SIOS Corp 3744
TSE · Japonya · Teknoloji Hizmetleri
¥456,00-11,00 (-%2,36)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥456,00 | -%2,36 | ¥469,00 | ¥469,00 | ¥455,00 | 11,20K |
| 2026-10-01 | ¥467,00 | -%0,64 | ¥469,00 | ¥470,00 | ¥459,00 | 6,70K |
| 2026-09-30 | ¥470,00 | +%0,43 | ¥470,00 | ¥470,00 | ¥467,00 | 4,50K |
| 2026-09-29 | ¥468,00 | -%0,21 | ¥470,00 | ¥470,00 | ¥468,00 | 4,50K |
| 2026-09-28 | ¥469,00 | +%0,21 | ¥469,00 | ¥469,00 | ¥463,00 | 12,50K |
| 2026-09-25 | ¥468,00 | +%0,43 | ¥467,00 | ¥468,00 | ¥466,00 | 8,30K |
| 2026-09-24 | ¥466,00 | +%0,87 | ¥467,00 | ¥468,00 | ¥461,00 | 10,70K |
| 2026-09-18 | ¥462,00 | -%0,65 | ¥467,00 | ¥467,00 | ¥460,00 | 11,40K |
| 2026-09-17 | ¥465,00 | +%0,65 | ¥462,00 | ¥466,00 | ¥461,00 | 6,90K |
| 2026-09-16 | ¥462,00 | +%1,09 | ¥461,00 | ¥463,00 | ¥456,00 | 10,60K |
| 2026-09-15 | ¥457,00 | -%0,22 | ¥458,00 | ¥461,00 | ¥456,00 | 4,50K |
| 2026-09-14 | ¥458,00 | +%0,44 | ¥455,00 | ¥459,00 | ¥455,00 | 2,80K |
| 2026-09-11 | ¥456,00 | -%0,87 | ¥460,00 | ¥460,00 | ¥455,00 | 7,10K |
| 2026-09-10 | ¥460,00 | +%1,10 | ¥457,00 | ¥460,00 | ¥453,00 | 14,90K |
| 2026-09-09 | ¥455,00 | -%0,22 | ¥467,00 | ¥467,00 | ¥452,00 | 34,50K |
| 2026-09-08 | ¥456,00 | +%0,66 | ¥454,00 | ¥458,00 | ¥452,00 | 5,60K |
| 2026-09-07 | ¥453,00 | -%0,66 | ¥458,00 | ¥458,00 | ¥451,00 | 8,70K |
| 2026-09-04 | ¥456,00 | +%0,44 | ¥458,00 | ¥459,00 | ¥452,00 | 12,80K |
| 2026-09-03 | ¥454,00 | -%1,09 | ¥460,00 | ¥460,00 | ¥451,00 | 3,90K |
| 2026-09-02 | ¥459,00 | +%0,22 | ¥455,00 | ¥459,00 | ¥444,00 | 52,70K |
| 2026-09-01 | ¥458,00 | -%1,72 | ¥467,00 | ¥467,00 | ¥458,00 | 11,10K |
| 2026-08-31 | ¥466,00 | +%1,53 | ¥460,00 | ¥466,00 | ¥457,00 | 24,10K |
| 2026-08-28 | ¥459,00 | +%0,22 | ¥459,00 | ¥464,00 | ¥457,00 | 37,60K |
| 2026-08-27 | ¥458,00 | +%1,33 | ¥452,00 | ¥460,00 | ¥452,00 | 10,80K |
| 2026-08-26 | ¥452,00 | -%0,44 | ¥458,00 | ¥460,00 | ¥450,00 | 19,00K |
| 2026-08-25 | ¥454,00 | +%0,44 | ¥452,00 | ¥454,00 | ¥447,00 | 28,60K |
| 2026-08-24 | ¥452,00 | -%2,16 | ¥460,00 | ¥464,00 | ¥452,00 | 18,70K |
| 2026-08-21 | ¥462,00 | +%1,54 | ¥455,00 | ¥463,00 | ¥450,00 | 16,80K |
| 2026-08-20 | ¥455,00 | +%2,02 | ¥447,00 | ¥462,00 | ¥447,00 | 49,20K |
| 2026-08-19 | ¥446,00 | -%3,67 | ¥460,00 | ¥461,00 | ¥442,00 | 102,40K |
| 2026-08-18 | ¥463,00 | -%1,49 | ¥470,00 | ¥470,00 | ¥461,00 | 12,90K |
| 2026-08-17 | ¥470,00 | +%1,51 | ¥468,00 | ¥470,00 | ¥460,00 | 31,70K |
| 2026-08-14 | ¥463,00 | +%1,54 | ¥457,00 | ¥468,00 | ¥457,00 | 59,90K |
| 2026-08-13 | ¥456,00 | +%1,33 | ¥451,00 | ¥456,00 | ¥451,00 | 23,40K |
| 2026-08-12 | ¥450,00 | -%3,23 | ¥458,00 | ¥465,00 | ¥448,00 | 84,70K |
| 2026-08-10 | ¥465,00 | +%0,65 | ¥460,00 | ¥466,00 | ¥454,00 | 67,00K |
| 2026-08-07 | ¥462,00 | -%14,60 | ¥457,00 | ¥465,00 | ¥449,00 | 220,10K |
| 2026-08-06 | ¥541,00 | +%2,08 | ¥534,00 | ¥544,00 | ¥519,00 | 93,80K |
| 2026-08-05 | ¥530,00 | +%2,51 | ¥518,00 | ¥530,00 | ¥516,00 | 23,00K |
| 2026-08-04 | ¥517,00 | +%1,77 | ¥510,00 | ¥517,00 | ¥502,00 | 21,90K |
| 2026-08-03 | ¥508,00 | -%0,59 | ¥513,00 | ¥523,00 | ¥500,00 | 30,50K |
| 2026-07-31 | ¥511,00 | +%2,20 | ¥500,00 | ¥513,00 | ¥499,00 | 13,40K |
| 2026-07-30 | ¥500,00 | %0,00 | ¥498,00 | ¥507,00 | ¥498,00 | 7,60K |
| 2026-07-29 | ¥500,00 | +%0,20 | ¥499,00 | ¥506,00 | ¥499,00 | 9,40K |
| 2026-07-28 | ¥499,00 | -%1,38 | ¥511,00 | ¥513,00 | ¥497,00 | 21,80K |
| 2026-07-27 | ¥506,00 | -%0,20 | ¥511,00 | ¥511,00 | ¥502,00 | 17,70K |
| 2026-07-24 | ¥507,00 | -%0,20 | ¥508,00 | ¥510,00 | ¥502,00 | 19,10K |
| 2026-07-23 | ¥508,00 | -%2,31 | ¥520,00 | ¥520,00 | ¥507,00 | 9,10K |
| 2026-07-22 | ¥520,00 | +%2,97 | ¥506,00 | ¥520,00 | ¥504,00 | 22,40K |
| 2026-07-21 | ¥505,00 | %0,00 | ¥503,00 | ¥511,00 | ¥503,00 | 12,90K |
| 2026-07-17 | ¥505,00 | -%0,20 | ¥504,00 | ¥505,00 | ¥481,00 | 40,20K |
| 2026-07-16 | ¥506,00 | -%1,75 | ¥514,00 | ¥515,00 | ¥505,00 | 9,00K |
| 2026-07-15 | ¥515,00 | +%0,78 | ¥511,00 | ¥516,00 | ¥504,00 | 14,30K |
| 2026-07-14 | ¥511,00 | +%1,59 | ¥509,00 | ¥514,00 | ¥509,00 | 3,50K |
| 2026-07-13 | ¥503,00 | -%2,90 | ¥519,00 | ¥523,00 | ¥502,00 | 22,90K |
| 2026-07-10 | ¥518,00 | +%3,19 | ¥504,00 | ¥520,00 | ¥504,00 | 10,30K |
| 2026-07-09 | ¥502,00 | -%0,40 | ¥503,00 | ¥504,00 | ¥502,00 | 4,70K |
| 2026-07-08 | ¥504,00 | -%0,98 | ¥506,00 | ¥512,00 | ¥504,00 | 6,30K |
| 2026-07-07 | ¥509,00 | -%0,78 | ¥521,00 | ¥523,00 | ¥507,00 | 10,20K |
| 2026-07-06 | ¥513,00 | -%1,72 | ¥525,00 | ¥528,00 | ¥513,00 | 25,90K |
| 2026-07-03 | ¥522,00 | +%1,75 | ¥517,00 | ¥525,00 | ¥510,00 | 31,80K |
| 2026-07-02 | ¥513,00 | +%2,81 | ¥506,00 | ¥513,00 | ¥502,00 | 10,10K |
| 2026-07-01 | ¥499,00 | -%0,20 | ¥505,00 | ¥517,00 | ¥495,00 | 32,40K |
| 2026-06-30 | ¥500,00 | -%0,40 | ¥509,00 | ¥509,00 | ¥495,00 | 22,20K |
| 2026-06-29 | ¥502,00 | +%1,62 | ¥502,00 | ¥509,00 | ¥495,00 | 12,40K |
| 2026-06-26 | ¥494,00 | -%0,40 | ¥497,00 | ¥508,00 | ¥490,00 | 29,40K |
| 2026-06-25 | ¥496,00 | +%2,27 | ¥493,00 | ¥501,00 | ¥488,00 | 23,50K |
| 2026-06-24 | ¥485,00 | +%1,25 | ¥481,00 | ¥492,00 | ¥481,00 | 25,10K |
| 2026-06-23 | ¥479,00 | -%1,84 | ¥488,00 | ¥488,00 | ¥476,00 | 28,20K |
| 2026-06-22 | ¥488,00 | +%2,09 | ¥475,00 | ¥493,00 | ¥475,00 | 27,20K |
| 2026-06-19 | ¥478,00 | -%2,05 | ¥487,00 | ¥487,00 | ¥477,00 | 24,30K |
| 2026-06-18 | ¥488,00 | %0,00 | ¥489,00 | ¥495,00 | ¥486,00 | 21,60K |
| 2026-06-17 | ¥488,00 | +%0,62 | ¥488,00 | ¥499,00 | ¥485,00 | 43,30K |
| 2026-06-16 | ¥485,00 | -%1,62 | ¥490,00 | ¥490,00 | ¥474,00 | 54,90K |
| 2026-06-15 | ¥493,00 | +%2,71 | ¥483,00 | ¥493,00 | ¥483,00 | 13,60K |
| 2026-06-12 | ¥480,00 | -%1,23 | ¥490,00 | ¥490,00 | ¥480,00 | 13,50K |
| 2026-06-11 | ¥486,00 | -%1,22 | ¥488,00 | ¥491,00 | ¥477,00 | 35,80K |
| 2026-06-10 | ¥492,00 | -%1,01 | ¥491,00 | ¥495,00 | ¥483,00 | 41,50K |
| 2026-06-09 | ¥497,00 | -%1,39 | ¥508,00 | ¥510,00 | ¥493,00 | 67,60K |
| 2026-06-08 | ¥504,00 | -%4,36 | ¥517,00 | ¥520,00 | ¥502,00 | 54,30K |
| 2026-06-05 | ¥527,00 | +%2,33 | ¥516,00 | ¥545,00 | ¥516,00 | 42,90K |
| 2026-06-04 | ¥515,00 | -%2,09 | ¥520,00 | ¥521,00 | ¥510,00 | 45,70K |
| 2026-06-03 | ¥526,00 | -%4,01 | ¥538,00 | ¥538,00 | ¥523,00 | 43,20K |
| 2026-06-02 | ¥548,00 | -%1,26 | ¥559,00 | ¥563,00 | ¥534,00 | 33,50K |
| 2026-06-01 | ¥555,00 | -%0,54 | ¥553,00 | ¥558,00 | ¥546,00 | 34,30K |
| 2026-05-29 | ¥558,00 | -%0,53 | ¥560,00 | ¥572,00 | ¥557,00 | 32,30K |
| 2026-05-28 | ¥561,00 | %0,00 | ¥558,00 | ¥566,00 | ¥536,00 | 71,30K |
| 2026-05-27 | ¥561,00 | -%3,77 | ¥588,00 | ¥592,00 | ¥554,00 | 75,90K |
| 2026-05-26 | ¥583,00 | +%2,64 | ¥568,00 | ¥597,00 | ¥559,00 | 95,80K |
| 2026-05-25 | ¥568,00 | -%3,40 | ¥588,00 | ¥588,00 | ¥554,00 | 108,10K |