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
2013/12/30 737 759 735 746 88,500
2013/12/27 724 732 721 732 57,900
2013/12/26 710 723 709 720 51,800
2013/12/25 706 710 705 708 73,700
2013/12/24 706 712 706 708 96,300
2013/12/20 706 708 703 706 64,100
2013/12/19 712 714 703 708 85,900
2013/12/18 713 715 707 709 91,000
2013/12/17 722 722 713 714 52,900
2013/12/16 731 731 715 716 60,200
2013/12/13 728 736 722 731 127,100
2013/12/12 720 755 717 735 138,700
2013/12/11 717 724 711 720 64,800
2013/12/10 717 719 714 717 54,300
2013/12/09 720 728 720 724 29,900
2013/12/06 722 724 720 723 28,900
2013/12/05 730 730 724 724 22,900
2013/12/04 723 729 723 727 26,900
2013/12/03 729 733 726 730 29,200
2013/12/02 721 728 721 726 40,000
2013/11/29 724 724 717 721 20,300
2013/11/28 721 724 718 722 16,600
2013/11/27 728 728 718 721 29,400
2013/11/26 722 730 715 730 65,700
2013/11/25 720 724 711 723 47,000
2013/11/22 717 723 714 717 38,600
2013/11/21 716 718 715 717 20,500
2013/11/20 714 717 712 715 20,600
2013/11/19 714 717 712 714 16,100
2013/11/18 714 720 711 714 35,800
2013/11/15 720 722 715 721 34,100
2013/11/14 717 721 715 718 34,200
2013/11/13 718 720 716 716 21,400
2013/11/12 712 718 706 717 33,300
2013/11/11 706 715 706 709 38,900
2013/11/08 706 718 706 716 41,200
2013/11/07 721 721 708 709 42,700
2013/11/06 720 722 718 720 29,200
2013/11/05 723 726 719 721 50,900
2013/11/01 724 726 711 723 85,500
2013/10/31 718 722 715 717 32,100
2013/10/30 711 723 710 723 81,400
2013/10/29 712 715 709 709 34,500
2013/10/28 711 717 711 715 24,400
2013/10/25 711 723 711 715 39,400
2013/10/24 719 721 717 720 26,700
2013/10/23 726 728 720 721 32,500
2013/10/22 724 728 721 724 32,800
2013/10/21 726 729 722 724 29,500
2013/10/18 721 729 721 725 20,500
2013/10/17 728 730 725 727 23,800
2013/10/16 724 727 724 725 9,400
2013/10/15 727 727 723 726 18,700
2013/10/11 716 725 716 723 38,900
2013/10/10 716 720 712 720 26,600
2013/10/09 700 711 696 711 32,000
2013/10/08 709 709 697 706 48,300
2013/10/07 724 726 705 709 41,100
2013/10/04 723 731 717 727 25,900
2013/10/03 730 741 722 723 53,400
2013/10/02 755 755 728 734 48,100
2013/10/01 746 763 746 756 29,000
2013/09/30 752 757 747 755 18,600
2013/09/27 756 767 751 761 32,700
2013/09/26 737 768 737 761 42,300
2013/09/25 775 782 775 782 37,400
2013/09/24 775 786 773 783 54,100
2013/09/20 773 780 773 778 27,100
2013/09/19 769 780 766 780 58,200
2013/09/18 771 774 767 770 25,600
2013/09/17 765 774 765 771 33,500
2013/09/13 760 770 760 768 50,600
2013/09/12 764 774 762 770 30,700
2013/09/11 767 770 761 766 27,500
2013/09/10 763 768 752 767 36,300
2013/09/09 769 770 755 764 26,300
2013/09/06 761 767 750 757 41,000
2013/09/05 763 763 760 761 17,800
2013/09/04 746 769 746 764 68,100
2013/09/03 744 747 738 746 37,300
2013/09/02 740 745 740 740 10,900
2013/08/30 745 747 739 739 43,600
2013/08/29 734 744 734 742 35,400
2013/08/28 740 742 735 740 51,000
2013/08/27 743 744 737 740 20,000
2013/08/26 740 745 740 743 8,300
2013/08/23 740 745 737 740 32,900
2013/08/22 738 745 737 743 29,800
2013/08/21 740 745 735 738 34,100
2013/08/20 740 748 739 740 38,800
2013/08/19 740 746 739 743 28,700
2013/08/16 744 744 736 742 32,700
2013/08/15 731 747 730 745 58,800
2013/08/14 727 731 725 731 23,300
2013/08/13 729 729 722 727 29,600
2013/08/12 731 737 728 729 37,000
2013/08/09 726 745 726 734 80,100
2013/08/08 726 735 726 730 38,400
2013/08/07 731 733 724 728 49,500
2013/08/06 721 734 721 734 37,600
2013/08/05 733 733 718 724 46,700
2013/08/02 722 730 720 730 36,800
2013/08/01 710 722 708 722 24,100
2013/07/31 725 725 710 710 46,700
2013/07/30 716 730 711 726 30,700
2013/07/29 734 734 711 716 44,500
2013/07/26 736 744 734 734 42,400
2013/07/25 750 752 740 740 49,600
2013/07/24 750 758 750 754 22,500
2013/07/23 748 753 747 750 36,900
2013/07/22 744 752 744 750 27,400
2013/07/19 745 750 740 743 34,900
2013/07/18 746 754 742 749 19,700
2013/07/17 745 747 744 745 22,800
2013/07/16 750 751 745 747 27,000
2013/07/12 750 752 747 748 24,700
2013/07/11 747 753 746 749 20,100
2013/07/10 756 756 745 747 34,600
2013/07/09 754 764 752 756 20,200
2013/07/08 762 767 753 754 29,600
2013/07/05 760 760 750 758 18,100
2013/07/04 762 762 751 753 19,000
2013/07/03 758 762 751 760 50,600
2013/07/02 755 767 740 746 70,300
2013/07/01 727 760 727 755 71,800
2013/06/28 728 745 724 742 57,800
2013/06/27 730 739 703 715 106,900
2013/06/26 750 750 730 731 55,200
2013/06/25 743 754 738 750 61,300
2013/06/24 767 767 741 743 44,300
2013/06/21 742 761 735 761 150,000
2013/06/20 738 748 736 748 53,000
2013/06/19 745 750 740 745 39,500
2013/06/18 748 748 739 740 50,300
2013/06/17 728 744 727 740 42,700
2013/06/14 734 743 730 730 98,800
2013/06/13 744 744 728 728 84,000
2013/06/12 738 752 729 748 45,100
2013/06/11 730 750 730 738 43,900
2013/06/10 719 741 719 738 58,500
2013/06/07 720 722 711 713 138,400
2013/06/06 741 752 735 735 104,200
2013/06/05 735 776 733 756 105,900
2013/06/04 730 738 730 735 87,400
2013/06/03 734 744 734 737 95,500
2013/05/31 752 757 746 754 89,700
2013/05/30 761 761 749 750 121,300
2013/05/29 765 774 756 766 94,000
2013/05/28 764 775 762 763 77,000
2013/05/27 778 778 764 764 79,800
2013/05/24 777 787 768 780 148,800
2013/05/23 805 807 774 776 186,700
2013/05/22 820 820 799 805 117,000
2013/05/21 817 822 812 820 70,900
2013/05/20 820 824 810 819 73,100
2013/05/17 778 818 778 815 128,400
2013/05/16 808 809 775 787 188,200
2013/05/15 822 833 803 809 190,200
2013/05/14 820 833 820 827 107,500
2013/05/13 846 848 803 829 279,200
2013/05/10 850 859 838 841 447,600
2013/05/09 913 915 861 872 136,100
2013/05/08 858 919 858 913 204,000
2013/05/07 844 857 838 855 116,800
2013/05/02 840 850 837 841 75,800
2013/05/01 852 857 843 845 56,200
2013/04/30 860 865 850 852 51,400
2013/04/26 889 891 853 858 89,900
2013/04/25 853 883 853 881 89,400
2013/04/24 852 855 845 853 71,600
2013/04/23 842 851 838 843 72,500
2013/04/22 840 855 834 839 78,800
2013/04/19 836 838 827 834 38,500
2013/04/18 833 848 833 834 52,100
2013/04/17 824 847 824 837 73,800
2013/04/16 826 828 815 816 78,500
2013/04/15 834 843 829 831 49,400
2013/04/12 850 858 846 849 51,600
2013/04/11 839 850 836 849 32,900
2013/04/10 857 861 838 839 63,100
2013/04/09 871 872 841 855 52,900
2013/04/08 850 865 829 864 93,700
2013/04/05 828 852 825 830 76,800
2013/04/04 800 814 793 814 42,200
2013/04/03 790 814 790 812 49,300
2013/04/02 777 818 753 802 85,900
2013/04/01 852 852 800 807 90,100
2013/03/29 870 873 850 851 57,000
2013/03/28 899 899 857 870 81,900
2013/03/27 855 909 855 900 59,100
2013/03/27 1 -> 100.00 分割
2013/03/26 93,000 93,400 89,800 90,000 902
2013/03/25 94,000 94,900 93,400 93,400 1,064
2013/03/22 90,600 93,100 89,500 92,000 1,264
2013/03/21 85,800 91,600 85,800 91,000 2,065
2013/03/19 84,400 86,000 84,100 85,600 795
2013/03/18 84,800 84,900 84,300 84,300 425
2013/03/15 84,800 85,300 84,800 85,000 410
2013/03/14 85,000 85,200 84,300 85,200 347
2013/03/13 83,900 85,700 83,900 85,000 538
2013/03/12 85,300 85,400 83,900 83,900 592
2013/03/11 85,900 85,900 85,100 85,200 501
2013/03/08 84,800 86,000 84,800 85,000 943
2013/03/07 84,200 86,500 84,200 84,700 1,087
2013/03/06 82,300 83,400 82,300 83,400 675
2013/03/05 81,900 82,200 81,800 82,200 410
2013/03/04 81,800 82,100 81,500 81,500 917
2013/03/01 81,800 82,000 81,600 81,700 357
2013/02/28 82,400 82,400 81,500 82,400 607
2013/02/27 81,900 82,400 81,600 81,600 215
2013/02/26 81,400 82,400 81,400 81,900 602
2013/02/25 83,700 83,800 82,800 82,900 394
2013/02/22 82,900 83,700 82,100 83,300 606
2013/02/21 82,200 83,200 82,200 82,900 456
2013/02/20 81,700 82,900 81,700 82,200 502
2013/02/19 81,900 82,800 81,600 81,900 260
2013/02/18 79,500 81,900 79,500 81,900 377
2013/02/15 81,300 81,400 78,800 79,400 798
2013/02/14 81,500 81,900 81,100 81,300 551
2013/02/13 81,700 82,000 81,200 81,500 559
2013/02/12 83,200 83,900 81,400 81,400 742
2013/02/08 84,000 84,400 83,100 83,200 535
2013/02/07 85,200 85,500 83,200 84,100 571
2013/02/06 84,800 85,700 84,600 84,900 644
2013/02/05 83,000 84,800 83,000 83,400 988
2013/02/04 84,200 84,900 83,100 83,700 547
2013/02/01 80,700 84,200 80,400 83,900 657
2013/01/31 81,800 81,800 80,600 80,700 353
2013/01/30 80,900 81,800 80,200 81,700 540
2013/01/29 81,100 81,100 79,000 80,400 395
2013/01/28 80,500 81,200 80,000 80,000 663
2013/01/25 78,400 80,100 78,300 79,200 578
2013/01/24 77,500 77,700 77,100 77,700 261
2013/01/23 76,800 77,800 76,800 77,500 281
2013/01/22 77,400 77,800 77,200 77,400 193
2013/01/21 78,000 78,000 77,200 77,500 262
2013/01/18 77,400 78,300 76,700 78,000 292
2013/01/17 78,400 78,800 74,100 77,400 525
2013/01/16 78,000 78,600 77,800 78,100 284
2013/01/15 78,600 78,900 78,000 78,500 321
2013/01/11 79,900 79,900 78,500 78,600 352
2013/01/10 78,000 79,400 78,000 79,100 274
2013/01/09 77,900 79,600 76,800 78,700 635
2013/01/08 77,300 78,000 76,900 77,900 462
2013/01/07 77,000 77,500 76,200 76,700 612
2013/01/04 76,100 77,000 75,900 76,200 416

このページの先頭へ