PBsystems, Inc. 4447
TSE · Japan · Technologiedienstleistungen
¥479,00-4,00 (-0,83 %)
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 | ¥479,00 | -0,83 % | ¥478,00 | ¥488,00 | ¥478,00 | 9,40K |
| 2026-10-01 | ¥483,00 | +0,42 % | ¥485,00 | ¥496,00 | ¥483,00 | 16,00K |
| 2026-09-30 | ¥481,00 | +0,21 % | ¥480,00 | ¥481,00 | ¥476,00 | 8,20K |
| 2026-09-29 | ¥480,00 | -2,83 % | ¥488,00 | ¥489,00 | ¥480,00 | 38,00K |
| 2026-09-28 | ¥494,00 | -1,59 % | ¥503,00 | ¥503,00 | ¥494,00 | 104,90K |
| 2026-09-25 | ¥502,00 | 0,00 % | ¥504,00 | ¥504,00 | ¥501,00 | 17,80K |
| 2026-09-24 | ¥502,00 | +0,60 % | ¥500,00 | ¥503,00 | ¥500,00 | 18,20K |
| 2026-09-18 | ¥499,00 | -0,20 % | ¥502,00 | ¥503,00 | ¥497,00 | 14,30K |
| 2026-09-17 | ¥500,00 | -0,79 % | ¥504,00 | ¥504,00 | ¥499,00 | 8,20K |
| 2026-09-16 | ¥504,00 | +0,80 % | ¥501,00 | ¥504,00 | ¥495,00 | 13,70K |
| 2026-09-15 | ¥500,00 | -0,79 % | ¥504,00 | ¥505,00 | ¥499,00 | 7,00K |
| 2026-09-14 | ¥504,00 | +1,20 % | ¥500,00 | ¥504,00 | ¥499,00 | 4,70K |
| 2026-09-11 | ¥498,00 | +1,43 % | ¥492,00 | ¥499,00 | ¥490,00 | 4,60K |
| 2026-09-10 | ¥491,00 | +0,20 % | ¥491,00 | ¥495,00 | ¥488,00 | 5,90K |
| 2026-09-09 | ¥490,00 | -1,41 % | ¥497,00 | ¥497,00 | ¥485,00 | 12,30K |
| 2026-09-08 | ¥497,00 | -1,00 % | ¥505,00 | ¥505,00 | ¥494,00 | 17,50K |
| 2026-09-07 | ¥502,00 | 0,00 % | ¥505,00 | ¥506,00 | ¥502,00 | 7,80K |
| 2026-09-04 | ¥502,00 | -0,40 % | ¥503,00 | ¥505,00 | ¥498,00 | 27,40K |
| 2026-09-03 | ¥504,00 | -0,20 % | ¥505,00 | ¥507,00 | ¥504,00 | 7,10K |
| 2026-09-02 | ¥505,00 | +0,40 % | ¥503,00 | ¥507,00 | ¥502,00 | 9,70K |
| 2026-09-01 | ¥503,00 | +0,20 % | ¥504,00 | ¥508,00 | ¥502,00 | 9,60K |
| 2026-08-31 | ¥502,00 | +0,20 % | ¥505,00 | ¥505,00 | ¥500,00 | 13,60K |
| 2026-08-28 | ¥501,00 | -0,99 % | ¥511,00 | ¥511,00 | ¥500,00 | 18,00K |
| 2026-08-27 | ¥506,00 | +1,40 % | ¥500,00 | ¥510,00 | ¥500,00 | 26,40K |
| 2026-08-26 | ¥499,00 | -0,20 % | ¥500,00 | ¥501,00 | ¥498,00 | 5,90K |
| 2026-08-25 | ¥500,00 | +0,60 % | ¥500,00 | ¥501,00 | ¥496,00 | 7,30K |
| 2026-08-24 | ¥497,00 | -0,60 % | ¥501,00 | ¥502,00 | ¥496,00 | 8,30K |
| 2026-08-21 | ¥500,00 | +0,20 % | ¥500,00 | ¥500,00 | ¥497,00 | 4,60K |
| 2026-08-20 | ¥499,00 | +1,01 % | ¥496,00 | ¥503,00 | ¥494,00 | 14,90K |
| 2026-08-19 | ¥494,00 | +0,41 % | ¥491,00 | ¥494,00 | ¥488,00 | 6,80K |
| 2026-08-18 | ¥492,00 | +1,03 % | ¥488,00 | ¥494,00 | ¥486,00 | 8,10K |
| 2026-08-17 | ¥487,00 | +0,83 % | ¥485,00 | ¥487,00 | ¥485,00 | 6,40K |
| 2026-08-14 | ¥483,00 | +1,26 % | ¥480,00 | ¥483,00 | ¥477,00 | 4,40K |
| 2026-08-13 | ¥477,00 | -0,63 % | ¥483,00 | ¥484,00 | ¥477,00 | 4,90K |
| 2026-08-12 | ¥480,00 | +1,48 % | ¥472,00 | ¥480,00 | ¥472,00 | 26,30K |
| 2026-08-10 | ¥473,00 | -0,21 % | ¥482,00 | ¥485,00 | ¥470,00 | 22,80K |
| 2026-08-07 | ¥474,00 | 0,00 % | ¥475,00 | ¥478,00 | ¥469,00 | 10,40K |
| 2026-08-06 | ¥474,00 | +0,64 % | ¥471,00 | ¥479,00 | ¥471,00 | 28,60K |
| 2026-08-05 | ¥471,00 | +1,29 % | ¥463,00 | ¥472,00 | ¥463,00 | 33,60K |
| 2026-08-04 | ¥465,00 | -1,06 % | ¥468,00 | ¥470,00 | ¥465,00 | 4,20K |
| 2026-08-03 | ¥470,00 | +0,21 % | ¥468,00 | ¥470,00 | ¥466,00 | 3,80K |
| 2026-07-31 | ¥469,00 | +0,64 % | ¥471,00 | ¥474,00 | ¥469,00 | 5,10K |
| 2026-07-30 | ¥466,00 | +0,22 % | ¥467,00 | ¥468,00 | ¥465,00 | 2,00K |
| 2026-07-29 | ¥465,00 | -0,85 % | ¥471,00 | ¥471,00 | ¥458,00 | 24,70K |
| 2026-07-28 | ¥469,00 | -0,64 % | ¥474,00 | ¥474,00 | ¥466,00 | 4,50K |
| 2026-07-27 | ¥472,00 | +1,07 % | ¥468,00 | ¥474,00 | ¥466,00 | 4,80K |
| 2026-07-24 | ¥467,00 | 0,00 % | ¥467,00 | ¥467,00 | ¥465,00 | 4,40K |
| 2026-07-23 | ¥467,00 | +1,74 % | ¥458,00 | ¥468,00 | ¥458,00 | 5,60K |
| 2026-07-22 | ¥459,00 | +0,66 % | ¥457,00 | ¥461,00 | ¥452,00 | 4,60K |
| 2026-07-21 | ¥456,00 | +0,22 % | ¥456,00 | ¥459,00 | ¥456,00 | 2,60K |
| 2026-07-17 | ¥455,00 | -0,66 % | ¥462,00 | ¥462,00 | ¥452,00 | 4,80K |
| 2026-07-16 | ¥458,00 | -0,87 % | ¥459,00 | ¥461,00 | ¥454,00 | 5,50K |
| 2026-07-15 | ¥462,00 | +0,65 % | ¥460,00 | ¥462,00 | ¥457,00 | 4,40K |
| 2026-07-14 | ¥459,00 | 0,00 % | ¥459,00 | ¥459,00 | ¥455,00 | 4,70K |
| 2026-07-13 | ¥459,00 | -0,22 % | ¥462,00 | ¥462,00 | ¥458,00 | 4,10K |
| 2026-07-10 | ¥460,00 | +0,88 % | ¥461,00 | ¥461,00 | ¥453,00 | 3,10K |
| 2026-07-09 | ¥456,00 | -0,22 % | ¥457,00 | ¥461,00 | ¥450,00 | 4,00K |
| 2026-07-08 | ¥457,00 | +0,44 % | ¥463,00 | ¥463,00 | ¥450,00 | 3,70K |
| 2026-07-07 | ¥455,00 | -0,44 % | ¥464,00 | ¥464,00 | ¥453,00 | 3,30K |
| 2026-07-06 | ¥457,00 | +2,47 % | ¥446,00 | ¥460,00 | ¥446,00 | 8,10K |
| 2026-07-03 | ¥446,00 | +2,06 % | ¥437,00 | ¥446,00 | ¥437,00 | 7,40K |
| 2026-07-02 | ¥437,00 | +0,69 % | ¥435,00 | ¥437,00 | ¥434,00 | 3,10K |
| 2026-07-01 | ¥434,00 | +1,17 % | ¥429,00 | ¥440,00 | ¥429,00 | 8,90K |
| 2026-06-30 | ¥429,00 | -0,23 % | ¥430,00 | ¥430,00 | ¥424,00 | 4,60K |
| 2026-06-29 | ¥430,00 | +0,23 % | ¥429,00 | ¥430,00 | ¥425,00 | 7,50K |
| 2026-06-26 | ¥429,00 | 0,00 % | ¥431,00 | ¥431,00 | ¥427,00 | 2,60K |
| 2026-06-25 | ¥429,00 | -0,23 % | ¥430,00 | ¥431,00 | ¥426,00 | 5,30K |
| 2026-06-24 | ¥430,00 | +0,94 % | ¥429,00 | ¥430,00 | ¥425,00 | 5,40K |
| 2026-06-23 | ¥426,00 | +0,71 % | ¥423,00 | ¥429,00 | ¥423,00 | 5,10K |
| 2026-06-22 | ¥423,00 | -0,47 % | ¥425,00 | ¥426,00 | ¥422,00 | 4,70K |
| 2026-06-19 | ¥425,00 | -0,23 % | ¥432,00 | ¥432,00 | ¥424,00 | 5,30K |
| 2026-06-18 | ¥426,00 | +0,47 % | ¥424,00 | ¥427,00 | ¥424,00 | 3,60K |
| 2026-06-17 | ¥424,00 | -0,47 % | ¥424,00 | ¥429,00 | ¥423,00 | 4,90K |
| 2026-06-16 | ¥426,00 | -1,39 % | ¥432,00 | ¥432,00 | ¥420,00 | 21,10K |
| 2026-06-15 | ¥432,00 | -0,46 % | ¥435,00 | ¥436,00 | ¥432,00 | 6,50K |
| 2026-06-12 | ¥434,00 | -0,23 % | ¥435,00 | ¥436,00 | ¥433,00 | 3,70K |
| 2026-06-11 | ¥435,00 | -0,46 % | ¥435,00 | ¥436,00 | ¥434,00 | 2,90K |
| 2026-06-10 | ¥437,00 | 0,00 % | ¥437,00 | ¥440,00 | ¥436,00 | 4,60K |
| 2026-06-09 | ¥437,00 | 0,00 % | ¥440,00 | ¥440,00 | ¥436,00 | 2,40K |
| 2026-06-08 | ¥437,00 | -0,91 % | ¥436,00 | ¥440,00 | ¥436,00 | 3,00K |
| 2026-06-05 | ¥441,00 | +0,23 % | ¥438,00 | ¥441,00 | ¥437,00 | 5,00K |
| 2026-06-04 | ¥440,00 | +1,38 % | ¥432,00 | ¥444,00 | ¥432,00 | 7,00K |
| 2026-06-03 | ¥434,00 | -2,03 % | ¥440,00 | ¥440,00 | ¥433,00 | 4,90K |
| 2026-06-02 | ¥443,00 | -0,67 % | ¥444,00 | ¥444,00 | ¥434,00 | 8,20K |
| 2026-06-01 | ¥446,00 | -1,55 % | ¥449,00 | ¥450,00 | ¥445,00 | 4,80K |
| 2026-05-29 | ¥453,00 | +3,66 % | ¥437,00 | ¥454,00 | ¥437,00 | 13,00K |
| 2026-05-28 | ¥437,00 | -1,13 % | ¥442,00 | ¥442,00 | ¥436,00 | 7,50K |
| 2026-05-27 | ¥442,00 | -0,23 % | ¥443,00 | ¥443,00 | ¥435,00 | 4,20K |
| 2026-05-26 | ¥443,00 | -0,45 % | ¥445,00 | ¥450,00 | ¥442,00 | 3,90K |
| 2026-05-25 | ¥445,00 | +1,83 % | ¥445,00 | ¥449,00 | ¥442,00 | 5,20K |