日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

システナ(2317)の株価時系列情報

システナ(2317)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 3,635 3,665 3,595 3,600 59,800
2017/12/28 3,670 3,740 3,630 3,630 114,100
2017/12/27 3,570 3,695 3,565 3,665 113,000
2017/12/26 3,565 3,625 3,560 3,575 87,400
2017/12/25 3,575 3,620 3,535 3,560 68,800
2017/12/22 3,600 3,605 3,560 3,585 64,600
2017/12/21 3,590 3,630 3,540 3,585 125,500
2017/12/20 3,630 3,645 3,565 3,565 77,300
2017/12/19 3,655 3,665 3,600 3,630 92,800
2017/12/18 3,585 3,655 3,555 3,640 157,000
2017/12/15 3,695 3,705 3,590 3,590 164,600
2017/12/14 3,630 3,725 3,610 3,710 107,500
2017/12/13 3,660 3,665 3,590 3,610 159,700
2017/12/12 3,710 3,765 3,635 3,670 137,800
2017/12/11 3,705 3,725 3,640 3,715 99,200
2017/12/08 3,615 3,705 3,610 3,680 174,900
2017/12/07 3,675 3,750 3,650 3,720 121,600
2017/12/06 3,690 3,750 3,600 3,660 248,600
2017/12/05 3,880 3,880 3,725 3,740 160,600
2017/12/04 3,995 4,005 3,880 3,880 87,100
2017/12/01 3,925 3,955 3,875 3,925 97,500
2017/11/30 3,955 3,995 3,835 3,995 141,500
2017/11/29 4,020 4,020 3,880 3,955 86,900
2017/11/28 4,025 4,050 3,945 3,950 103,200
2017/11/27 4,010 4,010 3,920 3,995 92,700
2017/11/24 3,950 4,010 3,910 3,955 147,300
2017/11/22 3,830 3,975 3,820 3,910 199,400
2017/11/21 3,800 3,810 3,750 3,785 65,000
2017/11/20 3,790 3,830 3,760 3,770 75,900
2017/11/17 3,810 3,890 3,770 3,785 169,600
2017/11/16 3,565 3,790 3,535 3,770 183,000
2017/11/15 3,630 3,695 3,595 3,610 164,800
2017/11/14 3,710 3,750 3,610 3,615 135,300
2017/11/13 3,700 3,835 3,700 3,705 176,400
2017/11/10 3,690 3,810 3,685 3,715 293,400
2017/11/09 3,820 3,945 3,675 3,720 351,300
2017/11/08 3,530 3,755 3,515 3,730 292,500
2017/11/07 3,520 3,555 3,460 3,500 192,400
2017/11/06 3,585 3,650 3,530 3,550 194,600
2017/11/02 3,560 3,590 3,515 3,550 181,000
2017/11/01 3,470 3,570 3,455 3,550 255,300
2017/10/31 3,420 3,495 3,325 3,495 520,800
2017/10/30 3,245 3,525 3,240 3,475 945,800
2017/10/27 2,959 3,210 2,959 3,210 862,200
2017/10/26 2,725 2,745 2,701 2,709 158,400
2017/10/25 2,799 2,808 2,737 2,746 117,400
2017/10/24 2,730 2,806 2,715 2,801 140,100
2017/10/23 2,745 2,750 2,702 2,712 95,400
2017/10/20 2,701 2,737 2,686 2,709 108,400
2017/10/19 2,737 2,750 2,707 2,729 120,700
2017/10/18 2,756 2,776 2,730 2,738 114,200
2017/10/17 2,813 2,818 2,748 2,758 180,000
2017/10/16 2,850 2,859 2,815 2,828 72,400
2017/10/13 2,880 2,881 2,825 2,836 77,600
2017/10/12 2,850 2,892 2,832 2,877 97,900
2017/10/11 2,851 2,877 2,815 2,855 83,400
2017/10/10 2,807 2,863 2,807 2,854 105,800
2017/10/06 2,830 2,836 2,789 2,806 72,900
2017/10/05 2,808 2,841 2,787 2,836 76,600
2017/10/04 2,850 2,887 2,804 2,812 127,600
2017/10/03 2,791 2,845 2,781 2,831 86,900
2017/10/02 2,800 2,840 2,794 2,807 61,900
2017/09/29 2,810 2,818 2,784 2,806 49,000
2017/09/28 2,832 2,838 2,798 2,824 52,100
2017/09/27 2,800 2,816 2,764 2,814 89,200
2017/09/26 2,819 2,836 2,795 2,829 70,700
2017/09/25 2,778 2,814 2,773 2,800 62,100
2017/09/22 2,802 2,820 2,746 2,759 101,100
2017/09/21 2,906 2,924 2,811 2,835 164,600
2017/09/20 2,840 2,933 2,815 2,906 220,400
2017/09/19 2,830 2,840 2,780 2,831 141,300
2017/09/15 2,747 2,787 2,733 2,785 104,500
2017/09/14 2,730 2,770 2,697 2,746 109,800
2017/09/13 2,770 2,796 2,729 2,731 104,300
2017/09/12 2,816 2,828 2,747 2,762 110,600
2017/09/11 2,783 2,796 2,727 2,767 145,400
2017/09/08 2,817 2,840 2,756 2,780 129,000
2017/09/07 2,892 2,916 2,769 2,783 260,700
2017/09/06 2,755 2,920 2,732 2,912 341,700
2017/09/05 2,863 2,942 2,756 2,782 362,300
2017/09/04 2,681 2,894 2,655 2,863 573,300
2017/09/01 2,660 2,727 2,609 2,653 325,700
2017/08/31 2,558 2,576 2,525 2,567 73,800
2017/08/30 2,628 2,628 2,514 2,524 128,100
2017/08/29 2,591 2,620 2,575 2,616 58,800
2017/08/28 2,625 2,639 2,593 2,599 56,300
2017/08/25 2,636 2,640 2,573 2,598 99,900
2017/08/24 2,600 2,649 2,590 2,590 95,200
2017/08/23 2,568 2,631 2,554 2,593 134,200
2017/08/22 2,501 2,546 2,460 2,522 89,700
2017/08/21 2,506 2,527 2,475 2,507 68,000
2017/08/18 2,517 2,550 2,495 2,505 112,900
2017/08/17 2,623 2,623 2,543 2,545 156,200
2017/08/16 2,580 2,642 2,543 2,623 216,900
2017/08/15 2,530 2,578 2,486 2,559 146,100
2017/08/14 2,440 2,557 2,437 2,534 231,100
2017/08/10 2,452 2,465 2,423 2,458 96,100
2017/08/09 2,448 2,468 2,408 2,464 133,200
2017/08/08 2,461 2,486 2,445 2,470 140,700
2017/08/07 2,500 2,515 2,457 2,464 232,700
2017/08/04 2,500 2,531 2,482 2,514 288,200
2017/08/03 2,510 2,527 2,439 2,466 312,800
2017/08/02 2,535 2,579 2,525 2,531 272,800
2017/08/01 2,520 2,594 2,510 2,536 418,200
2017/07/31 2,510 2,573 2,510 2,530 410,800
2017/07/28 2,477 2,523 2,364 2,508 901,200
2017/07/27 2,151 2,186 2,138 2,177 196,800
2017/07/26 2,181 2,181 2,137 2,151 93,800
2017/07/25 2,198 2,201 2,120 2,152 208,400
2017/07/24 2,178 2,194 2,157 2,191 124,600
2017/07/21 2,194 2,212 2,164 2,182 114,300
2017/07/20 2,202 2,203 2,174 2,194 160,200
2017/07/19 2,179 2,220 2,179 2,207 129,600
2017/07/18 2,193 2,212 2,170 2,176 150,800
2017/07/14 2,209 2,217 2,192 2,212 101,500
2017/07/13 2,238 2,256 2,190 2,208 134,700
2017/07/12 2,209 2,230 2,202 2,218 122,400
2017/07/11 2,199 2,222 2,177 2,215 116,600
2017/07/10 2,185 2,200 2,148 2,186 142,900
2017/07/07 2,200 2,210 2,174 2,185 102,800
2017/07/06 2,211 2,238 2,200 2,207 118,800
2017/07/05 2,218 2,244 2,183 2,225 201,500
2017/07/04 2,274 2,278 2,229 2,234 146,700
2017/07/03 2,275 2,285 2,242 2,275 163,300
2017/06/30 2,252 2,274 2,199 2,258 235,000
2017/06/29 2,281 2,297 2,229 2,290 214,900
2017/06/28 2,362 2,375 2,289 2,301 195,200
2017/06/27 2,400 2,400 2,362 2,397 103,300
2017/06/26 2,377 2,418 2,362 2,404 126,400
2017/06/23 2,440 2,446 2,380 2,399 110,400
2017/06/22 2,460 2,472 2,442 2,456 74,100
2017/06/21 2,460 2,475 2,432 2,440 111,300
2017/06/20 2,425 2,458 2,410 2,452 112,900
2017/06/19 2,406 2,428 2,397 2,404 80,100
2017/06/16 2,370 2,409 2,355 2,372 170,700
2017/06/15 2,343 2,354 2,307 2,337 68,600
2017/06/14 2,375 2,382 2,321 2,321 81,200
2017/06/13 2,304 2,362 2,292 2,350 129,400
2017/06/12 2,265 2,317 2,222 2,316 122,500
2017/06/09 2,251 2,286 2,246 2,283 139,300
2017/06/08 2,280 2,287 2,236 2,260 248,400
2017/06/07 2,272 2,295 2,260 2,292 120,800
2017/06/06 2,321 2,325 2,271 2,288 104,100
2017/06/05 2,276 2,329 2,276 2,315 121,000
2017/06/02 2,365 2,365 2,273 2,273 194,400
2017/06/01 2,332 2,380 2,313 2,354 280,000
2017/05/31 2,273 2,342 2,253 2,327 380,400
2017/05/30 2,351 2,359 2,290 2,317 195,400
2017/05/29 2,375 2,394 2,325 2,373 241,400
2017/05/26 2,345 2,370 2,310 2,355 235,400
2017/05/25 2,305 2,357 2,305 2,342 169,900
2017/05/24 2,345 2,345 2,298 2,305 136,300
2017/05/23 2,290 2,328 2,283 2,312 162,300
2017/05/22 2,198 2,283 2,189 2,274 258,300
2017/05/19 2,240 2,267 2,199 2,207 127,000
2017/05/18 2,220 2,267 2,220 2,261 123,800
2017/05/17 2,241 2,307 2,236 2,276 203,600
2017/05/16 2,260 2,263 2,219 2,248 129,000
2017/05/15 2,158 2,272 2,158 2,255 272,800
2017/05/12 2,117 2,221 2,096 2,195 362,800
2017/05/11 2,131 2,194 2,117 2,154 340,200
2017/05/10 2,000 2,179 1,991 2,169 845,300
2017/05/09 1,950 1,963 1,924 1,924 114,100
2017/05/08 1,915 1,962 1,880 1,950 222,200
2017/05/02 1,949 1,960 1,911 1,915 161,300
2017/05/01 1,902 1,958 1,898 1,942 151,400
2017/04/28 1,913 1,922 1,892 1,915 119,900
2017/04/27 1,900 1,923 1,876 1,911 179,200
2017/04/26 1,914 1,923 1,894 1,907 107,800
2017/04/25 1,930 1,934 1,891 1,908 203,500
2017/04/24 1,922 1,951 1,904 1,936 179,700
2017/04/21 1,898 1,922 1,869 1,920 215,000
2017/04/20 1,905 1,941 1,897 1,905 415,300
2017/04/19 1,853 1,905 1,853 1,895 250,500
2017/04/18 1,886 1,886 1,832 1,871 263,300
2017/04/17 1,820 1,888 1,820 1,886 281,200
2017/04/14 1,815 1,833 1,803 1,805 187,800
2017/04/13 1,805 1,840 1,791 1,824 387,200
2017/04/12 1,766 1,813 1,765 1,800 230,100
2017/04/11 1,778 1,794 1,756 1,775 175,500
2017/04/10 1,750 1,788 1,745 1,770 216,500
2017/04/07 1,715 1,758 1,707 1,730 189,400
2017/04/06 1,749 1,756 1,698 1,715 170,800
2017/04/05 1,735 1,766 1,726 1,733 146,900
2017/04/04 1,731 1,742 1,704 1,715 145,700
2017/04/03 1,733 1,745 1,702 1,732 126,700
2017/03/31 1,731 1,737 1,711 1,711 161,300
2017/03/30 1,755 1,829 1,714 1,721 321,800
2017/03/29 1,746 1,755 1,735 1,746 162,900
2017/03/28 1,727 1,753 1,713 1,750 174,100
2017/03/27 1,697 1,723 1,692 1,714 165,800
2017/03/24 1,676 1,700 1,665 1,697 70,200
2017/03/23 1,675 1,679 1,660 1,672 78,800
2017/03/22 1,678 1,690 1,666 1,678 89,100
2017/03/21 1,691 1,704 1,673 1,702 63,800
2017/03/17 1,680 1,691 1,679 1,691 61,500
2017/03/16 1,680 1,691 1,673 1,690 77,900
2017/03/15 1,704 1,708 1,685 1,689 70,900
2017/03/14 1,691 1,703 1,682 1,696 89,100
2017/03/13 1,695 1,697 1,674 1,685 93,600
2017/03/10 1,703 1,711 1,689 1,695 135,100
2017/03/09 1,710 1,710 1,684 1,696 76,200
2017/03/08 1,710 1,732 1,698 1,703 106,900
2017/03/07 1,710 1,719 1,696 1,704 156,900
2017/03/06 1,689 1,714 1,686 1,694 159,600
2017/03/03 1,675 1,684 1,666 1,680 129,500
2017/03/02 1,670 1,676 1,655 1,665 148,400
2017/03/01 1,635 1,669 1,630 1,666 195,100
2017/02/28 1,641 1,646 1,630 1,641 150,200
2017/02/27 1,624 1,634 1,614 1,625 90,000
2017/02/24 1,633 1,638 1,618 1,628 71,300
2017/02/23 1,629 1,642 1,628 1,634 61,100
2017/02/22 1,640 1,642 1,622 1,631 80,600
2017/02/21 1,639 1,652 1,621 1,645 101,500
2017/02/20 1,647 1,647 1,620 1,630 59,900
2017/02/17 1,619 1,644 1,611 1,635 82,500
2017/02/16 1,630 1,634 1,614 1,627 97,600
2017/02/15 1,649 1,656 1,626 1,628 144,000
2017/02/14 1,674 1,677 1,642 1,647 131,500
2017/02/13 1,623 1,662 1,617 1,661 181,700
2017/02/10 1,630 1,641 1,610 1,623 178,300
2017/02/09 1,618 1,631 1,596 1,623 201,500
2017/02/08 1,630 1,636 1,612 1,633 138,400
2017/02/07 1,683 1,683 1,627 1,628 243,400
2017/02/06 1,688 1,700 1,666 1,686 217,000
2017/02/03 1,670 1,693 1,631 1,678 522,300
2017/02/02 1,794 1,817 1,780 1,780 160,300
2017/02/01 1,803 1,824 1,787 1,810 154,200
2017/01/31 1,800 1,818 1,784 1,811 160,200
2017/01/30 1,791 1,814 1,775 1,802 69,500
2017/01/27 1,830 1,831 1,775 1,801 114,300
2017/01/26 1,808 1,844 1,808 1,824 160,300
2017/01/25 1,808 1,816 1,791 1,809 110,800
2017/01/24 1,721 1,802 1,686 1,787 204,600
2017/01/23 1,727 1,748 1,720 1,733 68,000
2017/01/20 1,730 1,746 1,719 1,735 82,300
2017/01/19 1,742 1,756 1,726 1,729 75,600
2017/01/18 1,709 1,750 1,709 1,741 68,600
2017/01/17 1,753 1,764 1,725 1,734 99,200
2017/01/16 1,786 1,810 1,746 1,764 109,700
2017/01/13 1,758 1,796 1,743 1,786 137,200
2017/01/12 1,790 1,796 1,741 1,759 196,800
2017/01/11 1,846 1,846 1,792 1,796 130,600
2017/01/10 1,870 1,878 1,814 1,830 121,700
2017/01/06 1,823 1,867 1,813 1,855 166,100
2017/01/05 1,808 1,832 1,789 1,825 128,000
2017/01/04 1,800 1,828 1,797 1,800 130,700

このページの先頭へ