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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 386 | 390 | 384 | 385 | 801,800 |
| 2025/05/15 | 385 | 388 | 380 | 383 | 1,031,300 |
| 2025/05/14 | 396 | 397 | 384 | 391 | 1,975,100 |
| 2025/05/13 | 393 | 395 | 388 | 389 | 1,099,600 |
| 2025/05/12 | 387 | 391 | 385 | 389 | 1,062,000 |
| 2025/05/09 | 380 | 385 | 379 | 382 | 1,007,500 |
| 2025/05/08 | 373 | 379 | 371 | 378 | 830,000 |
| 2025/05/07 | 367 | 375 | 367 | 370 | 961,000 |
| 2025/05/02 | 366 | 371 | 365 | 368 | 722,700 |
| 2025/05/01 | 372 | 372 | 365 | 368 | 1,056,100 |
| 2025/04/30 | 376 | 376 | 370 | 372 | 895,700 |
| 2025/04/28 | 373 | 376 | 370 | 373 | 1,064,000 |
| 2025/04/25 | 367 | 370 | 365 | 368 | 591,000 |
| 2025/04/24 | 368 | 372 | 363 | 365 | 823,400 |
| 2025/04/23 | 368 | 370 | 364 | 365 | 1,164,100 |
| 2025/04/22 | 368 | 370 | 364 | 367 | 758,600 |
| 2025/04/21 | 367 | 371 | 366 | 368 | 870,600 |
| 2025/04/18 | 360 | 368 | 359 | 367 | 640,700 |
| 2025/04/17 | 357 | 359 | 353 | 356 | 579,600 |
| 2025/04/16 | 356 | 358 | 354 | 356 | 766,000 |
| 2025/04/15 | 359 | 360 | 351 | 352 | 699,700 |
| 2025/04/14 | 357 | 357 | 352 | 355 | 704,100 |
| 2025/04/11 | 342 | 352 | 339 | 350 | 1,491,300 |
| 2025/04/10 | 346 | 351 | 340 | 349 | 1,917,300 |
| 2025/04/09 | 329 | 335 | 326 | 331 | 1,604,900 |
| 2025/04/08 | 333 | 335 | 329 | 333 | 1,492,400 |
| 2025/04/07 | 315 | 329 | 312 | 320 | 2,141,600 |
| 2025/04/04 | 337 | 342 | 335 | 339 | 1,829,000 |
| 2025/04/03 | 340 | 345 | 338 | 344 | 1,565,900 |
| 2025/04/02 | 360 | 361 | 352 | 355 | 1,245,500 |
| 2025/04/01 | 365 | 368 | 360 | 360 | 842,700 |
| 2025/03/31 | 361 | 364 | 357 | 361 | 1,155,200 |
| 2025/03/28 | 366 | 369 | 362 | 365 | 803,000 |
| 2025/03/27 | 367 | 370 | 365 | 370 | 1,155,700 |
| 2025/03/26 | 369 | 372 | 367 | 370 | 1,137,700 |
| 2025/03/25 | 367 | 370 | 364 | 368 | 598,100 |
| 2025/03/24 | 367 | 369 | 362 | 364 | 800,400 |
| 2025/03/21 | 363 | 366 | 362 | 364 | 944,200 |
| 2025/03/19 | 363 | 368 | 362 | 365 | 641,700 |
| 2025/03/18 | 358 | 366 | 357 | 362 | 1,046,500 |
| 2025/03/17 | 356 | 362 | 354 | 357 | 1,256,300 |
| 2025/03/14 | 355 | 361 | 354 | 361 | 1,158,200 |
| 2025/03/13 | 357 | 360 | 354 | 359 | 921,000 |
| 2025/03/12 | 357 | 362 | 354 | 361 | 747,400 |
| 2025/03/11 | 349 | 358 | 345 | 355 | 1,307,400 |
| 2025/03/10 | 360 | 360 | 348 | 351 | 1,157,400 |
| 2025/03/07 | 356 | 367 | 354 | 360 | 1,337,800 |
| 2025/03/06 | 360 | 363 | 357 | 360 | 993,500 |
| 2025/03/05 | 354 | 359 | 350 | 358 | 1,028,100 |
| 2025/03/04 | 348 | 354 | 346 | 352 | 1,329,300 |
| 2025/03/03 | 342 | 345 | 339 | 344 | 992,300 |
| 2025/02/28 | 340 | 344 | 340 | 340 | 1,103,600 |
| 2025/02/27 | 343 | 345 | 341 | 344 | 691,800 |
| 2025/02/26 | 352 | 353 | 338 | 338 | 1,251,900 |
| 2025/02/25 | 348 | 353 | 346 | 350 | 1,004,300 |
| 2025/02/21 | 346 | 350 | 342 | 350 | 756,500 |
| 2025/02/20 | 352 | 355 | 345 | 345 | 840,900 |
| 2025/02/19 | 351 | 355 | 350 | 352 | 463,100 |
| 2025/02/18 | 355 | 357 | 351 | 351 | 662,500 |
| 2025/02/17 | 361 | 365 | 351 | 351 | 881,600 |
| 2025/02/14 | 355 | 361 | 352 | 358 | 1,075,800 |
| 2025/02/13 | 350 | 354 | 347 | 350 | 834,200 |
| 2025/02/12 | 345 | 346 | 341 | 346 | 679,800 |
| 2025/02/10 | 338 | 344 | 333 | 342 | 1,220,200 |
| 2025/02/07 | 341 | 349 | 335 | 341 | 2,352,300 |
| 2025/02/06 | 360 | 363 | 358 | 360 | 798,900 |
| 2025/02/05 | 352 | 360 | 352 | 357 | 717,900 |
| 2025/02/04 | 355 | 359 | 353 | 353 | 671,100 |
| 2025/02/03 | 353 | 353 | 347 | 350 | 1,292,400 |
| 2025/01/31 | 357 | 357 | 354 | 356 | 657,200 |
| 2025/01/30 | 356 | 359 | 356 | 357 | 558,800 |
| 2025/01/29 | 360 | 361 | 357 | 358 | 1,205,100 |
| 2025/01/28 | 351 | 359 | 350 | 356 | 1,469,400 |
| 2025/01/27 | 348 | 351 | 346 | 350 | 845,400 |
| 2025/01/24 | 349 | 350 | 346 | 347 | 724,700 |
| 2025/01/23 | 349 | 349 | 344 | 347 | 715,500 |
| 2025/01/22 | 345 | 350 | 344 | 345 | 819,700 |
| 2025/01/21 | 344 | 346 | 341 | 345 | 587,000 |
| 2025/01/20 | 341 | 346 | 337 | 345 | 831,000 |
| 2025/01/17 | 345 | 347 | 342 | 343 | 848,300 |
| 2025/01/16 | 354 | 356 | 347 | 347 | 516,000 |
| 2025/01/15 | 349 | 351 | 345 | 348 | 709,000 |
| 2025/01/14 | 352 | 352 | 344 | 346 | 1,048,300 |
| 2025/01/10 | 357 | 358 | 354 | 354 | 626,100 |
| 2025/01/09 | 360 | 363 | 358 | 360 | 684,300 |
| 2025/01/08 | 360 | 362 | 356 | 360 | 921,600 |
| 2025/01/07 | 367 | 368 | 360 | 362 | 1,288,300 |
| 2025/01/06 | 367 | 370 | 359 | 359 | 1,190,500 |
| 2024/12/30 | 367 | 368 | 363 | 363 | 695,300 |
| 2024/12/27 | 365 | 369 | 364 | 366 | 565,000 |
| 2024/12/26 | 365 | 367 | 362 | 364 | 799,100 |
| 2024/12/25 | 366 | 367 | 362 | 366 | 486,100 |
| 2024/12/24 | 371 | 372 | 366 | 366 | 545,200 |
| 2024/12/23 | 373 | 377 | 371 | 374 | 815,900 |
| 2024/12/20 | 374 | 375 | 366 | 370 | 1,364,800 |
| 2024/12/19 | 362 | 375 | 361 | 374 | 1,039,400 |
| 2024/12/18 | 368 | 369 | 363 | 363 | 485,000 |
| 2024/12/17 | 367 | 371 | 365 | 367 | 628,600 |
| 2024/12/16 | 375 | 376 | 364 | 364 | 765,900 |
| 2024/12/13 | 361 | 375 | 361 | 374 | 1,273,000 |
| 2024/12/12 | 365 | 370 | 363 | 369 | 1,932,400 |
| 2024/12/11 | 356 | 358 | 352 | 358 | 780,900 |
| 2024/12/10 | 360 | 360 | 355 | 356 | 599,200 |
| 2024/12/09 | 355 | 362 | 355 | 359 | 629,700 |
| 2024/12/06 | 356 | 358 | 353 | 353 | 529,000 |
| 2024/12/05 | 356 | 359 | 355 | 358 | 438,100 |
| 2024/12/04 | 357 | 360 | 354 | 354 | 668,800 |
| 2024/12/03 | 359 | 363 | 358 | 362 | 1,023,300 |
| 2024/12/02 | 352 | 357 | 351 | 356 | 851,900 |
| 2024/11/29 | 352 | 355 | 349 | 353 | 670,100 |
| 2024/11/28 | 349 | 352 | 348 | 348 | 427,900 |
| 2024/11/27 | 350 | 352 | 347 | 347 | 571,800 |
| 2024/11/26 | 348 | 353 | 347 | 352 | 639,900 |
| 2024/11/25 | 356 | 357 | 349 | 349 | 1,415,800 |
| 2024/11/22 | 346 | 354 | 345 | 352 | 939,400 |
| 2024/11/21 | 349 | 349 | 343 | 343 | 602,900 |
| 2024/11/20 | 351 | 351 | 347 | 347 | 718,800 |
| 2024/11/19 | 349 | 353 | 349 | 352 | 738,200 |
| 2024/11/18 | 346 | 350 | 345 | 349 | 619,900 |
| 2024/11/15 | 350 | 351 | 348 | 348 | 762,200 |
| 2024/11/14 | 350 | 354 | 347 | 348 | 805,200 |
| 2024/11/13 | 351 | 355 | 347 | 350 | 1,010,200 |
| 2024/11/12 | 347 | 354 | 346 | 347 | 955,500 |
| 2024/11/11 | 353 | 354 | 349 | 351 | 536,600 |
| 2024/11/08 | 350 | 354 | 349 | 353 | 945,100 |
| 2024/11/07 | 351 | 353 | 345 | 348 | 958,100 |
| 2024/11/06 | 345 | 353 | 345 | 348 | 1,644,000 |
| 2024/11/05 | 347 | 351 | 344 | 351 | 904,500 |
| 2024/11/01 | 357 | 363 | 346 | 346 | 1,901,400 |
| 2024/10/31 | 364 | 369 | 361 | 365 | 1,464,400 |
| 2024/10/30 | 368 | 368 | 363 | 364 | 2,747,500 |
| 2024/10/29 | 360 | 365 | 358 | 362 | 883,500 |
| 2024/10/28 | 359 | 363 | 358 | 360 | 875,100 |
| 2024/10/25 | 361 | 362 | 354 | 357 | 972,900 |
| 2024/10/24 | 353 | 360 | 353 | 357 | 860,300 |
| 2024/10/23 | 362 | 363 | 356 | 359 | 820,700 |
| 2024/10/22 | 369 | 372 | 364 | 364 | 915,900 |
| 2024/10/21 | 369 | 373 | 369 | 370 | 475,200 |
| 2024/10/18 | 367 | 372 | 366 | 368 | 753,300 |
| 2024/10/17 | 370 | 373 | 367 | 368 | 1,113,400 |
| 2024/10/16 | 369 | 377 | 368 | 374 | 1,179,700 |
| 2024/10/15 | 364 | 376 | 363 | 376 | 1,967,300 |
| 2024/10/11 | 369 | 370 | 364 | 366 | 1,145,600 |
| 2024/10/10 | 378 | 379 | 366 | 367 | 1,303,100 |
| 2024/10/09 | 374 | 382 | 372 | 381 | 1,126,300 |
| 2024/10/08 | 374 | 376 | 370 | 372 | 1,112,400 |
| 2024/10/07 | 387 | 388 | 377 | 377 | 1,201,500 |
| 2024/10/04 | 369 | 384 | 368 | 381 | 2,053,100 |
| 2024/10/03 | 366 | 368 | 362 | 363 | 957,500 |
| 2024/10/02 | 365 | 368 | 360 | 361 | 1,219,000 |
| 2024/10/01 | 370 | 371 | 362 | 370 | 1,265,200 |
| 2024/09/30 | 370 | 371 | 364 | 371 | 1,056,300 |
| 2024/09/27 | 375 | 378 | 370 | 378 | 958,200 |
| 2024/09/26 | 374 | 380 | 374 | 379 | 1,726,200 |
| 2024/09/25 | 372 | 376 | 371 | 371 | 1,352,000 |
| 2024/09/24 | 376 | 377 | 372 | 374 | 1,447,700 |
| 2024/09/20 | 372 | 376 | 370 | 371 | 1,841,700 |
| 2024/09/19 | 367 | 374 | 366 | 370 | 1,369,600 |
| 2024/09/18 | 373 | 376 | 368 | 373 | 1,155,400 |
| 2024/09/17 | 372 | 375 | 370 | 374 | 957,000 |
| 2024/09/13 | 375 | 376 | 371 | 372 | 957,300 |
| 2024/09/12 | 374 | 379 | 373 | 376 | 1,055,000 |
| 2024/09/11 | 376 | 376 | 364 | 366 | 2,249,900 |
| 2024/09/10 | 386 | 387 | 381 | 381 | 1,142,000 |
| 2024/09/09 | 382 | 389 | 381 | 384 | 1,404,300 |
| 2024/09/06 | 399 | 406 | 389 | 393 | 2,079,900 |
| 2024/09/05 | 388 | 401 | 387 | 396 | 2,278,500 |
| 2024/09/04 | 385 | 396 | 385 | 391 | 2,010,300 |
| 2024/09/03 | 392 | 396 | 390 | 391 | 1,258,500 |
| 2024/09/02 | 387 | 391 | 381 | 389 | 1,561,900 |
| 2024/08/30 | 397 | 401 | 386 | 390 | 2,920,600 |
| 2024/08/29 | 397 | 403 | 392 | 395 | 2,041,900 |
| 2024/08/28 | 400 | 400 | 392 | 395 | 1,276,900 |
| 2024/08/27 | 387 | 400 | 386 | 400 | 2,178,300 |
| 2024/08/26 | 387 | 389 | 381 | 387 | 1,616,300 |
| 2024/08/23 | 382 | 387 | 380 | 387 | 1,984,300 |
| 2024/08/22 | 386 | 398 | 384 | 389 | 4,221,400 |
| 2024/08/21 | 372 | 373 | 366 | 371 | 1,182,500 |
| 2024/08/20 | 372 | 377 | 368 | 374 | 1,665,500 |
| 2024/08/19 | 366 | 372 | 363 | 367 | 2,408,900 |