O.B.System Inc. 5576
TSE · Japonya · Teknoloji Hizmetleri
¥3.020,00-5,00 (-%0,17)
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 | ¥3.020,00 | -%0,17 | ¥3.025,00 | ¥3.025,00 | ¥3.020,00 | 700 |
| 2026-10-01 | ¥3.025,00 | -%2,26 | ¥3.085,00 | ¥3.085,00 | ¥3.025,00 | 1,40K |
| 2026-09-30 | ¥3.095,00 | +%1,98 | ¥3.040,00 | ¥3.125,00 | ¥3.040,00 | 1,90K |
| 2026-09-29 | ¥3.035,00 | -%1,78 | ¥3.025,00 | ¥3.075,00 | ¥3.025,00 | 2,40K |
| 2026-09-28 | ¥3.090,00 | -%1,28 | ¥3.155,00 | ¥3.200,00 | ¥3.090,00 | 5,00K |
| 2026-09-25 | ¥3.130,00 | +%2,12 | ¥3.100,00 | ¥3.130,00 | ¥3.075,00 | 3,60K |
| 2026-09-24 | ¥3.065,00 | +%1,83 | ¥3.030,00 | ¥3.130,00 | ¥3.030,00 | 6,30K |
| 2026-09-18 | ¥3.010,00 | +%0,17 | ¥3.000,00 | ¥3.010,00 | ¥3.000,00 | 500 |
| 2026-09-17 | ¥3.005,00 | -%0,33 | ¥3.020,00 | ¥3.030,00 | ¥3.000,00 | 700 |
| 2026-09-16 | ¥3.015,00 | +%0,60 | ¥2.982,00 | ¥3.015,00 | ¥2.982,00 | 600 |
| 2026-09-15 | ¥2.997,00 | -%0,43 | ¥3.020,00 | ¥3.020,00 | ¥2.997,00 | 500 |
| 2026-09-14 | ¥3.010,00 | +%0,67 | ¥3.020,00 | ¥3.025,00 | ¥2.997,00 | 800 |
| 2026-09-11 | ¥2.990,00 | +%0,61 | ¥2.972,00 | ¥2.990,00 | ¥2.972,00 | 900 |
| 2026-09-10 | ¥2.972,00 | -%1,43 | ¥3.000,00 | ¥3.000,00 | ¥2.970,00 | 1,10K |
| 2026-09-09 | ¥3.015,00 | -%0,17 | ¥3.030,00 | ¥3.030,00 | ¥3.015,00 | 500 |
| 2026-09-08 | ¥3.020,00 | +%0,17 | ¥3.015,00 | ¥3.025,00 | ¥3.015,00 | 1,30K |
| 2026-09-07 | ¥3.015,00 | +%0,33 | ¥3.030,00 | ¥3.030,00 | ¥3.015,00 | 500 |
| 2026-09-04 | ¥3.005,00 | +%0,27 | ¥2.997,00 | ¥3.015,00 | ¥2.995,00 | 3,00K |
| 2026-09-03 | ¥2.997,00 | +%0,60 | ¥2.978,00 | ¥2.997,00 | ¥2.970,00 | 1,50K |
| 2026-09-02 | ¥2.979,00 | +%0,27 | ¥2.972,00 | ¥2.996,00 | ¥2.955,00 | 2,10K |
| 2026-09-01 | ¥2.971,00 | -%0,60 | ¥2.989,00 | ¥2.989,00 | ¥2.971,00 | 400 |
| 2026-08-31 | ¥2.989,00 | +%0,34 | ¥2.971,00 | ¥2.989,00 | ¥2.971,00 | 500 |
| 2026-08-28 | ¥2.979,00 | +%0,24 | ¥2.969,00 | ¥2.979,00 | ¥2.960,00 | 700 |
| 2026-08-27 | ¥2.972,00 | +%0,34 | ¥2.965,00 | ¥2.984,00 | ¥2.952,00 | 600 |
| 2026-08-26 | ¥2.962,00 | -%0,57 | ¥2.998,00 | ¥2.998,00 | ¥2.953,00 | 2,30K |
| 2026-08-25 | ¥2.979,00 | +%1,26 | ¥2.952,00 | ¥2.979,00 | ¥2.943,00 | 2,30K |
| 2026-08-24 | ¥2.942,00 | -%0,27 | ¥2.950,00 | ¥2.960,00 | ¥2.940,00 | 1,10K |
| 2026-08-21 | ¥2.950,00 | +%0,10 | ¥2.950,00 | ¥2.953,00 | ¥2.950,00 | 500 |
| 2026-08-20 | ¥2.947,00 | +%0,92 | ¥2.920,00 | ¥2.952,00 | ¥2.918,00 | 1,40K |
| 2026-08-19 | ¥2.920,00 | -%1,08 | ¥2.930,00 | ¥2.930,00 | ¥2.920,00 | 1,70K |
| 2026-08-18 | ¥2.952,00 | -%0,51 | ¥2.962,00 | ¥2.962,00 | ¥2.929,00 | 1,90K |
| 2026-08-17 | ¥2.967,00 | +%0,47 | ¥2.953,00 | ¥2.970,00 | ¥2.931,00 | 1,90K |
| 2026-08-14 | ¥2.953,00 | +%1,13 | ¥2.922,00 | ¥2.953,00 | ¥2.922,00 | 1,70K |
| 2026-08-13 | ¥2.920,00 | -%0,88 | ¥2.951,00 | ¥2.951,00 | ¥2.918,00 | 1,40K |
| 2026-08-12 | ¥2.946,00 | +%0,92 | ¥2.933,00 | ¥2.947,00 | ¥2.930,00 | 2,00K |
| 2026-08-10 | ¥2.919,00 | -%0,03 | ¥2.920,00 | ¥2.925,00 | ¥2.919,00 | 1,10K |
| 2026-08-07 | ¥2.920,00 | +%0,17 | ¥2.946,00 | ¥2.946,00 | ¥2.918,00 | 600 |
| 2026-08-06 | ¥2.915,00 | -%0,44 | ¥2.945,00 | ¥2.945,00 | ¥2.915,00 | 600 |
| 2026-08-05 | ¥2.928,00 | +%0,97 | ¥2.910,00 | ¥2.930,00 | ¥2.910,00 | 900 |
| 2026-08-04 | ¥2.900,00 | -%0,17 | ¥2.904,00 | ¥2.915,00 | ¥2.895,00 | 2,80K |
| 2026-08-03 | ¥2.905,00 | -%0,27 | ¥2.906,00 | ¥2.929,00 | ¥2.905,00 | 1,30K |
| 2026-07-31 | ¥2.913,00 | -%0,51 | ¥2.928,00 | ¥2.935,00 | ¥2.913,00 | 2,00K |
| 2026-07-30 | ¥2.928,00 | +%0,45 | ¥2.930,00 | ¥2.930,00 | ¥2.903,00 | 1,50K |
| 2026-07-29 | ¥2.915,00 | +%1,82 | ¥2.863,00 | ¥2.928,00 | ¥2.863,00 | 6,40K |
| 2026-07-28 | ¥2.863,00 | -%2,05 | ¥2.917,00 | ¥2.917,00 | ¥2.863,00 | 3,10K |
| 2026-07-27 | ¥2.923,00 | +%0,27 | ¥2.965,00 | ¥2.965,00 | ¥2.912,00 | 2,70K |
| 2026-07-24 | ¥2.915,00 | -%1,09 | ¥2.954,00 | ¥2.954,00 | ¥2.881,00 | 8,50K |
| 2026-07-23 | ¥2.947,00 | -%3,85 | ¥2.995,00 | ¥2.995,00 | ¥2.888,00 | 26,70K |
| 2026-07-22 | ¥3.065,00 | +%2,34 | ¥3.025,00 | ¥3.075,00 | ¥2.950,00 | 26,10K |
| 2026-07-21 | ¥2.995,00 | +%3,06 | ¥2.956,00 | ¥3.020,00 | ¥2.950,00 | 7,50K |
| 2026-07-17 | ¥2.906,00 | -%1,09 | ¥2.950,00 | ¥2.950,00 | ¥2.906,00 | 1,20K |
| 2026-07-16 | ¥2.938,00 | +%1,14 | ¥2.908,00 | ¥2.938,00 | ¥2.891,00 | 2,40K |
| 2026-07-15 | ¥2.905,00 | +%0,17 | ¥2.890,00 | ¥2.905,00 | ¥2.885,00 | 1,00K |
| 2026-07-14 | ¥2.900,00 | +%1,51 | ¥2.887,00 | ¥2.900,00 | ¥2.887,00 | 700 |
| 2026-07-13 | ¥2.857,00 | %0,00 | ¥2.883,00 | ¥2.897,00 | ¥2.857,00 | 2,40K |
| 2026-07-10 | ¥2.857,00 | -%0,35 | ¥2.904,00 | ¥2.904,00 | ¥2.857,00 | 1,60K |
| 2026-07-09 | ¥2.867,00 | +%0,53 | ¥2.860,00 | ¥2.867,00 | ¥2.852,00 | 900 |
| 2026-07-08 | ¥2.852,00 | -%0,04 | ¥2.853,00 | ¥2.864,00 | ¥2.850,00 | 900 |
| 2026-07-07 | ¥2.853,00 | -%0,24 | ¥2.865,00 | ¥2.870,00 | ¥2.853,00 | 600 |
| 2026-07-06 | ¥2.860,00 | +%0,88 | ¥2.845,00 | ¥2.875,00 | ¥2.845,00 | 700 |
| 2026-07-03 | ¥2.835,00 | -%0,53 | ¥2.850,00 | ¥2.850,00 | ¥2.833,00 | 900 |
| 2026-07-02 | ¥2.850,00 | +%0,28 | ¥2.842,00 | ¥2.850,00 | ¥2.831,00 | 1,30K |
| 2026-07-01 | ¥2.842,00 | -%0,91 | ¥2.842,00 | ¥2.842,00 | ¥2.842,00 | 200 |
| 2026-06-30 | ¥2.868,00 | +%1,16 | ¥2.842,00 | ¥2.868,00 | ¥2.842,00 | 700 |
| 2026-06-29 | ¥2.835,00 | -%0,80 | ¥2.858,00 | ¥2.879,00 | ¥2.835,00 | 2,50K |
| 2026-06-26 | ¥2.858,00 | +%0,63 | ¥2.885,00 | ¥2.885,00 | ¥2.841,00 | 2,00K |
| 2026-06-25 | ¥2.840,00 | +%0,28 | ¥2.800,00 | ¥2.880,00 | ¥2.800,00 | 2,30K |
| 2026-06-24 | ¥2.832,00 | -%0,04 | ¥2.830,00 | ¥2.832,00 | ¥2.830,00 | 900 |
| 2026-06-23 | ¥2.833,00 | +%0,93 | ¥2.857,00 | ¥2.857,00 | ¥2.817,00 | 3,50K |
| 2026-06-22 | ¥2.807,00 | +%0,83 | ¥2.785,00 | ¥2.822,00 | ¥2.785,00 | 3,80K |
| 2026-06-19 | ¥2.784,00 | -%0,78 | ¥2.798,00 | ¥2.798,00 | ¥2.784,00 | 1,20K |
| 2026-06-18 | ¥2.806,00 | -%0,14 | ¥2.810,00 | ¥2.830,00 | ¥2.806,00 | 1,30K |
| 2026-06-17 | ¥2.810,00 | +%0,07 | ¥2.834,00 | ¥2.834,00 | ¥2.783,00 | 1,60K |
| 2026-06-16 | ¥2.808,00 | +%0,83 | ¥2.758,00 | ¥2.808,00 | ¥2.758,00 | 1,50K |
| 2026-06-15 | ¥2.785,00 | +%1,98 | ¥2.781,00 | ¥2.806,00 | ¥2.755,00 | 2,00K |
| 2026-06-12 | ¥2.731,00 | +%0,11 | ¥2.728,00 | ¥2.751,00 | ¥2.727,00 | 2,90K |
| 2026-06-11 | ¥2.728,00 | -%2,26 | ¥2.741,00 | ¥2.760,00 | ¥2.728,00 | 3,90K |
| 2026-06-10 | ¥2.791,00 | -%0,68 | ¥2.792,00 | ¥2.795,00 | ¥2.785,00 | 1,30K |
| 2026-06-09 | ¥2.810,00 | +%0,11 | ¥2.808,00 | ¥2.810,00 | ¥2.808,00 | 500 |
| 2026-06-08 | ¥2.807,00 | -%0,60 | ¥2.820,00 | ¥2.845,00 | ¥2.806,00 | 1,00K |
| 2026-06-05 | ¥2.824,00 | -%0,98 | ¥2.826,00 | ¥2.843,00 | ¥2.824,00 | 2,80K |
| 2026-06-04 | ¥2.852,00 | -%1,25 | ¥2.877,00 | ¥2.877,00 | ¥2.852,00 | 2,40K |
| 2026-06-03 | ¥2.888,00 | +%0,94 | ¥2.856,00 | ¥2.900,00 | ¥2.855,00 | 2,80K |
| 2026-06-02 | ¥2.861,00 | -%1,31 | ¥2.896,00 | ¥2.896,00 | ¥2.861,00 | 1,20K |
| 2026-06-01 | ¥2.899,00 | -%0,24 | ¥2.925,00 | ¥2.949,00 | ¥2.870,00 | 8,10K |
| 2026-05-29 | ¥2.906,00 | -%0,24 | ¥2.959,00 | ¥2.977,00 | ¥2.906,00 | 38,20K |
| 2026-05-28 | ¥2.913,00 | +%1,15 | ¥2.929,00 | ¥2.950,00 | ¥2.881,00 | 6,70K |
| 2026-05-27 | ¥2.880,00 | -%2,21 | ¥2.962,00 | ¥2.962,00 | ¥2.834,00 | 5,30K |
| 2026-05-26 | ¥2.945,00 | +%0,07 | ¥2.965,00 | ¥2.965,00 | ¥2.910,00 | 2,90K |
| 2026-05-25 | ¥2.943,00 | +%0,44 | ¥2.930,00 | ¥2.971,00 | ¥2.907,00 | 4,60K |