System Integrator Corp. 3826
TSE · Japonya · Teknoloji Hizmetleri
¥496,00+1,00 (+%0,20)
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 | ¥496,00 | +%0,20 | ¥495,00 | ¥496,00 | ¥492,00 | 2,10K |
| 2026-10-01 | ¥495,00 | %0,00 | ¥495,00 | ¥496,00 | ¥493,00 | 2,10K |
| 2026-09-30 | ¥495,00 | %0,00 | ¥495,00 | ¥496,00 | ¥492,00 | 7,20K |
| 2026-09-29 | ¥495,00 | %0,00 | ¥497,00 | ¥497,00 | ¥492,00 | 6,30K |
| 2026-09-28 | ¥495,00 | -%0,80 | ¥499,00 | ¥499,00 | ¥493,00 | 6,60K |
| 2026-09-25 | ¥499,00 | +%0,40 | ¥500,00 | ¥500,00 | ¥494,00 | 12,40K |
| 2026-09-24 | ¥497,00 | -%1,39 | ¥500,00 | ¥500,00 | ¥494,00 | 13,90K |
| 2026-09-18 | ¥504,00 | %0,00 | ¥505,00 | ¥507,00 | ¥501,00 | 14,60K |
| 2026-09-17 | ¥504,00 | %0,00 | ¥503,00 | ¥505,00 | ¥500,00 | 7,00K |
| 2026-09-16 | ¥504,00 | +%1,82 | ¥495,00 | ¥504,00 | ¥490,00 | 12,80K |
| 2026-09-15 | ¥495,00 | -%0,40 | ¥491,00 | ¥500,00 | ¥491,00 | 12,00K |
| 2026-09-14 | ¥497,00 | %0,00 | ¥496,00 | ¥497,00 | ¥492,00 | 7,60K |
| 2026-09-11 | ¥497,00 | +%0,20 | ¥491,00 | ¥497,00 | ¥488,00 | 8,90K |
| 2026-09-10 | ¥496,00 | +%1,22 | ¥485,00 | ¥496,00 | ¥483,00 | 17,40K |
| 2026-09-09 | ¥490,00 | -%0,81 | ¥490,00 | ¥495,00 | ¥489,00 | 10,70K |
| 2026-09-08 | ¥494,00 | -%0,40 | ¥494,00 | ¥499,00 | ¥492,00 | 12,60K |
| 2026-09-07 | ¥496,00 | %0,00 | ¥496,00 | ¥498,00 | ¥494,00 | 5,80K |
| 2026-09-04 | ¥496,00 | +%0,20 | ¥495,00 | ¥499,00 | ¥495,00 | 6,50K |
| 2026-09-03 | ¥495,00 | -%0,60 | ¥497,00 | ¥497,00 | ¥495,00 | 6,20K |
| 2026-09-02 | ¥498,00 | -%0,20 | ¥496,00 | ¥498,00 | ¥494,00 | 13,00K |
| 2026-09-01 | ¥499,00 | +%1,01 | ¥493,00 | ¥500,00 | ¥493,00 | 18,20K |
| 2026-08-31 | ¥494,00 | -%0,60 | ¥497,00 | ¥497,00 | ¥493,00 | 11,70K |
| 2026-08-28 | ¥497,00 | +%0,20 | ¥496,00 | ¥497,00 | ¥493,00 | 40,50K |
| 2026-08-27 | ¥496,00 | -%0,60 | ¥500,00 | ¥503,00 | ¥490,00 | 105,40K |
| 2026-08-26 | ¥499,00 | %0,00 | ¥499,00 | ¥499,00 | ¥492,00 | 33,60K |
| 2026-08-25 | ¥499,00 | +%0,60 | ¥496,00 | ¥499,00 | ¥496,00 | 22,30K |
| 2026-08-24 | ¥496,00 | -%0,60 | ¥496,00 | ¥499,00 | ¥493,00 | 17,60K |
| 2026-08-21 | ¥499,00 | %0,00 | ¥496,00 | ¥499,00 | ¥494,00 | 14,70K |
| 2026-08-20 | ¥499,00 | +%0,60 | ¥499,00 | ¥499,00 | ¥493,00 | 18,00K |
| 2026-08-19 | ¥496,00 | +%0,20 | ¥495,00 | ¥496,00 | ¥492,00 | 14,40K |
| 2026-08-18 | ¥495,00 | -%0,20 | ¥504,00 | ¥504,00 | ¥494,00 | 16,10K |
| 2026-08-17 | ¥496,00 | -%0,80 | ¥500,00 | ¥500,00 | ¥493,00 | 15,30K |
| 2026-08-14 | ¥500,00 | +%0,60 | ¥499,00 | ¥500,00 | ¥496,00 | 17,30K |
| 2026-08-13 | ¥497,00 | -%1,19 | ¥504,00 | ¥509,00 | ¥497,00 | 25,20K |
| 2026-08-12 | ¥503,00 | +%2,86 | ¥489,00 | ¥507,00 | ¥485,00 | 38,20K |
| 2026-08-10 | ¥489,00 | -%2,98 | ¥490,00 | ¥497,00 | ¥488,00 | 29,00K |
| 2026-08-07 | ¥504,00 | +%0,80 | ¥499,00 | ¥513,00 | ¥490,00 | 50,50K |
| 2026-08-06 | ¥500,00 | +%9,89 | ¥457,00 | ¥505,00 | ¥451,00 | 99,90K |
| 2026-08-05 | ¥455,00 | +%1,11 | ¥450,00 | ¥455,00 | ¥450,00 | 10,20K |
| 2026-08-04 | ¥450,00 | -%0,44 | ¥454,00 | ¥454,00 | ¥448,00 | 8,00K |
| 2026-08-03 | ¥452,00 | +%0,44 | ¥448,00 | ¥452,00 | ¥447,00 | 10,10K |
| 2026-07-31 | ¥450,00 | +%0,22 | ¥450,00 | ¥452,00 | ¥448,00 | 17,50K |
| 2026-07-30 | ¥449,00 | -%0,44 | ¥451,00 | ¥454,00 | ¥449,00 | 7,40K |
| 2026-07-29 | ¥451,00 | +%0,22 | ¥450,00 | ¥458,00 | ¥450,00 | 8,30K |
| 2026-07-28 | ¥450,00 | %0,00 | ¥455,00 | ¥455,00 | ¥450,00 | 10,10K |
| 2026-07-27 | ¥450,00 | %0,00 | ¥452,00 | ¥454,00 | ¥447,00 | 6,10K |
| 2026-07-24 | ¥450,00 | +%0,45 | ¥451,00 | ¥452,00 | ¥442,00 | 17,10K |
| 2026-07-23 | ¥448,00 | -%2,61 | ¥460,00 | ¥460,00 | ¥446,00 | 25,50K |
| 2026-07-22 | ¥460,00 | +%2,91 | ¥463,00 | ¥463,00 | ¥451,00 | 11,20K |
| 2026-07-21 | ¥447,00 | -%1,32 | ¥454,00 | ¥460,00 | ¥447,00 | 22,30K |
| 2026-07-17 | ¥453,00 | -%2,37 | ¥464,00 | ¥464,00 | ¥452,00 | 16,60K |
| 2026-07-16 | ¥464,00 | +%1,53 | ¥465,00 | ¥468,00 | ¥453,00 | 37,60K |
| 2026-07-15 | ¥457,00 | +%1,33 | ¥451,00 | ¥470,00 | ¥448,00 | 25,70K |
| 2026-07-14 | ¥451,00 | -%0,22 | ¥452,00 | ¥453,00 | ¥449,00 | 7,40K |
| 2026-07-13 | ¥452,00 | +%0,44 | ¥451,00 | ¥454,00 | ¥450,00 | 5,40K |
| 2026-07-10 | ¥450,00 | %0,00 | ¥452,00 | ¥459,00 | ¥449,00 | 8,50K |
| 2026-07-09 | ¥450,00 | -%0,44 | ¥453,00 | ¥453,00 | ¥449,00 | 9,50K |
| 2026-07-08 | ¥452,00 | %0,00 | ¥451,00 | ¥454,00 | ¥446,00 | 7,90K |
| 2026-07-07 | ¥452,00 | +%2,49 | ¥442,00 | ¥457,00 | ¥442,00 | 12,50K |
| 2026-07-06 | ¥441,00 | +%0,68 | ¥438,00 | ¥441,00 | ¥436,00 | 6,40K |
| 2026-07-03 | ¥438,00 | %0,00 | ¥438,00 | ¥439,00 | ¥436,00 | 4,60K |
| 2026-07-02 | ¥438,00 | %0,00 | ¥438,00 | ¥438,00 | ¥436,00 | 4,60K |
| 2026-07-01 | ¥438,00 | %0,00 | ¥440,00 | ¥440,00 | ¥435,00 | 3,60K |
| 2026-06-30 | ¥438,00 | +%0,46 | ¥439,00 | ¥439,00 | ¥435,00 | 2,60K |
| 2026-06-29 | ¥436,00 | +%0,23 | ¥435,00 | ¥436,00 | ¥435,00 | 3,00K |
| 2026-06-26 | ¥435,00 | -%0,23 | ¥435,00 | ¥436,00 | ¥431,00 | 3,50K |
| 2026-06-25 | ¥436,00 | +%0,69 | ¥435,00 | ¥436,00 | ¥430,00 | 5,90K |
| 2026-06-24 | ¥433,00 | +%1,17 | ¥430,00 | ¥433,00 | ¥429,00 | 5,30K |
| 2026-06-23 | ¥428,00 | -%0,47 | ¥430,00 | ¥431,00 | ¥428,00 | 9,70K |
| 2026-06-22 | ¥430,00 | %0,00 | ¥432,00 | ¥435,00 | ¥422,00 | 20,60K |
| 2026-06-19 | ¥430,00 | -%0,69 | ¥430,00 | ¥438,00 | ¥430,00 | 7,10K |
| 2026-06-18 | ¥433,00 | -%0,46 | ¥435,00 | ¥436,00 | ¥431,00 | 7,70K |
| 2026-06-17 | ¥435,00 | -%0,46 | ¥436,00 | ¥436,00 | ¥434,00 | 8,10K |
| 2026-06-16 | ¥437,00 | +%0,23 | ¥438,00 | ¥438,00 | ¥433,00 | 6,90K |
| 2026-06-15 | ¥436,00 | -%0,68 | ¥438,00 | ¥439,00 | ¥435,00 | 10,40K |
| 2026-06-12 | ¥439,00 | +%0,69 | ¥455,00 | ¥455,00 | ¥439,00 | 27,00K |
| 2026-06-11 | ¥436,00 | -%0,68 | ¥439,00 | ¥439,00 | ¥429,00 | 19,10K |
| 2026-06-10 | ¥439,00 | -%0,68 | ¥441,00 | ¥442,00 | ¥439,00 | 8,80K |
| 2026-06-09 | ¥442,00 | +%0,45 | ¥442,00 | ¥442,00 | ¥440,00 | 4,10K |
| 2026-06-08 | ¥440,00 | -%2,44 | ¥440,00 | ¥445,00 | ¥440,00 | 7,80K |
| 2026-06-05 | ¥451,00 | +%2,04 | ¥444,00 | ¥452,00 | ¥439,00 | 6,70K |
| 2026-06-04 | ¥442,00 | +%0,45 | ¥438,00 | ¥442,00 | ¥438,00 | 3,60K |
| 2026-06-03 | ¥440,00 | +%0,69 | ¥437,00 | ¥441,00 | ¥437,00 | 4,30K |
| 2026-06-02 | ¥437,00 | -%1,35 | ¥438,00 | ¥446,00 | ¥437,00 | 7,40K |
| 2026-06-01 | ¥443,00 | -%1,56 | ¥450,00 | ¥450,00 | ¥440,00 | 7,20K |
| 2026-05-29 | ¥450,00 | -%0,66 | ¥453,00 | ¥455,00 | ¥434,00 | 31,50K |
| 2026-05-28 | ¥453,00 | -%0,66 | ¥456,00 | ¥457,00 | ¥453,00 | 9,30K |
| 2026-05-27 | ¥456,00 | +%0,44 | ¥454,00 | ¥456,00 | ¥447,00 | 8,80K |
| 2026-05-26 | ¥454,00 | %0,00 | ¥447,00 | ¥455,00 | ¥447,00 | 7,30K |
| 2026-05-25 | ¥454,00 | %0,00 | ¥456,00 | ¥456,00 | ¥449,00 | 9,30K |