Systena Corporation 2317
TSE · Japonya · Teknoloji Hizmetleri
¥422,00-1,00 (-%0,24)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥422,00 | -%0,24 | ¥424,00 | ¥425,00 | ¥419,00 | 372,10K |
| 2026-10-01 | ¥423,00 | +%0,24 | ¥422,00 | ¥425,00 | ¥419,00 | 842,20K |
| 2026-09-30 | ¥422,00 | %0,00 | ¥422,00 | ¥423,00 | ¥416,00 | 1,01M |
| 2026-09-29 | ¥422,00 | -%2,99 | ¥427,00 | ¥428,00 | ¥422,00 |
| 795,20K |
| 2026-09-28 | ¥435,00 | -%0,23 | ¥437,00 | ¥439,00 | ¥434,00 | 903,20K |
| 2026-09-25 | ¥436,00 | -%0,23 | ¥437,00 | ¥441,00 | ¥435,00 | 682,90K |
| 2026-09-24 | ¥437,00 | -%0,68 | ¥432,00 | ¥439,00 | ¥431,00 | 844,70K |
| 2026-09-18 | ¥440,00 | -%0,23 | ¥441,00 | ¥442,00 | ¥438,00 | 742,50K |
| 2026-09-17 | ¥441,00 | +%0,92 | ¥438,00 | ¥443,00 | ¥438,00 | 711,80K |
| 2026-09-16 | ¥437,00 | -%0,91 | ¥441,00 | ¥442,00 | ¥437,00 | 487,30K |
| 2026-09-15 | ¥441,00 | -%0,45 | ¥447,00 | ¥447,00 | ¥437,00 | 663,90K |
| 2026-09-14 | ¥443,00 | +%4,24 | ¥433,00 | ¥443,00 | ¥430,00 | 1,08M |
| 2026-09-11 | ¥425,00 | -%0,70 | ¥420,00 | ¥427,00 | ¥420,00 | 1,10M |
| 2026-09-10 | ¥428,00 | +%0,94 | ¥423,00 | ¥429,00 | ¥421,00 | 615,70K |
| 2026-09-09 | ¥424,00 | -%2,30 | ¥431,00 | ¥431,00 | ¥423,00 | 824,80K |
| 2026-09-08 | ¥434,00 | -%0,23 | ¥435,00 | ¥437,00 | ¥432,00 | 723,50K |
| 2026-09-07 | ¥435,00 | -%3,97 | ¥449,00 | ¥450,00 | ¥435,00 | 1,05M |
| 2026-09-04 | ¥453,00 | +%0,44 | ¥452,00 | ¥456,00 | ¥450,00 | 1,12M |
| 2026-09-03 | ¥451,00 | +%0,22 | ¥447,00 | ¥454,00 | ¥446,00 | 836,50K |
| 2026-09-02 | ¥450,00 | -%3,64 | ¥456,00 | ¥460,00 | ¥450,00 | 1,59M |
| 2026-09-01 | ¥467,00 | +%1,74 | ¥460,00 | ¥468,00 | ¥460,00 | 1,31M |
| 2026-08-31 | ¥459,00 | +%0,66 | ¥459,00 | ¥466,00 | ¥457,00 | 1,60M |
| 2026-08-28 | ¥456,00 | +%2,93 | ¥449,00 | ¥457,00 | ¥445,00 | 1,85M |
| 2026-08-27 | ¥443,00 | -%0,23 | ¥445,00 | ¥449,00 | ¥442,00 | 496,10K |
| 2026-08-26 | ¥444,00 | %0,00 | ¥445,00 | ¥449,00 | ¥443,00 | 530,30K |
| 2026-08-25 | ¥444,00 | -%0,67 | ¥450,00 | ¥450,00 | ¥442,00 | 603,20K |
| 2026-08-24 | ¥447,00 | +%1,59 | ¥445,00 | ¥451,00 | ¥443,00 | 649,30K |
| 2026-08-21 | ¥440,00 | -%0,45 | ¥440,00 | ¥443,00 | ¥439,00 | 539,10K |
| 2026-08-20 | ¥442,00 | +%2,55 | ¥442,00 | ¥446,00 | ¥439,00 | 1,15M |
| 2026-08-19 | ¥431,00 | -%0,46 | ¥434,00 | ¥434,00 | ¥427,00 | 1,11M |
| 2026-08-18 | ¥433,00 | -%0,23 | ¥430,00 | ¥437,00 | ¥429,00 | 895,40K |
| 2026-08-17 | ¥434,00 | -%0,91 | ¥434,00 | ¥438,00 | ¥431,00 | 937,50K |
| 2026-08-14 | ¥438,00 | +%2,34 | ¥428,00 | ¥441,00 | ¥428,00 | 1,25M |
| 2026-08-13 | ¥428,00 | -%1,15 | ¥428,00 | ¥432,00 | ¥423,00 | 1,69M |
| 2026-08-12 | ¥433,00 | +%3,10 | ¥425,00 | ¥433,00 | ¥422,00 | 1,24M |
| 2026-08-10 | ¥420,00 | -%0,47 | ¥424,00 | ¥424,00 | ¥419,00 | 941,60K |
| 2026-08-07 | ¥422,00 | +%1,20 | ¥420,00 | ¥423,00 | ¥418,00 | 1,01M |
| 2026-08-06 | ¥417,00 | -%0,24 | ¥416,00 | ¥420,00 | ¥412,00 | 1,29M |
| 2026-08-05 | ¥418,00 | +%0,72 | ¥415,00 | ¥423,00 | ¥414,00 | 1,10M |
| 2026-08-04 | ¥415,00 | -%2,12 | ¥425,00 | ¥425,00 | ¥412,00 | 1,21M |
| 2026-08-03 | ¥424,00 | +%0,95 | ¥423,00 | ¥427,00 | ¥418,00 | 1,54M |
| 2026-07-31 | ¥420,00 | -%10,26 | ¥422,00 | ¥428,00 | ¥413,00 | 3,73M |
| 2026-07-30 | ¥468,00 | +%2,86 | ¥459,00 | ¥469,00 | ¥455,00 | 2,86M |
| 2026-07-29 | ¥455,00 | +%3,17 | ¥446,00 | ¥458,00 | ¥441,00 | 1,59M |
| 2026-07-28 | ¥441,00 | +%0,68 | ¥441,00 | ¥444,00 | ¥438,00 | 1,07M |
| 2026-07-27 | ¥438,00 | +%3,30 | ¥430,00 | ¥438,00 | ¥428,00 | 1,12M |
| 2026-07-24 | ¥424,00 | +%1,44 | ¥416,00 | ¥424,00 | ¥416,00 | 1,23M |
| 2026-07-23 | ¥418,00 | -%0,95 | ¥417,00 | ¥422,00 | ¥416,00 | 799,70K |
| 2026-07-22 | ¥422,00 | +%0,24 | ¥420,00 | ¥424,00 | ¥417,00 | 810,60K |
| 2026-07-21 | ¥421,00 | +%0,72 | ¥423,00 | ¥427,00 | ¥421,00 | 812,20K |
| 2026-07-17 | ¥418,00 | -%0,48 | ¥421,00 | ¥425,00 | ¥417,00 | 939,60K |
| 2026-07-16 | ¥420,00 | -%0,47 | ¥420,00 | ¥425,00 | ¥418,00 | 1,15M |
| 2026-07-15 | ¥422,00 | +%0,48 | ¥416,00 | ¥423,00 | ¥414,00 | 1,00M |
| 2026-07-14 | ¥420,00 | -%0,24 | ¥425,00 | ¥427,00 | ¥420,00 | 673,00K |
| 2026-07-13 | ¥421,00 | -%0,24 | ¥424,00 | ¥427,00 | ¥419,00 | 716,00K |
| 2026-07-10 | ¥422,00 | -%0,47 | ¥424,00 | ¥427,00 | ¥421,00 | 739,00K |
| 2026-07-09 | ¥424,00 | +%0,95 | ¥419,00 | ¥428,00 | ¥419,00 | 566,90K |
| 2026-07-08 | ¥420,00 | -%0,24 | ¥424,00 | ¥425,00 | ¥420,00 | 742,80K |
| 2026-07-07 | ¥421,00 | +%1,20 | ¥419,00 | ¥425,00 | ¥418,00 | 835,60K |
| 2026-07-06 | ¥416,00 | +%0,73 | ¥413,00 | ¥416,00 | ¥413,00 | 677,20K |
| 2026-07-03 | ¥413,00 | +%1,72 | ¥414,00 | ¥417,00 | ¥411,00 | 1,22M |
| 2026-07-02 | ¥406,00 | +%3,84 | ¥407,00 | ¥409,00 | ¥402,00 | 1,45M |
| 2026-07-01 | ¥391,00 | -%1,26 | ¥394,00 | ¥396,00 | ¥389,00 | 909,80K |
| 2026-06-30 | ¥396,00 | -%0,50 | ¥398,00 | ¥401,00 | ¥394,00 | 1,47M |
| 2026-06-29 | ¥398,00 | +%1,79 | ¥397,00 | ¥405,00 | ¥391,00 | 1,56M |
| 2026-06-26 | ¥391,00 | +%1,30 | ¥389,00 | ¥391,00 | ¥385,00 | 891,80K |
| 2026-06-25 | ¥386,00 | -%0,52 | ¥390,00 | ¥391,00 | ¥386,00 | 1,12M |
| 2026-06-24 | ¥388,00 | %0,00 | ¥391,00 | ¥396,00 | ¥386,00 | 1,45M |
| 2026-06-23 | ¥388,00 | -%2,02 | ¥394,00 | ¥394,00 | ¥386,00 | 1,26M |
| 2026-06-22 | ¥396,00 | +%0,25 | ¥394,00 | ¥402,00 | ¥391,00 | 842,40K |
| 2026-06-19 | ¥395,00 | -%1,74 | ¥400,00 | ¥400,00 | ¥395,00 | 1,34M |
| 2026-06-18 | ¥402,00 | +%1,52 | ¥397,00 | ¥405,00 | ¥396,00 | 1,14M |
| 2026-06-17 | ¥396,00 | %0,00 | ¥402,00 | ¥402,00 | ¥396,00 | 1,42M |
| 2026-06-16 | ¥396,00 | -%1,49 | ¥401,00 | ¥402,00 | ¥395,00 | 1,25M |
| 2026-06-15 | ¥402,00 | %0,00 | ¥405,00 | ¥406,00 | ¥401,00 | 612,20K |
| 2026-06-12 | ¥402,00 | -%1,47 | ¥407,00 | ¥410,00 | ¥401,00 | 1,05M |
| 2026-06-11 | ¥408,00 | -%0,97 | ¥417,00 | ¥418,00 | ¥405,00 | 770,30K |
| 2026-06-10 | ¥412,00 | %0,00 | ¥407,00 | ¥414,00 | ¥403,00 | 1,11M |
| 2026-06-09 | ¥412,00 | -%1,20 | ¥419,00 | ¥419,00 | ¥411,00 | 859,00K |
| 2026-06-08 | ¥417,00 | -%1,42 | ¥419,00 | ¥423,00 | ¥414,00 | 880,20K |
| 2026-06-05 | ¥423,00 | +%1,68 | ¥420,00 | ¥424,00 | ¥415,00 | 925,30K |
| 2026-06-04 | ¥416,00 | %0,00 | ¥410,00 | ¥418,00 | ¥408,00 | 889,60K |
| 2026-06-03 | ¥416,00 | -%0,72 | ¥418,00 | ¥420,00 | ¥408,00 | 1,45M |
| 2026-06-02 | ¥419,00 | +%0,48 | ¥421,00 | ¥422,00 | ¥413,00 | 1,72M |
| 2026-06-01 | ¥417,00 | -%0,24 | ¥420,00 | ¥425,00 | ¥413,00 | 2,04M |
| 2026-05-29 | ¥418,00 | -%0,71 | ¥427,00 | ¥435,00 | ¥418,00 | 1,40M |
| 2026-05-28 | ¥421,00 | +%0,24 | ¥420,00 | ¥427,00 | ¥416,00 | 1,01M |
| 2026-05-27 | ¥420,00 | +%0,24 | ¥416,00 | ¥420,00 | ¥412,00 | 924,30K |
| 2026-05-26 | ¥419,00 | -%1,18 | ¥421,00 | ¥424,00 | ¥419,00 | 781,20K |
| 2026-05-25 | ¥424,00 | +%0,95 | ¥421,00 | ¥424,00 | ¥417,00 | 1,04M |