Japan System Techniques Co., Ltd. 4323
TSE · Japonya · Teknoloji Hizmetleri
¥1.897,00-3,00 (-%0,16)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.900,00 | +%2,81 | ¥1.836,00 | ¥1.918,00 | ¥1.836,00 | 54,30K |
| 2026-09-30 | ¥1.848,00 | -%1,28 | ¥1.873,00 | ¥1.873,00 | ¥1.832,00 | 35,80K |
| 2026-09-29 | ¥1.872,00 | -%1,58 | ¥1.891,00 | ¥1.902,00 | ¥1.860,00 | 55,70K |
| 2026-09-28 | ¥1.902,00 | +%0,32 | ¥1.900,00 | ¥1.908,00 | ¥1.878,00 | 74,10K |
| 2026-09-25 | ¥1.896,00 | -%0,32 | ¥1.915,00 | ¥1.920,00 | ¥1.879,00 | 53,70K |
| 2026-09-24 | ¥1.902,00 | -%0,58 | ¥1.910,00 | ¥1.925,00 | ¥1.887,00 | 55,30K |
| 2026-09-18 | ¥1.913,00 | -%0,47 | ¥1.919,00 | ¥1.932,00 | ¥1.909,00 | 46,10K |
| 2026-09-17 | ¥1.922,00 | +%0,37 | ¥1.915,00 | ¥1.929,00 | ¥1.901,00 | 33,60K |
| 2026-09-16 | ¥1.915,00 | -%0,31 | ¥1.920,00 | ¥1.924,00 | ¥1.897,00 | 24,30K |
| 2026-09-15 | ¥1.921,00 | +%1,37 | ¥1.877,00 | ¥1.929,00 | ¥1.866,00 | 35,20K |
| 2026-09-14 | ¥1.895,00 | +%2,38 | ¥1.852,00 | ¥1.904,00 | ¥1.851,00 | 39,80K |
| 2026-09-11 | ¥1.851,00 | +%0,43 | ¥1.835,00 | ¥1.852,00 | ¥1.820,00 | 50,80K |
| 2026-09-10 | ¥1.843,00 | +%1,15 | ¥1.801,00 | ¥1.849,00 | ¥1.800,00 | 35,60K |
| 2026-09-09 | ¥1.822,00 | -%2,88 | ¥1.861,00 | ¥1.864,00 | ¥1.816,00 | 43,10K |
| 2026-09-08 | ¥1.876,00 | -%0,58 | ¥1.881,00 | ¥1.905,00 | ¥1.862,00 | 43,30K |
| 2026-09-07 | ¥1.887,00 | -%3,13 | ¥1.916,00 | ¥1.939,00 | ¥1.860,00 | 97,00K |
| 2026-09-04 | ¥1.948,00 | +%3,89 | ¥1.886,00 | ¥1.967,00 | ¥1.873,00 | 46,20K |
| 2026-09-03 | ¥1.875,00 | -%0,27 | ¥1.888,00 | ¥1.903,00 | ¥1.875,00 | 36,20K |
| 2026-09-02 | ¥1.880,00 | -%3,93 | ¥1.919,00 | ¥1.938,00 | ¥1.880,00 | 58,20K |
| 2026-09-01 | ¥1.957,00 | -%0,51 | ¥1.968,00 | ¥1.984,00 | ¥1.952,00 | 35,80K |
| 2026-08-31 | ¥1.967,00 | -%0,41 | ¥1.961,00 | ¥1.976,00 | ¥1.934,00 | 29,30K |
| 2026-08-28 | ¥1.975,00 | +%3,08 | ¥1.916,00 | ¥1.986,00 | ¥1.916,00 | 58,60K |
| 2026-08-27 | ¥1.916,00 | -%0,16 | ¥1.919,00 | ¥1.920,00 | ¥1.892,00 | 52,00K |
| 2026-08-26 | ¥1.919,00 | +%0,21 | ¥1.917,00 | ¥1.945,00 | ¥1.916,00 | 58,10K |
| 2026-08-25 | ¥1.915,00 | -%1,24 | ¥1.951,00 | ¥1.951,00 | ¥1.897,00 | 68,30K |
| 2026-08-24 | ¥1.939,00 | -%0,77 | ¥1.955,00 | ¥1.993,00 | ¥1.933,00 | 56,40K |
| 2026-08-21 | ¥1.954,00 | -%2,69 | ¥2.011,00 | ¥2.011,00 | ¥1.951,00 | 58,30K |
| 2026-08-20 | ¥2.008,00 | +%6,81 | ¥1.920,00 | ¥2.008,00 | ¥1.914,00 | 80,60K |
| 2026-08-19 | ¥1.880,00 | +%1,35 | ¥1.848,00 | ¥1.900,00 | ¥1.806,00 | 71,20K |
| 2026-08-18 | ¥1.855,00 | -%3,39 | ¥1.920,00 | ¥1.920,00 | ¥1.848,00 | 57,40K |
| 2026-08-17 | ¥1.920,00 | -%3,57 | ¥1.978,00 | ¥1.978,00 | ¥1.917,00 | 55,70K |
| 2026-08-14 | ¥1.991,00 | +%1,63 | ¥1.888,00 | ¥2.003,00 | ¥1.846,00 | 144,40K |
| 2026-08-13 | ¥1.959,00 | +%2,30 | ¥1.930,00 | ¥1.969,00 | ¥1.887,00 | 108,20K |
| 2026-08-12 | ¥1.915,00 | +%4,99 | ¥1.848,00 | ¥1.920,00 | ¥1.837,00 | 91,60K |
| 2026-08-10 | ¥1.824,00 | -%0,38 | ¥1.844,00 | ¥1.852,00 | ¥1.819,00 | 49,50K |
| 2026-08-07 | ¥1.831,00 | +%0,16 | ¥1.828,00 | ¥1.849,00 | ¥1.811,00 | 39,90K |
| 2026-08-06 | ¥1.828,00 | +%0,55 | ¥1.796,00 | ¥1.828,00 | ¥1.784,00 | 40,30K |
| 2026-08-05 | ¥1.818,00 | +%0,61 | ¥1.807,00 | ¥1.833,00 | ¥1.797,00 | 43,30K |
| 2026-08-04 | ¥1.807,00 | -%0,82 | ¥1.823,00 | ¥1.851,00 | ¥1.795,00 | 48,90K |
| 2026-08-03 | ¥1.822,00 | -%3,14 | ¥1.880,00 | ¥1.880,00 | ¥1.822,00 | 56,70K |
| 2026-07-31 | ¥1.881,00 | -%2,23 | ¥1.906,00 | ¥1.915,00 | ¥1.863,00 | 58,70K |
| 2026-07-30 | ¥1.924,00 | +%1,26 | ¥1.885,00 | ¥1.947,00 | ¥1.878,00 | 85,20K |
| 2026-07-29 | ¥1.900,00 | +%2,04 | ¥1.882,00 | ¥1.908,00 | ¥1.854,00 | 48,70K |
| 2026-07-28 | ¥1.862,00 | -%1,53 | ¥1.887,00 | ¥1.889,00 | ¥1.853,00 | 43,80K |
| 2026-07-27 | ¥1.891,00 | +%4,53 | ¥1.827,00 | ¥1.891,00 | ¥1.827,00 | 35,80K |
| 2026-07-24 | ¥1.809,00 | +%0,67 | ¥1.783,00 | ¥1.818,00 | ¥1.778,00 | 30,90K |
| 2026-07-23 | ¥1.797,00 | -%0,28 | ¥1.798,00 | ¥1.814,00 | ¥1.782,00 | 32,20K |
| 2026-07-22 | ¥1.802,00 | -%0,50 | ¥1.812,00 | ¥1.826,00 | ¥1.794,00 | 48,40K |
| 2026-07-21 | ¥1.811,00 | -%0,44 | ¥1.837,00 | ¥1.848,00 | ¥1.808,00 | 30,60K |
| 2026-07-17 | ¥1.819,00 | -%1,20 | ¥1.852,00 | ¥1.852,00 | ¥1.799,00 | 31,50K |
| 2026-07-16 | ¥1.841,00 | -%0,65 | ¥1.841,00 | ¥1.880,00 | ¥1.841,00 | 22,30K |
| 2026-07-15 | ¥1.853,00 | -%2,78 | ¥1.884,00 | ¥1.884,00 | ¥1.833,00 | 47,20K |
| 2026-07-14 | ¥1.906,00 | +%4,32 | ¥1.853,00 | ¥1.937,00 | ¥1.853,00 | 97,40K |
| 2026-07-13 | ¥1.827,00 | +%2,47 | ¥1.822,00 | ¥1.852,00 | ¥1.806,00 | 61,20K |
| 2026-07-10 | ¥1.783,00 | -%3,41 | ¥1.846,00 | ¥1.869,00 | ¥1.770,00 | 57,70K |
| 2026-07-09 | ¥1.846,00 | +%0,71 | ¥1.822,00 | ¥1.853,00 | ¥1.815,00 | 43,10K |
| 2026-07-08 | ¥1.833,00 | -%0,16 | ¥1.840,00 | ¥1.852,00 | ¥1.802,00 | 69,80K |
| 2026-07-07 | ¥1.836,00 | +%0,93 | ¥1.823,00 | ¥1.869,00 | ¥1.811,00 | 72,10K |
| 2026-07-06 | ¥1.819,00 | +%2,08 | ¥1.783,00 | ¥1.830,00 | ¥1.783,00 | 71,20K |
| 2026-07-03 | ¥1.782,00 | +%2,00 | ¥1.751,00 | ¥1.790,00 | ¥1.751,00 | 52,70K |
| 2026-07-02 | ¥1.747,00 | +%4,24 | ¥1.699,00 | ¥1.773,00 | ¥1.689,00 | 66,60K |
| 2026-07-01 | ¥1.676,00 | +%1,58 | ¥1.638,00 | ¥1.684,00 | ¥1.630,00 | 54,10K |
| 2026-06-30 | ¥1.650,00 | -%2,31 | ¥1.683,00 | ¥1.683,00 | ¥1.631,00 | 109,80K |
| 2026-06-29 | ¥1.689,00 | +%13,51 | ¥1.718,00 | ¥1.778,00 | ¥1.675,00 | 305,80K |
| 2026-06-26 | ¥1.488,00 | -%1,59 | ¥1.512,00 | ¥1.512,00 | ¥1.487,00 | 44,80K |
| 2026-06-25 | ¥1.512,00 | -%0,33 | ¥1.545,00 | ¥1.545,00 | ¥1.496,00 | 36,50K |
| 2026-06-24 | ¥1.517,00 | -%0,78 | ¥1.512,00 | ¥1.538,00 | ¥1.512,00 | 21,90K |
| 2026-06-23 | ¥1.529,00 | -%1,99 | ¥1.564,00 | ¥1.566,00 | ¥1.525,00 | 31,70K |
| 2026-06-22 | ¥1.560,00 | -%0,64 | ¥1.568,00 | ¥1.593,00 | ¥1.554,00 | 20,40K |
| 2026-06-19 | ¥1.570,00 | -%1,69 | ¥1.602,00 | ¥1.602,00 | ¥1.569,00 | 24,70K |
| 2026-06-18 | ¥1.597,00 | +%0,31 | ¥1.592,00 | ¥1.612,00 | ¥1.591,00 | 16,50K |
| 2026-06-17 | ¥1.592,00 | +%1,60 | ¥1.569,00 | ¥1.614,00 | ¥1.569,00 | 29,90K |
| 2026-06-16 | ¥1.567,00 | -%2,00 | ¥1.599,00 | ¥1.599,00 | ¥1.543,00 | 57,50K |
| 2026-06-15 | ¥1.599,00 | -%1,42 | ¥1.644,00 | ¥1.644,00 | ¥1.595,00 | 40,30K |
| 2026-06-12 | ¥1.622,00 | -%1,10 | ¥1.643,00 | ¥1.666,00 | ¥1.619,00 | 78,30K |
| 2026-06-11 | ¥1.640,00 | +%1,36 | ¥1.617,00 | ¥1.646,00 | ¥1.602,00 | 41,00K |
| 2026-06-10 | ¥1.618,00 | -%2,24 | ¥1.628,00 | ¥1.644,00 | ¥1.609,00 | 34,70K |
| 2026-06-09 | ¥1.655,00 | -%0,54 | ¥1.670,00 | ¥1.687,00 | ¥1.643,00 | 37,00K |
| 2026-06-08 | ¥1.664,00 | -%2,97 | ¥1.700,00 | ¥1.714,00 | ¥1.658,00 | 40,80K |
| 2026-06-05 | ¥1.715,00 | +%2,21 | ¥1.678,00 | ¥1.742,00 | ¥1.678,00 | 35,20K |
| 2026-06-04 | ¥1.678,00 | +%0,18 | ¥1.647,00 | ¥1.678,00 | ¥1.623,00 | 39,30K |
| 2026-06-03 | ¥1.675,00 | +%0,90 | ¥1.660,00 | ¥1.682,00 | ¥1.630,00 | 39,10K |
| 2026-06-02 | ¥1.660,00 | +%1,41 | ¥1.630,00 | ¥1.666,00 | ¥1.626,00 | 30,20K |
| 2026-06-01 | ¥1.637,00 | -%1,56 | ¥1.662,00 | ¥1.698,00 | ¥1.637,00 | 50,90K |
| 2026-05-29 | ¥1.663,00 | +%0,54 | ¥1.642,00 | ¥1.698,00 | ¥1.642,00 | 38,00K |
| 2026-05-28 | ¥1.654,00 | -%0,78 | ¥1.645,00 | ¥1.661,00 | ¥1.623,00 | 79,10K |
| 2026-05-27 | ¥1.667,00 | +%1,40 | ¥1.640,00 | ¥1.672,00 | ¥1.611,00 | 69,30K |
| 2026-05-26 | ¥1.644,00 | -%0,72 | ¥1.644,00 | ¥1.656,00 | ¥1.632,00 | 52,00K |
| 2026-05-25 | ¥1.656,00 | -%1,66 | ¥1.684,00 | ¥1.692,00 | ¥1.637,00 | 51,90K |
| 2026-05-22 | ¥1.684,00 | -%1,69 | ¥1.725,00 | ¥1.725,00 | ¥1.682,00 | 41,00K |