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
2026/08/21 440 443 439 440 539,100
2026/08/20 442 446 439 442 1,145,900
2026/08/19 434 434 427 431 1,111,600
2026/08/18 430 437 429 433 895,400
2026/08/17 434 438 431 434 937,500
2026/08/14 428 441 428 438 1,247,400
2026/08/13 428 432 423 428 1,688,700
2026/08/12 425 433 422 433 1,239,800
2026/08/10 424 424 419 420 941,600
2026/08/07 420 423 418 422 1,010,000
2026/08/06 416 420 412 417 1,294,000
2026/08/05 415 423 414 418 1,100,900
2026/08/04 425 425 412 415 1,207,100
2026/08/03 423 427 418 424 1,540,800
2026/07/31 422 428 413 420 3,731,500
2026/07/30 459 469 455 468 2,859,700
2026/07/29 446 458 441 455 1,594,700
2026/07/28 441 444 438 441 1,072,100
2026/07/27 430 438 428 438 1,116,900
2026/07/24 416 424 416 424 1,227,600
2026/07/23 417 422 416 418 799,700
2026/07/22 420 424 417 422 810,600
2026/07/21 423 427 421 421 812,200
2026/07/17 421 425 417 418 939,600
2026/07/16 420 425 418 420 1,146,700
2026/07/15 416 423 414 422 1,003,900
2026/07/14 425 427 420 420 673,000
2026/07/13 424 427 419 421 716,000
2026/07/10 424 427 421 422 739,000
2026/07/09 419 428 419 424 566,900
2026/07/08 424 425 420 420 742,800
2026/07/07 419 425 418 421 835,600
2026/07/06 413 416 413 416 677,200
2026/07/03 414 417 411 413 1,220,800
2026/07/02 407 409 402 406 1,448,700
2026/07/01 394 396 389 391 909,800
2026/06/30 398 401 394 396 1,471,300
2026/06/29 397 405 391 398 1,557,100
2026/06/26 389 391 385 391 891,800
2026/06/25 390 391 386 386 1,119,700
2026/06/24 391 396 386 388 1,449,000
2026/06/23 394 394 386 388 1,257,000
2026/06/22 394 402 391 396 842,400
2026/06/19 400 400 395 395 1,337,400
2026/06/18 397 405 396 402 1,137,900
2026/06/17 402 402 396 396 1,423,800
2026/06/16 401 402 395 396 1,249,000
2026/06/15 405 406 401 402 612,200
2026/06/12 407 410 401 402 1,046,100
2026/06/11 417 418 405 408 770,300
2026/06/10 407 414 403 412 1,110,000
2026/06/09 419 419 411 412 859,000
2026/06/08 419 423 414 417 880,200
2026/06/05 420 424 415 423 925,300
2026/06/04 410 418 408 416 889,600
2026/06/03 418 420 408 416 1,454,500
2026/06/02 421 422 413 419 1,720,600
2026/06/01 420 425 413 417 2,041,300
2026/05/29 427 435 418 418 1,395,600
2026/05/28 420 427 416 421 1,014,500
2026/05/27 416 420 412 420 924,300
2026/05/26 421 424 419 419 781,200
2026/05/25 421 424 417 424 1,041,400
2026/05/22 418 423 415 420 935,300
2026/05/21 428 428 418 420 959,600
2026/05/20 423 427 417 420 1,096,200
2026/05/19 416 425 413 425 1,319,000
2026/05/18 413 415 406 410 1,066,200
2026/05/15 405 412 403 412 1,453,300
2026/05/14 396 407 395 407 2,828,900
2026/05/13 420 425 417 420 1,653,300
2026/05/12 427 431 425 426 824,800
2026/05/11 432 432 426 430 1,048,800
2026/05/08 429 436 426 433 1,071,600
2026/05/07 428 428 421 425 1,460,600
2026/05/01 423 424 419 420 1,027,900
2026/04/30 428 429 425 426 960,400
2026/04/28 430 437 428 436 941,800
2026/04/27 430 433 425 428 2,028,100
2026/04/24 433 437 431 434 891,600
2026/04/23 440 441 434 438 1,058,800
2026/04/22 446 447 440 442 726,900
2026/04/21 446 448 438 442 986,800
2026/04/20 448 449 435 439 1,043,600
2026/04/17 436 447 436 445 1,481,700
2026/04/16 441 444 432 432 1,125,800
2026/04/15 423 436 422 429 1,229,500
2026/04/14 423 424 420 422 681,200
2026/04/13 410 415 408 414 882,900
2026/04/10 419 421 411 413 1,326,500
2026/04/09 430 431 421 421 672,700
2026/04/08 433 435 430 433 862,500
2026/04/07 424 429 423 426 707,700
2026/04/06 424 425 420 424 531,800
2026/04/03 419 422 418 419 575,100
2026/03/27 415 421 415 419 1,100,200
2026/03/26 417 419 412 417 1,040,700
2026/03/25 417 424 416 422 977,400
2026/03/24 417 420 415 420 673,600
2026/03/23 411 413 407 409 1,128,600
2026/03/19 420 422 416 418 1,073,500
2026/03/18 421 424 420 422 648,200
2026/03/17 423 426 419 419 598,200
2026/03/16 419 426 418 424 901,200
2026/03/13 418 421 416 419 871,200
2026/03/12 420 423 418 421 881,900
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

このページの先頭へ