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
2026/03/11 428 432 425 426 654,300
2026/03/10 429 432 424 429 1,009,500
2026/03/09 412 427 412 425 1,233,700
2026/03/06 419 429 418 428 1,858,900
2026/03/05 420 421 416 418 1,129,600
2026/03/04 410 415 406 410 1,639,100
2026/03/03 423 423 413 414 1,523,300
2026/03/02 428 435 423 425 1,362,500
2026/02/27 441 442 436 442 1,269,000
2026/02/26 429 440 424 435 2,081,100
2026/02/25 418 425 416 422 1,224,600
2026/02/24 420 421 408 410 1,726,500
2026/02/20 433 435 428 432 903,300
2026/02/19 438 440 433 437 987,500
2026/02/18 430 433 426 431 961,700
2026/02/17 437 438 427 429 1,219,900
2026/02/16 425 438 422 438 2,114,900
2026/02/13 440 441 425 425 1,739,000
2026/02/12 447 450 441 441 2,010,000
2026/02/10 440 458 439 455 1,937,200
2026/02/09 447 450 430 435 2,688,300
2026/02/06 454 454 430 435 5,369,400
2026/02/05 466 483 462 478 3,219,000
2026/02/04 494 497 465 465 2,229,900
2026/02/03 495 500 494 496 621,300
2026/02/02 511 511 495 495 987,500
2026/01/30 511 511 503 508 718,500
2026/01/29 513 519 501 511 1,490,600
2026/01/28 510 527 509 520 2,296,100
2026/01/27 508 510 501 505 885,000
2026/01/26 517 518 508 509 882,200
2026/01/23 514 523 513 518 654,000
2026/01/22 517 517 511 514 657,200
2026/01/21 514 518 510 510 955,400
2026/01/20 516 528 512 519 1,184,500
2026/01/19 522 527 518 518 629,300
2026/01/16 515 522 510 521 827,900
2026/01/15 524 525 514 518 1,123,500
2026/01/14 522 526 518 521 700,600
2026/01/13 521 522 516 521 615,100
2026/01/09 523 527 514 516 538,000
2026/01/08 514 520 513 519 730,000
2026/01/07 517 521 513 515 624,500
2026/01/06 519 525 517 522 689,300
2026/01/05 519 522 512 515 889,000
2025/12/30 520 520 514 514 337,500
2025/12/29 525 525 514 518 674,500
2025/12/26 521 527 521 525 438,200
2025/12/25 520 521 516 521 220,500
2025/12/24 521 524 517 519 318,100
2025/12/23 520 521 516 521 404,200
2025/12/22 532 533 517 517 883,100
2025/12/19 522 528 520 525 578,700
2025/12/18 520 526 520 522 556,200
2025/12/17 522 524 515 520 625,600
2025/12/16 520 525 520 520 514,900
2025/12/15 532 534 520 526 1,020,100
2025/12/12 531 547 526 538 2,798,900
2025/12/11 520 522 509 511 660,600
2025/12/10 520 523 512 519 709,600
2025/12/09 515 519 509 519 708,700
2025/12/08 513 522 510 516 724,500
2025/12/05 510 515 503 503 805,500
2025/12/04 512 518 512 515 613,900
2025/12/03 519 520 509 509 616,800
2025/12/02 519 521 513 517 447,700
2025/12/01 525 529 516 518 755,300
2025/11/28 519 530 518 524 1,300,100
2025/11/27 513 521 513 520 614,500
2025/11/26 513 513 509 512 449,900
2025/11/25 523 526 507 507 776,800
2025/11/21 495 523 495 523 1,169,600
2025/11/20 502 504 494 494 790,800
2025/11/19 491 498 488 494 827,700
2025/11/18 502 504 492 495 803,300
2025/11/17 510 512 503 505 657,300
2025/11/14 514 518 510 512 651,000
2025/11/13 523 528 514 514 801,500
2025/11/12 515 524 514 521 796,700
2025/11/11 515 516 509 514 615,900
2025/11/10 516 519 511 519 978,000
2025/11/07 510 520 508 516 890,600
2025/11/06 511 511 501 510 1,120,100
2025/11/05 525 528 504 517 1,322,800
2025/11/04 528 536 520 533 1,496,800
2025/10/31 549 555 517 531 4,475,600
2025/10/30 510 515 506 509 1,556,900
2025/10/29 514 515 500 503 1,031,200
2025/10/28 517 519 508 511 1,075,400
2025/10/27 509 524 509 522 848,600
2025/10/24 507 513 505 505 539,400
2025/10/23 498 515 498 511 941,500
2025/10/22 498 506 496 500 876,300
2025/10/21 486 499 480 492 837,300
2025/10/20 486 490 484 489 327,700
2025/10/17 485 487 479 482 507,900
2025/10/16 495 497 480 484 545,000
2025/10/15 493 495 487 493 585,400
2025/10/14 488 494 484 488 690,900
2025/10/10 500 504 494 496 534,500
2025/10/09 502 510 500 507 690,000
2025/10/08 511 517 510 511 535,900
2025/10/07 524 524 511 514 781,200
2025/10/06 512 518 505 517 748,200
2025/10/03 490 504 489 502 885,000
2025/10/02 502 505 485 488 1,222,800
2025/10/01 521 522 503 507 886,800
2025/09/30 524 535 518 530 934,100
2025/09/29 524 525 514 519 736,100
2025/09/26 529 533 526 530 902,800
2025/09/25 519 530 519 525 990,800
2025/09/24 516 518 513 518 608,900
2025/09/22 514 518 513 516 426,600
2025/09/19 528 530 511 513 1,089,400
2025/09/18 522 525 515 523 641,700
2025/09/17 520 522 515 520 634,100
2025/09/16 517 523 514 519 898,800
2025/09/12 516 517 508 515 957,800
2025/09/11 500 506 499 506 510,500
2025/09/10 499 502 497 502 365,000
2025/09/09 495 501 495 499 494,500
2025/09/08 489 493 486 492 486,300
2025/09/05 485 489 479 485 749,400
2025/09/04 491 491 485 489 525,800
2025/09/03 486 492 485 488 695,200
2025/09/02 491 492 485 485 383,600
2025/09/01 490 497 485 489 692,100
2025/08/29 489 504 489 497 1,370,000
2025/08/28 489 496 487 491 944,900
2025/08/27 493 493 487 488 526,300
2025/08/26 491 495 485 491 838,100
2025/08/25 480 489 477 489 1,203,200
2025/08/22 486 486 475 476 781,900
2025/08/21 490 490 479 486 795,100
2025/08/20 494 497 491 492 714,400
2025/08/19 498 499 493 496 541,000
2025/08/18 498 502 495 500 784,300
2025/08/15 500 501 493 495 1,037,200
2025/08/14 503 503 498 502 903,100
2025/08/13 501 507 498 505 821,700
2025/08/12 510 510 499 508 1,394,100
2025/08/08 499 518 498 509 1,889,400
2025/08/07 493 507 486 499 2,001,000
2025/08/06 491 492 483 485 1,162,000
2025/08/05 490 490 480 486 1,496,900
2025/08/04 475 492 473 484 2,973,500
2025/08/01 444 479 444 476 7,103,500
2025/07/31 400 404 399 403 1,106,700
2025/07/30 394 401 394 399 828,200
2025/07/29 394 397 391 394 572,200
2025/07/28 400 401 395 396 1,064,900
2025/07/25 400 403 398 401 697,700
2025/07/24 396 402 394 399 818,500
2025/07/23 397 400 391 396 727,400
2025/07/22 399 402 396 397 1,132,400
2025/07/18 402 404 396 396 284,900
2025/07/17 394 402 392 401 673,600
2025/07/16 392 395 389 394 508,400
2025/07/15 396 396 391 392 410,700
2025/07/14 391 395 387 395 607,100
2025/07/11 395 399 390 393 849,100
2025/07/10 395 396 390 396 1,201,500
2025/07/09 399 399 393 396 723,300
2025/07/08 397 400 394 397 750,000
2025/07/07 395 398 392 398 805,300
2025/07/04 399 400 394 394 958,300
2025/07/03 405 407 398 398 767,900
2025/07/02 405 409 403 406 647,200
2025/07/01 405 409 403 407 608,000
2025/06/30 410 411 406 409 651,600
2025/06/27 406 410 404 407 818,300
2025/06/26 407 408 402 405 531,100
2025/06/25 406 409 404 407 707,300
2025/06/24 403 405 400 405 524,000
2025/06/23 397 401 393 400 700,400
2025/06/20 402 404 398 399 732,100
2025/06/19 407 410 402 403 585,300
2025/06/18 406 411 405 407 815,000
2025/06/17 407 409 404 404 501,400
2025/06/16 409 412 403 407 738,400
2025/06/13 410 411 405 406 833,300
2025/06/12 408 416 405 411 1,015,600
2025/06/11 410 415 403 406 1,248,500
2025/06/10 402 406 401 402 552,300
2025/06/09 396 407 395 406 913,100
2025/06/06 398 400 394 395 541,100
2025/06/05 395 399 394 396 421,100
2025/06/04 393 397 392 396 540,700
2025/06/03 403 403 395 396 636,400
2025/06/02 399 403 397 401 664,800
2025/05/30 397 402 396 398 1,031,700
2025/05/29 398 403 397 401 1,120,900
2025/05/28 395 400 393 396 1,039,500
2025/05/27 395 396 390 394 732,100
2025/05/26 394 396 392 393 636,900
2025/05/23 385 392 384 390 1,025,800
2025/05/22 377 388 376 385 1,049,100
2025/05/21 381 381 375 376 787,600
2025/05/20 385 389 378 381 1,089,700
2025/05/19 385 388 381 386 690,500

このページの先頭へ