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 |
---|---|---|---|---|---|
2014/12/30 | 874 | 874 | 860 | 864 | 27,900 |
2014/12/29 | 869 | 872 | 861 | 868 | 38,400 |
2014/12/26 | 856 | 869 | 856 | 866 | 37,300 |
2014/12/25 | 857 | 862 | 855 | 860 | 44,800 |
2014/12/24 | 855 | 859 | 851 | 857 | 71,800 |
2014/12/22 | 858 | 858 | 850 | 854 | 32,200 |
2014/12/19 | 849 | 856 | 843 | 851 | 69,400 |
2014/12/18 | 847 | 847 | 838 | 841 | 40,700 |
2014/12/17 | 839 | 844 | 839 | 840 | 37,900 |
2014/12/16 | 842 | 843 | 826 | 839 | 66,900 |
2014/12/15 | 856 | 858 | 847 | 847 | 35,000 |
2014/12/12 | 863 | 864 | 859 | 859 | 65,900 |
2014/12/11 | 860 | 862 | 853 | 858 | 41,400 |
2014/12/10 | 863 | 870 | 860 | 862 | 50,800 |
2014/12/09 | 868 | 875 | 865 | 869 | 60,400 |
2014/12/08 | 850 | 872 | 850 | 867 | 85,600 |
2014/12/05 | 838 | 847 | 837 | 845 | 26,500 |
2014/12/04 | 847 | 847 | 834 | 842 | 23,800 |
2014/12/03 | 853 | 853 | 831 | 839 | 40,300 |
2014/12/02 | 849 | 853 | 842 | 849 | 28,600 |
2014/12/01 | 850 | 856 | 844 | 846 | 58,400 |
2014/11/28 | 840 | 847 | 838 | 846 | 54,300 |
2014/11/27 | 837 | 840 | 827 | 832 | 34,200 |
2014/11/26 | 837 | 840 | 833 | 837 | 45,200 |
2014/11/25 | 832 | 837 | 832 | 837 | 22,000 |
2014/11/21 | 834 | 834 | 827 | 832 | 24,900 |
2014/11/20 | 829 | 835 | 825 | 832 | 28,800 |
2014/11/19 | 827 | 831 | 825 | 826 | 17,600 |
2014/11/18 | 820 | 831 | 820 | 831 | 30,400 |
2014/11/17 | 823 | 824 | 817 | 820 | 45,500 |
2014/11/14 | 838 | 838 | 824 | 826 | 26,900 |
2014/11/13 | 831 | 835 | 828 | 835 | 39,800 |
2014/11/12 | 830 | 834 | 826 | 829 | 36,000 |
2014/11/11 | 830 | 834 | 829 | 832 | 28,200 |
2014/11/10 | 834 | 835 | 826 | 833 | 26,900 |
2014/11/07 | 835 | 835 | 829 | 831 | 39,900 |
2014/11/06 | 830 | 833 | 823 | 825 | 28,400 |
2014/11/05 | 821 | 832 | 812 | 830 | 44,400 |
2014/11/04 | 839 | 840 | 825 | 830 | 63,500 |
2014/10/31 | 830 | 838 | 825 | 834 | 99,800 |
2014/10/30 | 821 | 830 | 821 | 823 | 66,600 |
2014/10/29 | 830 | 837 | 818 | 830 | 205,600 |
2014/10/28 | 792 | 793 | 785 | 789 | 17,400 |
2014/10/27 | 789 | 795 | 785 | 791 | 19,400 |
2014/10/24 | 787 | 793 | 777 | 785 | 18,200 |
2014/10/23 | 785 | 790 | 781 | 781 | 22,300 |
2014/10/22 | 782 | 790 | 776 | 790 | 23,600 |
2014/10/21 | 778 | 780 | 767 | 774 | 29,200 |
2014/10/20 | 767 | 782 | 767 | 777 | 24,700 |
2014/10/17 | 767 | 770 | 757 | 757 | 35,400 |
2014/10/16 | 772 | 783 | 766 | 767 | 40,400 |
2014/10/15 | 778 | 788 | 777 | 785 | 33,200 |
2014/10/14 | 777 | 789 | 776 | 777 | 53,000 |
2014/10/10 | 789 | 796 | 785 | 793 | 66,800 |
2014/10/09 | 815 | 821 | 796 | 797 | 46,500 |
2014/10/08 | 795 | 829 | 795 | 813 | 45,900 |
2014/10/07 | 805 | 817 | 804 | 810 | 38,500 |
2014/10/06 | 816 | 820 | 811 | 814 | 37,400 |
2014/10/03 | 791 | 806 | 791 | 801 | 48,400 |
2014/10/02 | 800 | 805 | 791 | 791 | 52,500 |
2014/10/01 | 833 | 833 | 813 | 816 | 74,600 |
2014/09/30 | 840 | 840 | 820 | 836 | 61,700 |
2014/09/29 | 839 | 845 | 827 | 839 | 91,600 |
2014/09/26 | 852 | 863 | 837 | 846 | 221,000 |
2014/09/25 | 837 | 838 | 831 | 837 | 72,500 |
2014/09/24 | 829 | 838 | 825 | 834 | 62,600 |
2014/09/22 | 837 | 838 | 832 | 837 | 59,500 |
2014/09/19 | 828 | 837 | 826 | 833 | 72,100 |
2014/09/18 | 819 | 835 | 819 | 828 | 70,500 |
2014/09/17 | 819 | 821 | 815 | 819 | 45,200 |
2014/09/16 | 817 | 822 | 816 | 819 | 53,600 |
2014/09/12 | 814 | 815 | 811 | 814 | 53,700 |
2014/09/11 | 812 | 814 | 810 | 814 | 22,700 |
2014/09/10 | 807 | 814 | 807 | 810 | 35,500 |
2014/09/09 | 810 | 812 | 807 | 810 | 29,200 |
2014/09/08 | 810 | 810 | 806 | 810 | 23,900 |
2014/09/05 | 804 | 809 | 803 | 806 | 19,800 |
2014/09/04 | 808 | 810 | 803 | 804 | 20,200 |
2014/09/03 | 809 | 810 | 800 | 808 | 34,200 |
2014/09/02 | 803 | 809 | 803 | 804 | 25,400 |
2014/09/01 | 800 | 806 | 798 | 805 | 34,500 |
2014/08/29 | 792 | 802 | 789 | 800 | 43,100 |
2014/08/28 | 797 | 798 | 793 | 796 | 19,600 |
2014/08/27 | 794 | 798 | 790 | 796 | 38,700 |
2014/08/26 | 788 | 793 | 781 | 790 | 35,200 |
2014/08/25 | 782 | 793 | 782 | 792 | 36,400 |
2014/08/22 | 788 | 792 | 782 | 785 | 28,800 |
2014/08/21 | 784 | 790 | 784 | 790 | 19,600 |
2014/08/20 | 785 | 795 | 782 | 784 | 34,800 |
2014/08/19 | 790 | 795 | 789 | 790 | 21,000 |
2014/08/18 | 783 | 792 | 781 | 787 | 33,900 |
2014/08/15 | 775 | 795 | 771 | 784 | 35,700 |
2014/08/14 | 788 | 789 | 780 | 787 | 23,800 |
2014/08/13 | 778 | 787 | 778 | 784 | 17,900 |
2014/08/12 | 772 | 786 | 770 | 782 | 26,200 |
2014/08/11 | 775 | 777 | 767 | 775 | 23,100 |
2014/08/08 | 773 | 777 | 763 | 766 | 40,500 |
2014/08/07 | 770 | 780 | 770 | 777 | 34,100 |
2014/08/06 | 773 | 775 | 771 | 773 | 26,800 |
2014/08/05 | 774 | 791 | 772 | 777 | 81,400 |
2014/08/04 | 777 | 779 | 772 | 776 | 28,500 |
2014/08/01 | 776 | 783 | 770 | 776 | 42,000 |
2014/07/31 | 788 | 788 | 770 | 778 | 40,200 |
2014/07/30 | 786 | 788 | 781 | 782 | 33,800 |
2014/07/29 | 788 | 792 | 786 | 791 | 22,300 |
2014/07/28 | 792 | 799 | 786 | 792 | 41,500 |
2014/07/25 | 784 | 813 | 779 | 794 | 135,400 |
2014/07/24 | 776 | 785 | 775 | 784 | 37,700 |
2014/07/23 | 783 | 785 | 779 | 782 | 38,000 |
2014/07/22 | 763 | 779 | 763 | 778 | 57,600 |
2014/07/18 | 759 | 762 | 753 | 761 | 31,600 |
2014/07/17 | 755 | 762 | 740 | 757 | 42,600 |
2014/07/16 | 760 | 762 | 757 | 759 | 31,900 |
2014/07/15 | 764 | 764 | 756 | 758 | 18,700 |
2014/07/14 | 753 | 763 | 745 | 760 | 46,200 |
2014/07/11 | 751 | 755 | 751 | 754 | 22,200 |
2014/07/10 | 762 | 763 | 754 | 754 | 70,800 |
2014/07/09 | 756 | 762 | 756 | 759 | 25,000 |
2014/07/08 | 755 | 765 | 754 | 756 | 38,200 |
2014/07/07 | 762 | 762 | 757 | 757 | 22,500 |
2014/07/04 | 759 | 763 | 757 | 758 | 25,300 |
2014/07/03 | 763 | 767 | 756 | 759 | 36,100 |
2014/07/02 | 764 | 767 | 761 | 763 | 50,100 |
2014/07/01 | 752 | 764 | 751 | 759 | 66,300 |
2014/06/30 | 752 | 752 | 743 | 750 | 29,100 |
2014/06/27 | 742 | 746 | 731 | 739 | 50,300 |
2014/06/26 | 747 | 751 | 742 | 742 | 36,700 |
2014/06/25 | 748 | 754 | 745 | 748 | 44,900 |
2014/06/24 | 750 | 755 | 747 | 753 | 40,600 |
2014/06/23 | 754 | 755 | 749 | 751 | 38,500 |
2014/06/20 | 756 | 757 | 741 | 744 | 73,800 |
2014/06/19 | 755 | 756 | 751 | 752 | 49,900 |
2014/06/18 | 751 | 756 | 747 | 753 | 41,600 |
2014/06/17 | 742 | 751 | 742 | 750 | 21,600 |
2014/06/16 | 747 | 750 | 741 | 742 | 39,600 |
2014/06/13 | 733 | 744 | 732 | 742 | 58,100 |
2014/06/12 | 739 | 745 | 739 | 741 | 33,300 |
2014/06/11 | 733 | 748 | 733 | 745 | 68,600 |
2014/06/10 | 745 | 747 | 735 | 737 | 52,600 |
2014/06/09 | 739 | 745 | 738 | 744 | 43,300 |
2014/06/06 | 733 | 740 | 733 | 738 | 41,000 |
2014/06/05 | 739 | 741 | 736 | 737 | 39,500 |
2014/06/04 | 729 | 738 | 727 | 737 | 70,800 |
2014/06/03 | 725 | 730 | 719 | 725 | 77,000 |
2014/06/02 | 712 | 724 | 712 | 721 | 142,100 |
2014/05/30 | 718 | 724 | 696 | 696 | 430,300 |
2014/05/29 | 720 | 725 | 718 | 719 | 73,700 |
2014/05/28 | 727 | 729 | 720 | 720 | 79,400 |
2014/05/27 | 725 | 727 | 722 | 723 | 41,600 |
2014/05/26 | 727 | 728 | 724 | 727 | 35,200 |
2014/05/23 | 716 | 730 | 716 | 722 | 39,400 |
2014/05/22 | 714 | 722 | 713 | 714 | 100,000 |
2014/05/21 | 700 | 711 | 698 | 710 | 77,700 |
2014/05/20 | 701 | 704 | 698 | 700 | 46,500 |
2014/05/19 | 708 | 708 | 700 | 700 | 41,300 |
2014/05/16 | 706 | 708 | 703 | 708 | 59,400 |
2014/05/15 | 705 | 717 | 705 | 706 | 110,100 |
2014/05/14 | 722 | 723 | 720 | 720 | 20,400 |
2014/05/13 | 719 | 735 | 715 | 722 | 91,700 |
2014/05/12 | 714 | 725 | 714 | 719 | 65,800 |
2014/05/09 | 711 | 726 | 710 | 726 | 94,400 |
2014/05/08 | 700 | 709 | 700 | 703 | 26,100 |
2014/05/07 | 710 | 710 | 698 | 699 | 82,800 |
2014/05/02 | 710 | 714 | 707 | 711 | 20,100 |
2014/05/01 | 714 | 718 | 707 | 710 | 27,400 |
2014/04/30 | 710 | 711 | 705 | 709 | 29,200 |
2014/04/28 | 705 | 713 | 705 | 709 | 24,800 |
2014/04/25 | 707 | 715 | 707 | 711 | 16,200 |
2014/04/24 | 706 | 714 | 705 | 707 | 19,900 |
2014/04/23 | 705 | 709 | 704 | 706 | 26,800 |
2014/04/22 | 714 | 714 | 705 | 705 | 37,300 |
2014/04/21 | 712 | 715 | 708 | 708 | 17,100 |
2014/04/18 | 708 | 713 | 708 | 712 | 14,100 |
2014/04/17 | 712 | 715 | 708 | 709 | 23,500 |
2014/04/16 | 704 | 713 | 700 | 712 | 44,100 |
2014/04/15 | 704 | 706 | 699 | 700 | 28,100 |
2014/04/14 | 702 | 724 | 702 | 702 | 40,200 |
2014/04/11 | 704 | 709 | 698 | 701 | 70,200 |
2014/04/10 | 711 | 715 | 707 | 707 | 36,500 |
2014/04/09 | 711 | 713 | 708 | 708 | 38,500 |
2014/04/08 | 721 | 722 | 712 | 715 | 60,000 |
2014/04/07 | 733 | 733 | 722 | 723 | 39,200 |
2014/04/04 | 735 | 736 | 730 | 732 | 36,100 |
2014/04/03 | 742 | 745 | 735 | 736 | 38,700 |
2014/04/02 | 740 | 753 | 739 | 739 | 49,700 |
2014/04/01 | 749 | 754 | 736 | 740 | 46,200 |
2014/03/31 | 746 | 757 | 732 | 743 | 58,400 |
2014/03/28 | 735 | 750 | 731 | 744 | 39,900 |
2014/03/27 | 757 | 757 | 726 | 746 | 64,200 |
2014/03/26 | 765 | 773 | 757 | 767 | 68,200 |
2014/03/25 | 777 | 785 | 765 | 773 | 72,400 |
2014/03/24 | 750 | 774 | 750 | 770 | 73,900 |
2014/03/20 | 759 | 760 | 748 | 750 | 62,000 |
2014/03/19 | 759 | 765 | 752 | 752 | 23,900 |
2014/03/18 | 756 | 763 | 752 | 758 | 33,400 |
2014/03/17 | 749 | 752 | 746 | 749 | 58,300 |
2014/03/14 | 750 | 755 | 743 | 749 | 105,900 |
2014/03/13 | 757 | 762 | 753 | 753 | 26,900 |
2014/03/12 | 768 | 768 | 755 | 757 | 31,100 |
2014/03/11 | 770 | 773 | 766 | 771 | 21,800 |
2014/03/10 | 773 | 774 | 762 | 765 | 38,300 |
2014/03/07 | 772 | 775 | 766 | 773 | 31,200 |
2014/03/06 | 762 | 776 | 761 | 771 | 43,200 |
2014/03/05 | 762 | 769 | 757 | 762 | 46,200 |
2014/03/04 | 751 | 763 | 751 | 761 | 41,200 |
2014/03/03 | 762 | 765 | 749 | 754 | 37,200 |
2014/02/28 | 772 | 774 | 758 | 761 | 67,100 |
2014/02/27 | 784 | 791 | 770 | 770 | 103,300 |
2014/02/26 | 763 | 777 | 761 | 774 | 40,700 |
2014/02/25 | 790 | 791 | 765 | 770 | 79,300 |
2014/02/24 | 751 | 820 | 751 | 791 | 211,600 |
2014/02/21 | 748 | 757 | 748 | 751 | 30,000 |
2014/02/20 | 751 | 756 | 745 | 751 | 29,600 |
2014/02/19 | 761 | 763 | 751 | 751 | 15,600 |
2014/02/18 | 748 | 765 | 748 | 761 | 34,700 |
2014/02/17 | 750 | 754 | 745 | 751 | 41,000 |
2014/02/14 | 747 | 754 | 742 | 748 | 40,200 |
2014/02/13 | 753 | 753 | 748 | 749 | 52,400 |
2014/02/12 | 755 | 759 | 745 | 750 | 53,200 |
2014/02/10 | 755 | 758 | 752 | 755 | 33,600 |
2014/02/07 | 743 | 753 | 740 | 751 | 59,300 |
2014/02/06 | 722 | 734 | 719 | 726 | 53,100 |
2014/02/05 | 721 | 726 | 710 | 720 | 113,700 |
2014/02/04 | 706 | 717 | 700 | 700 | 127,900 |
2014/02/03 | 748 | 757 | 744 | 747 | 51,700 |
2014/01/31 | 751 | 759 | 744 | 750 | 58,400 |
2014/01/30 | 757 | 757 | 746 | 751 | 38,200 |
2014/01/29 | 755 | 764 | 750 | 760 | 38,700 |
2014/01/28 | 748 | 755 | 745 | 745 | 68,600 |
2014/01/27 | 750 | 760 | 748 | 748 | 100,100 |
2014/01/24 | 770 | 776 | 765 | 769 | 87,500 |
2014/01/23 | 781 | 790 | 780 | 783 | 77,600 |
2014/01/22 | 799 | 814 | 773 | 787 | 136,200 |
2014/01/21 | 797 | 809 | 795 | 796 | 71,100 |
2014/01/20 | 799 | 814 | 791 | 801 | 76,200 |
2014/01/17 | 780 | 803 | 776 | 799 | 227,300 |
2014/01/16 | 840 | 848 | 821 | 829 | 88,700 |
2014/01/15 | 828 | 852 | 828 | 843 | 121,900 |
2014/01/14 | 837 | 865 | 816 | 843 | 224,200 |
2014/01/10 | 851 | 858 | 832 | 852 | 299,500 |
2014/01/09 | 795 | 846 | 785 | 840 | 388,000 |
2014/01/08 | 759 | 849 | 757 | 810 | 719,400 |
2014/01/07 | 759 | 759 | 748 | 751 | 48,400 |
2014/01/06 | 757 | 760 | 750 | 756 | 79,100 |