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 |
---|---|---|---|---|---|
2024/03/27 | 276 | 277 | 275 | 276 | 2,157,200 |
2024/03/26 | 275 | 277 | 273 | 275 | 1,426,300 |
2024/03/25 | 282 | 282 | 274 | 274 | 2,429,000 |
2024/03/22 | 281 | 283 | 279 | 283 | 1,483,800 |
2024/03/21 | 283 | 285 | 282 | 283 | 1,252,400 |
2024/03/19 | 281 | 281 | 278 | 280 | 854,300 |
2024/03/18 | 280 | 281 | 277 | 280 | 978,800 |
2024/03/15 | 279 | 281 | 278 | 278 | 1,335,700 |
2024/03/14 | 279 | 279 | 273 | 277 | 3,002,000 |
2024/03/13 | 287 | 288 | 276 | 277 | 2,159,500 |
2024/03/12 | 286 | 286 | 280 | 283 | 2,871,400 |
2024/03/11 | 288 | 289 | 284 | 287 | 1,551,700 |
2024/03/08 | 288 | 290 | 286 | 289 | 2,142,300 |
2024/03/07 | 290 | 291 | 287 | 288 | 1,458,600 |
2024/03/06 | 283 | 290 | 283 | 288 | 1,581,700 |
2024/03/05 | 284 | 286 | 281 | 284 | 1,614,700 |
2024/03/04 | 287 | 290 | 284 | 285 | 1,419,400 |
2024/03/01 | 289 | 291 | 286 | 287 | 1,154,600 |
2024/02/29 | 288 | 290 | 284 | 288 | 1,464,300 |
2024/02/28 | 287 | 291 | 285 | 287 | 1,225,900 |
2024/02/27 | 293 | 293 | 287 | 289 | 1,702,900 |
2024/02/26 | 294 | 300 | 293 | 293 | 1,167,900 |
2024/02/22 | 290 | 293 | 288 | 292 | 1,101,600 |
2024/02/21 | 286 | 290 | 283 | 288 | 1,762,500 |
2024/02/20 | 282 | 287 | 281 | 285 | 1,421,900 |
2024/02/19 | 276 | 280 | 274 | 280 | 2,774,900 |
2024/02/16 | 275 | 278 | 273 | 277 | 2,513,400 |
2024/02/15 | 281 | 282 | 273 | 275 | 2,284,200 |
2024/02/14 | 280 | 282 | 276 | 280 | 1,771,000 |
2024/02/13 | 282 | 286 | 282 | 284 | 1,601,600 |
2024/02/09 | 286 | 287 | 282 | 284 | 1,475,100 |
2024/02/08 | 288 | 289 | 281 | 286 | 1,633,000 |
2024/02/07 | 290 | 290 | 286 | 288 | 2,673,800 |
2024/02/06 | 298 | 301 | 295 | 298 | 1,173,000 |
2024/02/05 | 300 | 301 | 297 | 297 | 960,700 |
2024/02/02 | 299 | 302 | 298 | 298 | 983,800 |
2024/02/01 | 298 | 299 | 294 | 298 | 1,311,400 |
2024/01/31 | 297 | 301 | 296 | 300 | 1,375,200 |
2024/01/30 | 305 | 306 | 298 | 298 | 1,487,200 |
2024/01/29 | 305 | 308 | 303 | 305 | 982,300 |
2024/01/26 | 304 | 307 | 302 | 302 | 662,800 |
2024/01/25 | 305 | 306 | 302 | 306 | 746,600 |
2024/01/24 | 304 | 307 | 302 | 306 | 1,193,600 |
2024/01/23 | 305 | 307 | 302 | 306 | 1,516,700 |
2024/01/22 | 300 | 305 | 299 | 304 | 934,400 |
2024/01/19 | 299 | 302 | 297 | 298 | 1,076,500 |
2024/01/18 | 295 | 299 | 295 | 297 | 1,111,300 |
2024/01/17 | 305 | 305 | 295 | 295 | 2,102,100 |
2024/01/16 | 308 | 309 | 304 | 304 | 871,900 |
2024/01/15 | 307 | 311 | 307 | 308 | 875,800 |
2024/01/12 | 313 | 313 | 305 | 308 | 2,171,200 |
2024/01/11 | 318 | 319 | 312 | 312 | 1,426,400 |
2024/01/10 | 313 | 316 | 312 | 314 | 1,724,700 |
2024/01/09 | 313 | 317 | 311 | 314 | 1,762,400 |
2024/01/05 | 313 | 314 | 308 | 309 | 1,445,900 |
2024/01/04 | 305 | 312 | 302 | 312 | 1,449,000 |
2023/12/29 | 305 | 307 | 303 | 306 | 1,116,000 |
2023/12/28 | 308 | 308 | 303 | 304 | 897,700 |
2023/12/27 | 305 | 308 | 304 | 308 | 1,252,700 |
2023/12/26 | 308 | 310 | 303 | 305 | 1,394,100 |
2023/12/25 | 311 | 312 | 307 | 308 | 1,260,000 |
2023/12/22 | 305 | 311 | 305 | 310 | 1,353,200 |
2023/12/21 | 303 | 306 | 301 | 303 | 1,235,500 |
2023/12/20 | 309 | 311 | 305 | 305 | 1,890,400 |
2023/12/19 | 304 | 308 | 303 | 308 | 2,062,300 |
2023/12/18 | 299 | 303 | 297 | 303 | 1,636,600 |
2023/12/15 | 298 | 303 | 298 | 301 | 1,873,500 |
2023/12/14 | 300 | 304 | 296 | 297 | 1,817,500 |
2023/12/13 | 297 | 299 | 296 | 296 | 1,182,300 |
2023/12/12 | 298 | 300 | 294 | 297 | 2,222,500 |
2023/12/11 | 293 | 300 | 292 | 297 | 1,951,800 |
2023/12/08 | 290 | 293 | 287 | 289 | 1,756,700 |
2023/12/07 | 298 | 298 | 291 | 291 | 1,530,000 |
2023/12/06 | 291 | 297 | 290 | 296 | 1,736,100 |
2023/12/05 | 292 | 296 | 287 | 287 | 1,798,800 |
2023/12/04 | 293 | 295 | 289 | 294 | 2,096,600 |
2023/12/01 | 292 | 299 | 291 | 297 | 1,644,600 |
2023/11/30 | 302 | 303 | 294 | 296 | 2,682,400 |
2023/11/29 | 300 | 306 | 298 | 301 | 2,670,300 |
2023/11/28 | 300 | 304 | 297 | 300 | 4,792,200 |
2023/11/27 | 300 | 308 | 295 | 305 | 8,859,400 |
2023/11/24 | 278 | 282 | 276 | 278 | 1,919,500 |
2023/11/22 | 272 | 276 | 271 | 274 | 1,263,300 |
2023/11/21 | 266 | 274 | 266 | 272 | 1,902,400 |
2023/11/20 | 265 | 269 | 265 | 265 | 1,515,800 |
2023/11/17 | 260 | 265 | 259 | 264 | 1,252,900 |
2023/11/16 | 264 | 270 | 262 | 263 | 1,589,200 |
2023/11/15 | 261 | 265 | 258 | 263 | 2,192,600 |
2023/11/14 | 259 | 260 | 256 | 257 | 852,000 |
2023/11/13 | 258 | 260 | 257 | 259 | 982,000 |
2023/11/10 | 257 | 259 | 255 | 258 | 1,214,500 |
2023/11/09 | 256 | 259 | 254 | 259 | 1,044,000 |
2023/11/08 | 257 | 260 | 255 | 258 | 1,494,600 |
2023/11/07 | 258 | 259 | 255 | 255 | 1,211,700 |
2023/11/06 | 259 | 260 | 256 | 258 | 1,472,000 |
2023/11/02 | 250 | 255 | 250 | 254 | 1,682,700 |
2023/11/01 | 258 | 259 | 248 | 249 | 1,828,300 |
2023/10/31 | 250 | 255 | 249 | 255 | 2,492,000 |
2023/10/30 | 241 | 252 | 241 | 250 | 6,394,100 |
2023/10/27 | 248 | 250 | 235 | 242 | 5,464,900 |
2023/10/26 | 248 | 250 | 243 | 246 | 2,320,600 |
2023/10/25 | 252 | 254 | 248 | 250 | 2,446,100 |
2023/10/24 | 247 | 251 | 241 | 251 | 2,525,200 |
2023/10/23 | 252 | 254 | 247 | 247 | 1,658,300 |
2023/10/20 | 250 | 254 | 248 | 253 | 1,465,700 |
2023/10/19 | 249 | 256 | 249 | 252 | 1,999,500 |
2023/10/18 | 251 | 252 | 248 | 252 | 2,282,600 |
2023/10/17 | 251 | 254 | 249 | 251 | 3,277,100 |
2023/10/16 | 251 | 252 | 246 | 247 | 3,217,100 |
2023/10/13 | 261 | 262 | 253 | 253 | 2,410,400 |
2023/10/12 | 263 | 264 | 261 | 263 | 1,444,200 |
2023/10/11 | 266 | 267 | 262 | 262 | 1,291,100 |
2023/10/10 | 262 | 266 | 262 | 264 | 1,494,700 |
2023/10/06 | 264 | 269 | 263 | 264 | 1,704,900 |
2023/10/05 | 261 | 267 | 260 | 266 | 1,574,900 |
2023/10/04 | 260 | 264 | 258 | 262 | 2,425,700 |
2023/10/03 | 267 | 269 | 263 | 264 | 1,385,700 |
2023/10/02 | 271 | 275 | 267 | 268 | 1,531,900 |
2023/09/29 | 273 | 273 | 268 | 269 | 1,484,400 |
2023/09/28 | 271 | 275 | 270 | 273 | 1,605,700 |
2023/09/27 | 273 | 279 | 271 | 279 | 1,758,100 |
2023/09/26 | 282 | 282 | 274 | 274 | 2,630,600 |
2023/09/25 | 279 | 284 | 279 | 284 | 1,726,200 |
2023/09/22 | 276 | 279 | 275 | 278 | 1,354,400 |
2023/09/21 | 277 | 281 | 276 | 279 | 1,188,800 |
2023/09/20 | 277 | 279 | 276 | 277 | 1,259,600 |
2023/09/19 | 280 | 283 | 277 | 278 | 1,447,900 |
2023/09/15 | 282 | 282 | 279 | 279 | 1,301,200 |
2023/09/14 | 281 | 283 | 280 | 281 | 1,009,500 |
2023/09/13 | 283 | 284 | 279 | 280 | 1,463,700 |
2023/09/12 | 282 | 286 | 282 | 285 | 838,800 |
2023/09/11 | 284 | 287 | 280 | 282 | 1,216,200 |
2023/09/08 | 286 | 288 | 283 | 284 | 1,842,500 |
2023/09/07 | 289 | 291 | 287 | 289 | 1,525,200 |
2023/09/06 | 286 | 289 | 285 | 289 | 1,690,200 |
2023/09/05 | 283 | 287 | 281 | 284 | 2,718,800 |
2023/09/04 | 284 | 289 | 281 | 287 | 2,646,800 |
2023/09/01 | 274 | 280 | 273 | 277 | 2,294,200 |
2023/08/31 | 268 | 272 | 264 | 270 | 4,110,400 |
2023/08/30 | 267 | 267 | 265 | 267 | 1,574,600 |
2023/08/29 | 266 | 268 | 264 | 267 | 1,372,800 |
2023/08/28 | 266 | 268 | 264 | 265 | 1,471,400 |
2023/08/25 | 259 | 264 | 258 | 264 | 993,300 |
2023/08/24 | 263 | 265 | 262 | 262 | 1,134,800 |
2023/08/23 | 264 | 267 | 262 | 265 | 1,116,300 |
2023/08/22 | 264 | 269 | 262 | 267 | 1,625,200 |
2023/08/21 | 256 | 261 | 256 | 259 | 1,180,200 |
2023/08/18 | 258 | 260 | 253 | 255 | 1,745,800 |
2023/08/17 | 261 | 261 | 256 | 258 | 1,753,200 |
2023/08/16 | 262 | 268 | 262 | 266 | 1,423,200 |
2023/08/15 | 261 | 265 | 260 | 264 | 1,578,000 |
2023/08/14 | 255 | 261 | 255 | 260 | 1,293,500 |
2023/08/10 | 250 | 252 | 247 | 251 | 2,016,900 |
2023/08/09 | 254 | 254 | 250 | 251 | 1,589,100 |
2023/08/08 | 256 | 258 | 254 | 255 | 1,034,900 |
2023/08/07 | 251 | 257 | 250 | 257 | 1,650,400 |
2023/08/04 | 254 | 259 | 253 | 254 | 1,710,200 |
2023/08/03 | 258 | 259 | 253 | 255 | 2,123,600 |
2023/08/02 | 264 | 265 | 260 | 260 | 1,822,000 |
2023/08/01 | 272 | 272 | 265 | 265 | 2,468,500 |
2023/07/31 | 272 | 277 | 270 | 272 | 2,945,100 |
2023/07/28 | 274 | 274 | 264 | 268 | 5,471,900 |
2023/07/27 | 285 | 290 | 285 | 290 | 1,361,800 |
2023/07/26 | 286 | 288 | 284 | 287 | 788,200 |
2023/07/25 | 288 | 290 | 286 | 287 | 1,008,400 |
2023/07/24 | 290 | 292 | 289 | 290 | 594,000 |
2023/07/21 | 290 | 291 | 288 | 288 | 816,700 |
2023/07/20 | 296 | 296 | 291 | 291 | 1,289,500 |
2023/07/19 | 296 | 299 | 294 | 297 | 948,400 |
2023/07/18 | 295 | 300 | 294 | 296 | 1,184,100 |
2023/07/14 | 295 | 298 | 293 | 294 | 995,200 |
2023/07/13 | 288 | 294 | 287 | 294 | 1,045,700 |
2023/07/12 | 286 | 290 | 284 | 287 | 1,130,100 |
2023/07/11 | 283 | 287 | 282 | 285 | 845,100 |
2023/07/10 | 287 | 288 | 282 | 283 | 1,386,900 |
2023/07/07 | 285 | 289 | 283 | 286 | 1,783,000 |
2023/07/06 | 287 | 289 | 285 | 288 | 1,338,300 |
2023/07/05 | 290 | 292 | 288 | 289 | 1,057,600 |
2023/07/04 | 294 | 294 | 290 | 291 | 903,500 |
2023/07/03 | 295 | 299 | 294 | 295 | 983,500 |
2023/06/30 | 297 | 298 | 291 | 292 | 1,804,500 |
2023/06/29 | 300 | 303 | 297 | 299 | 1,007,900 |
2023/06/28 | 293 | 296 | 291 | 296 | 921,100 |
2023/06/27 | 297 | 298 | 290 | 291 | 1,547,700 |
2023/06/26 | 303 | 304 | 298 | 298 | 1,187,100 |
2023/06/23 | 310 | 313 | 304 | 306 | 1,294,800 |
2023/06/22 | 313 | 315 | 309 | 310 | 934,300 |
2023/06/21 | 313 | 318 | 309 | 313 | 1,138,100 |
2023/06/20 | 319 | 320 | 313 | 315 | 1,438,200 |
2023/06/19 | 322 | 322 | 317 | 319 | 1,142,400 |
2023/06/16 | 314 | 319 | 314 | 319 | 1,284,100 |
2023/06/15 | 318 | 322 | 313 | 314 | 1,636,200 |
2023/06/14 | 312 | 318 | 312 | 318 | 1,837,700 |
2023/06/13 | 305 | 310 | 305 | 310 | 1,248,600 |
2023/06/12 | 303 | 307 | 303 | 304 | 714,000 |
2023/06/09 | 300 | 302 | 298 | 300 | 1,564,700 |
2023/06/08 | 303 | 304 | 295 | 297 | 1,218,300 |
2023/06/07 | 305 | 305 | 301 | 301 | 1,345,400 |
2023/06/06 | 305 | 307 | 303 | 304 | 684,700 |
2023/06/05 | 309 | 314 | 307 | 308 | 1,156,500 |