PBsystems, Inc. 4447
TSE · Japonya · Teknoloji Hizmetleri
¥479,00-4,00 (-%0,83)
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 | ¥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 |