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
2009/12/30 42,000 42,400 41,750 42,150 126
2009/12/29 42,300 42,500 42,050 42,250 190
2009/12/28 42,200 42,750 42,200 42,600 172
2009/12/25 42,500 42,750 42,250 42,300 260
2009/12/24 42,400 42,800 42,200 42,500 186
2009/12/22 42,950 43,000 42,300 42,400 334
2009/12/21 43,400 43,400 42,900 42,950 674
2009/12/18 43,150 43,700 42,500 43,500 378
2009/12/17 43,450 43,700 43,050 43,150 161
2009/12/16 42,950 43,500 42,950 43,350 485
2009/12/15 42,650 42,900 42,300 42,750 574
2009/12/14 42,300 42,350 42,050 42,250 206
2009/12/11 41,700 42,200 41,700 41,900 380
2009/12/10 42,050 42,400 41,950 42,100 185
2009/12/09 42,550 42,650 42,300 42,300 276
2009/12/08 42,800 42,800 42,300 42,400 195
2009/12/07 43,100 43,500 42,600 42,750 149
2009/12/04 43,900 43,900 42,000 43,100 503
2009/12/03 42,550 43,500 42,550 43,300 356
2009/12/02 42,600 42,700 42,250 42,400 216
2009/12/01 41,800 42,250 41,650 42,200 348
2009/11/30 40,500 41,500 40,300 41,500 190
2009/11/27 41,050 41,250 40,650 40,700 233
2009/11/26 40,950 41,350 40,850 41,200 160
2009/11/25 41,400 41,400 40,600 41,350 213
2009/11/24 41,150 41,700 41,100 41,500 314
2009/11/20 39,500 40,850 39,500 40,800 272
2009/11/19 39,900 40,300 39,550 40,300 333
2009/11/18 39,600 40,150 39,500 40,100 320
2009/11/17 40,000 40,400 39,700 39,800 278
2009/11/16 40,600 40,650 39,800 39,950 212
2009/11/13 41,050 41,100 40,500 40,650 261
2009/11/12 41,100 41,800 41,000 41,300 298
2009/11/11 40,250 40,800 40,250 40,800 330
2009/11/10 40,000 40,550 39,900 40,100 481
2009/11/09 41,000 41,050 40,350 40,400 337
2009/11/06 42,000 42,100 41,150 41,500 397
2009/11/05 42,550 42,550 41,900 42,350 347
2009/11/04 42,750 42,750 42,550 42,650 120
2009/11/02 42,850 43,150 42,600 43,150 270
2009/10/30 42,900 43,250 42,800 43,250 241
2009/10/29 43,250 43,550 42,550 43,050 769
2009/10/28 43,500 43,600 43,250 43,400 607
2009/10/27 43,000 43,950 42,600 43,550 1,435
2009/10/26 45,200 45,250 44,650 44,700 1,724
2009/10/23 45,700 45,850 45,150 45,250 1,247
2009/10/22 46,000 46,050 45,600 45,800 537
2009/10/21 45,900 46,100 45,500 46,000 746
2009/10/20 45,150 45,500 45,100 45,500 623
2009/10/19 44,650 44,850 44,600 44,750 478
2009/10/16 44,800 44,800 44,500 44,600 470
2009/10/15 44,650 44,900 44,350 44,550 646
2009/10/14 44,750 44,800 44,250 44,500 677
2009/10/13 44,200 44,600 44,150 44,350 325
2009/10/09 43,950 44,100 43,800 44,000 386
2009/10/08 44,000 44,200 43,700 43,950 715
2009/10/07 44,000 44,100 43,600 44,100 361
2009/10/06 43,750 44,050 43,500 43,950 478
2009/10/05 43,350 43,550 43,100 43,350 415
2009/10/02 43,750 43,800 43,300 43,350 624
2009/10/01 44,400 44,400 43,450 43,900 833
2009/09/30 44,000 44,200 43,900 44,000 448
2009/09/29 44,000 44,050 43,850 44,000 319
2009/09/28 43,850 44,000 43,850 43,900 649
2009/09/25 44,000 44,050 43,800 43,950 443
2009/09/24 44,000 44,250 43,900 44,000 572
2009/09/18 43,750 44,000 43,550 43,900 334
2009/09/17 43,600 43,800 43,550 43,800 133
2009/09/16 44,000 44,200 43,500 43,800 284
2009/09/15 43,750 44,000 43,450 44,000 200
2009/09/14 43,750 43,900 43,400 43,500 420
2009/09/11 43,800 43,900 43,550 43,650 400
2009/09/10 43,700 43,750 43,200 43,700 428
2009/09/09 43,700 43,800 43,150 43,600 397
2009/09/08 43,500 43,700 43,150 43,350 537
2009/09/07 44,500 45,500 43,800 44,300 1,233
2009/09/04 45,550 45,650 44,800 45,000 824
2009/09/03 45,850 46,000 45,600 45,900 209
2009/09/02 45,600 45,900 45,450 45,850 252
2009/09/01 45,850 46,100 45,700 45,800 314
2009/08/31 45,850 46,100 45,450 45,800 332
2009/08/28 45,850 46,100 45,600 45,900 342
2009/08/27 45,950 45,950 45,250 45,800 198
2009/08/26 45,800 45,800 45,500 45,800 205
2009/08/25 45,750 45,900 45,650 45,850 181
2009/08/24 45,500 45,800 45,400 45,750 235
2009/08/21 44,950 45,850 44,950 45,500 515
2009/08/20 44,550 45,000 44,550 44,900 177
2009/08/19 44,950 44,950 44,500 44,650 220
2009/08/18 44,450 44,950 44,450 44,900 283
2009/08/17 44,300 44,550 44,300 44,450 293
2009/08/14 44,100 44,750 44,050 44,150 185
2009/08/13 43,900 44,450 43,900 44,300 188
2009/08/12 44,450 44,450 43,900 43,900 156
2009/08/11 44,800 44,900 44,200 44,500 203
2009/08/10 44,250 44,950 43,950 44,600 195
2009/08/07 44,800 44,850 43,700 44,350 334
2009/08/06 44,900 45,100 44,800 44,850 157
2009/08/05 44,800 45,200 44,800 45,200 205
2009/08/04 45,050 45,100 44,750 44,950 197
2009/08/03 44,950 45,000 44,600 44,900 234
2009/07/31 44,650 45,000 44,650 44,700 257
2009/07/30 45,050 45,100 44,700 44,850 265
2009/07/29 44,700 45,050 44,700 45,050 222
2009/07/28 44,750 45,100 44,550 44,900 191
2009/07/27 44,400 44,800 44,100 44,350 208
2009/07/24 43,500 44,000 43,500 44,000 236
2009/07/23 43,900 44,100 43,600 43,750 240
2009/07/22 43,650 44,300 43,600 43,900 266
2009/07/21 42,100 43,400 42,100 43,400 229
2009/07/17 41,700 42,500 41,700 42,050 134
2009/07/16 42,400 42,400 41,550 41,600 165
2009/07/15 41,750 42,000 41,200 41,200 132
2009/07/14 41,300 41,750 40,600 41,200 229
2009/07/13 42,700 43,200 39,850 40,300 512
2009/07/10 44,000 44,200 43,000 43,500 378
2009/07/09 44,250 44,350 44,100 44,100 228
2009/07/08 44,800 44,850 44,050 44,500 434
2009/07/07 44,650 45,400 44,650 44,800 499
2009/07/06 44,900 44,950 44,400 44,550 239
2009/07/03 44,900 44,900 44,300 44,600 303
2009/07/02 45,350 45,350 44,800 45,000 141
2009/07/01 45,450 45,700 44,800 44,850 398
2009/06/30 44,950 45,500 44,600 45,450 472
2009/06/29 45,250 45,400 44,400 44,650 304
2009/06/26 46,450 46,450 45,250 45,550 481
2009/06/25 46,600 46,800 44,000 45,350 515
2009/06/24 44,000 46,550 44,000 46,100 971
2009/06/23 42,550 44,000 42,550 43,800 320
2009/06/22 43,500 43,900 42,900 42,950 490
2009/06/19 42,850 43,000 42,050 42,600 217
2009/06/18 43,000 43,450 42,200 42,450 252
2009/06/17 41,500 42,900 41,500 42,900 452
2009/06/16 42,400 42,550 41,550 41,550 651
2009/06/15 42,950 43,100 41,800 42,550 433
2009/06/12 42,450 42,750 42,000 42,600 650
2009/06/11 41,550 42,100 41,500 41,750 256
2009/06/10 41,550 42,000 41,200 41,950 178
2009/06/09 42,100 42,100 41,000 41,250 251
2009/06/08 42,650 42,700 41,750 42,200 270
2009/06/05 42,950 43,000 42,200 42,650 458
2009/06/04 41,000 42,200 41,000 42,200 599
2009/06/03 40,900 41,150 40,600 40,800 278
2009/06/02 42,000 42,200 40,600 41,150 598
2009/06/01 41,750 42,800 41,400 41,650 836
2009/05/29 41,000 41,600 41,000 41,450 439
2009/05/28 41,300 41,300 40,550 40,900 298
2009/05/27 40,000 41,200 40,000 40,500 388
2009/05/26 39,400 39,900 39,350 39,750 488
2009/05/25 39,350 39,600 39,200 39,550 292
2009/05/22 39,100 39,700 39,050 39,300 239
2009/05/21 39,600 39,800 39,300 39,450 226
2009/05/20 39,150 39,800 39,100 39,800 187
2009/05/19 39,250 39,600 39,200 39,500 161
2009/05/18 39,800 39,800 39,050 39,200 172
2009/05/15 39,150 39,700 39,000 39,600 201
2009/05/14 39,200 39,450 39,050 39,400 204
2009/05/13 39,400 39,800 39,250 39,600 125
2009/05/12 39,450 39,850 39,150 39,650 218
2009/05/11 39,100 39,800 39,050 39,450 177
2009/05/08 39,100 39,100 38,800 39,100 405
2009/05/07 38,600 39,200 38,600 38,800 351
2009/05/01 36,750 37,400 36,750 37,400 395
2009/04/30 36,800 37,200 36,300 36,700 1,090
2009/04/28 39,950 39,950 38,800 38,800 314
2009/04/27 39,950 40,650 39,500 39,900 333
2009/04/24 41,000 41,000 40,000 40,150 673
2009/04/23 41,050 42,000 40,850 42,000 477
2009/04/22 42,000 42,000 40,550 41,000 824
2009/04/21 41,950 42,050 41,800 41,950 469
2009/04/20 42,250 42,300 41,750 42,000 353
2009/04/17 42,450 42,450 42,000 42,200 193
2009/04/16 42,000 42,050 41,700 41,850 264
2009/04/15 40,800 42,250 40,700 42,050 281
2009/04/14 42,050 42,200 40,650 41,600 433
2009/04/13 43,650 43,650 42,300 42,800 688
2009/04/10 44,900 44,900 43,200 44,050 353
2009/04/09 43,150 44,650 42,900 44,500 379
2009/04/08 43,750 43,750 42,750 42,750 647
2009/04/07 41,000 44,000 41,000 44,000 770
2009/04/06 40,250 41,100 40,150 40,850 427
2009/04/03 40,000 40,500 39,950 40,250 433
2009/04/02 39,700 40,000 39,400 39,750 408
2009/04/01 39,300 40,000 39,200 39,650 662
2009/03/31 38,650 39,800 38,600 39,200 432
2009/03/30 38,350 39,000 38,350 38,650 603
2009/03/27 37,650 39,250 37,600 38,350 575
2009/03/26 37,400 37,600 37,100 37,600 346
2009/03/25 37,400 37,400 37,000 37,400 500
2009/03/24 37,750 37,800 37,200 37,500 466
2009/03/23 37,500 37,600 36,500 37,350 410
2009/03/19 36,700 37,000 36,700 36,950 152
2009/03/18 37,200 37,200 36,450 36,500 221
2009/03/17 36,800 37,200 36,150 37,150 316
2009/03/16 36,000 36,400 35,800 36,000 122
2009/03/13 34,100 35,800 34,100 35,100 353
2009/03/12 34,850 35,000 34,450 34,850 129
2009/03/11 35,950 35,950 34,600 34,950 250
2009/03/10 35,600 35,800 34,150 34,350 289
2009/03/09 36,500 36,750 36,000 36,000 215
2009/03/06 38,000 38,000 36,850 36,850 469
2009/03/05 37,950 38,150 37,600 37,700 362
2009/03/04 37,350 37,850 37,000 37,550 499
2009/03/03 37,950 39,350 37,850 38,150 530
2009/03/02 38,500 38,800 38,050 38,350 344
2009/02/27 37,500 38,300 37,500 38,150 342
2009/02/26 38,000 38,000 37,500 37,900 649
2009/02/25 38,750 38,750 37,150 37,600 426
2009/02/24 37,600 38,600 37,350 37,950 445
2009/02/23 37,050 37,850 36,800 37,650 420
2009/02/20 38,200 38,550 37,100 37,300 241
2009/02/19 38,600 38,600 38,000 38,250 159
2009/02/18 38,950 38,950 38,150 38,300 149
2009/02/17 40,100 40,100 38,800 39,350 335
2009/02/16 39,950 40,300 39,550 40,150 142
2009/02/13 38,500 39,900 38,500 39,550 145
2009/02/12 38,000 40,100 37,000 38,650 517
2009/02/10 39,700 40,050 38,700 38,700 198
2009/02/09 40,500 40,550 39,500 39,550 377
2009/02/06 41,000 41,400 40,050 41,300 422
2009/02/05 40,900 41,500 40,600 40,600 226
2009/02/04 41,500 41,500 40,800 41,050 155
2009/02/03 41,600 41,900 41,150 41,150 285
2009/02/02 41,550 42,200 41,500 42,000 170
2009/01/30 42,000 42,350 41,650 41,800 183
2009/01/29 43,050 43,500 42,600 43,000 281
2009/01/28 42,650 42,900 42,550 42,850 562
2009/01/27 42,150 43,000 41,300 42,200 155
2009/01/26 41,050 42,300 41,050 42,100 120
2009/01/23 42,300 42,450 41,450 41,650 197
2009/01/22 42,500 43,000 42,000 42,650 241
2009/01/21 43,000 43,450 42,000 42,400 502
2009/01/20 43,550 44,400 43,200 43,400 151
2009/01/19 44,750 45,000 43,500 43,950 150
2009/01/16 43,050 44,600 43,050 44,350 138
2009/01/15 44,000 44,150 42,700 43,400 321
2009/01/14 44,250 45,000 44,100 44,250 215
2009/01/13 46,500 46,550 45,000 45,050 338
2009/01/09 48,000 48,300 47,150 47,500 316
2009/01/08 48,450 48,600 47,500 47,650 312
2009/01/07 49,200 49,200 48,000 48,100 261
2009/01/06 49,500 49,600 48,750 48,850 366
2009/01/05 49,050 49,500 48,800 49,100 225

このページの先頭へ