥441,00 | ¥450,00 | ¥441,00 | 3,10K |
| 2026-08-20 | ¥441,00 | 0,00 % | ¥441,00 | ¥451,00 | ¥440,00 | 14,70K |
| 2026-08-19 | ¥441,00 | -0,45 % | ¥443,00 | ¥445,00 | ¥441,00 | 1,50K |
| 2026-08-18 | ¥443,00 | 0,00 % | ¥445,00 | ¥448,00 | ¥440,00 | 4,60K |
| 2026-08-17 | ¥443,00 | -0,45 % | ¥442,00 | ¥448,00 | ¥442,00 | 2,40K |
| 2026-08-14 | ¥445,00 | +0,91 % | ¥440,00 | ¥445,00 | ¥439,00 | 2,20K |
| 2026-08-13 | ¥441,00 | +0,23 % | ¥440,00 | ¥448,00 | ¥440,00 | 2,40K |
| 2026-08-12 | ¥440,00 | +0,23 % | ¥439,00 | ¥442,00 | ¥439,00 | 1,20K |
| 2026-08-10 | ¥439,00 | -0,23 % | ¥440,00 | ¥447,00 | ¥437,00 | 2,70K |
| 2026-08-07 | ¥440,00 | -1,57 % | ¥447,00 | ¥447,00 | ¥439,00 | 4,00K |
| 2026-08-06 | ¥447,00 | +0,45 % | ¥445,00 | ¥448,00 | ¥440,00 | 3,00K |
| 2026-08-05 | ¥445,00 | -2,63 % | ¥445,00 | ¥465,00 | ¥444,00 | 10,50K |
| 2026-08-04 | ¥457,00 | +0,66 % | ¥475,00 | ¥475,00 | ¥457,00 | 2,70K |
| 2026-08-03 | ¥454,00 | +0,44 % | ¥448,00 | ¥458,00 | ¥445,00 | 5,70K |
| 2026-07-31 | ¥452,00 | +0,67 % | ¥452,00 | ¥474,00 | ¥450,00 | 6,30K |
| 2026-07-30 | ¥449,00 | 0,00 % | ¥451,00 | ¥453,00 | ¥449,00 | 2,30K |
| 2026-07-29 | ¥449,00 | -0,22 % | ¥450,00 | ¥453,00 | ¥449,00 | 2,40K |
| 2026-07-28 | ¥450,00 | -0,22 % | ¥451,00 | ¥454,00 | ¥450,00 | 1,40K |
| 2026-07-27 | ¥451,00 | +0,89 % | ¥470,00 | ¥470,00 | ¥450,00 | 15,50K |
| 2026-07-24 | ¥447,00 | +2,05 % | ¥439,00 | ¥447,00 | ¥438,00 | 2,00K |
| 2026-07-23 | ¥438,00 | +0,69 % | ¥437,00 | ¥440,00 | ¥431,00 | 2,30K |
| 2026-07-22 | ¥435,00 | 0,00 % | ¥439,00 | ¥439,00 | ¥435,00 | 1,50K |
| 2026-07-21 | ¥435,00 | +0,46 % | ¥435,00 | ¥442,00 | ¥435,00 | 800 |
| 2026-07-17 | ¥433,00 | -1,37 % | ¥439,00 | ¥446,00 | ¥432,00 | 5,00K |
| 2026-07-16 | ¥439,00 | -1,13 % | ¥444,00 | ¥444,00 | ¥439,00 | 1,40K |
| 2026-07-15 | ¥444,00 | +0,91 % | ¥440,00 | ¥444,00 | ¥439,00 | 300 |
| 2026-07-14 | ¥440,00 | +0,92 % | ¥436,00 | ¥440,00 | ¥434,00 | 2,50K |
| 2026-07-13 | ¥436,00 | +0,46 % | ¥434,00 | ¥437,00 | ¥433,00 | 800 |
| 2026-07-10 | ¥434,00 | -1,81 % | ¥442,00 | ¥442,00 | ¥434,00 | 300 |
| 2026-07-09 | ¥442,00 | +1,61 % | ¥438,00 | ¥442,00 | ¥435,00 | 2,40K |
| 2026-07-08 | ¥435,00 | +0,93 % | ¥431,00 | ¥439,00 | ¥431,00 | 2,50K |
| 2026-07-07 | ¥431,00 | -0,46 % | ¥430,00 | ¥439,00 | ¥430,00 | 1,00K |
| 2026-07-06 | ¥433,00 | -1,59 % | ¥447,00 | ¥447,00 | ¥433,00 | 600 |
| 2026-07-03 | ¥440,00 | +1,15 % | ¥443,00 | ¥443,00 | ¥432,00 | 1,00K |
| 2026-07-02 | ¥435,00 | +0,23 % | ¥434,00 | ¥442,00 | ¥434,00 | 3,70K |
| 2026-07-01 | ¥434,00 | +1,88 % | ¥428,00 | ¥441,00 | ¥428,00 | 3,50K |
| 2026-06-30 | ¥426,00 | +3,40 % | ¥408,00 | ¥429,00 | ¥408,00 | 4,80K |
| 2026-06-29 | ¥412,00 | -1,67 % | ¥419,00 | ¥419,00 | ¥407,00 | 6,60K |
| 2026-06-26 | ¥419,00 | +2,20 % | ¥426,00 | ¥427,00 | ¥410,00 | 9,60K |
| 2026-06-25 | ¥410,00 | +0,24 % | ¥410,00 | ¥411,00 | ¥408,00 | 6,00K |
| 2026-06-24 | ¥409,00 | -4,22 % | ¥422,00 | ¥422,00 | ¥408,00 | 9,60K |
| 2026-06-23 | ¥427,00 | -0,70 % | ¥430,00 | ¥431,00 | ¥418,00 | 2,80K |
| 2026-06-22 | ¥430,00 | +0,23 % | ¥426,00 | ¥431,00 | ¥420,00 | 6,20K |
| 2026-06-19 | ¥429,00 | 0,00 % | ¥428,00 | ¥432,00 | ¥425,00 | 3,20K |
| 2026-06-18 | ¥429,00 | -0,92 % | ¥435,00 | ¥437,00 | ¥426,00 | 2,40K |
| 2026-06-17 | ¥433,00 | -4,63 % | ¥438,00 | ¥439,00 | ¥423,00 | 10,40K |
| 2026-06-16 | ¥454,00 | -6,00 % | ¥459,00 | ¥459,00 | ¥439,00 | 10,00K |
| 2026-06-15 | ¥483,00 | +2,99 % | ¥469,00 | ¥483,00 | ¥463,00 | 11,60K |
| 2026-06-12 | ¥469,00 | +2,63 % | ¥458,00 | ¥469,00 | ¥451,00 | 6,50K |
| 2026-06-11 | ¥457,00 | +1,56 % | ¥451,00 | ¥457,00 | ¥450,00 | 1,00K |
| 2026-06-10 | ¥450,00 | 0,00 % | ¥450,00 | ¥452,00 | ¥450,00 | 1,20K |
| 2026-06-09 | ¥450,00 | +1,81 % | ¥442,00 | ¥450,00 | ¥439,00 | 3,40K |
| 2026-06-08 | ¥442,00 | -2,86 % | ¥449,00 | ¥449,00 | ¥440,00 | 3,10K |
| 2026-06-05 | ¥455,00 | -0,66 % | ¥451,00 | ¥456,00 | ¥445,00 | 5,00K |
| 2026-06-04 | ¥458,00 | -0,87 % | ¥462,00 | ¥462,00 | ¥453,00 | 1,50K |
| 2026-06-03 | ¥462,00 | +0,43 % | ¥455,00 | ¥470,00 | ¥455,00 | 5,40K |
| 2026-06-02 | ¥460,00 | -3,16 % | ¥465,00 | ¥466,00 | ¥455,00 | 6,80K |
| 2026-06-01 | ¥475,00 | +1,93 % | ¥466,00 | ¥475,00 | ¥466,00 | 3,50K |
| 2026-05-29 | ¥466,00 | -2,10 % | ¥477,00 | ¥482,00 | ¥466,00 | 4,00K |
| 2026-05-28 | ¥476,00 | -3,84 % | ¥492,00 | ¥492,00 | ¥476,00 | 2,30K |
| 2026-05-27 | ¥495,00 | -1,00 % | ¥497,00 | ¥497,00 | ¥487,00 | 700 |
| 2026-05-26 | ¥500,00 | 0,00 % | ¥511,00 | ¥511,00 | ¥497,00 | 5,10K |
| 2026-05-25 | ¥500,00 | -0,60 % | ¥509,00 | ¥509,00 | ¥495,00 | 3,30K |