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
2016/12/30 1,750 1,798 1,749 1,785 123,400
2016/12/29 1,760 1,794 1,741 1,757 133,900
2016/12/28 1,745 1,797 1,745 1,792 124,800
2016/12/27 1,760 1,790 1,742 1,747 226,600
2016/12/26 1,730 1,763 1,716 1,746 268,900
2016/12/22 1,643 1,678 1,636 1,672 142,200
2016/12/21 1,643 1,672 1,643 1,649 189,600
2016/12/20 1,621 1,646 1,610 1,638 104,400
2016/12/19 1,617 1,626 1,605 1,621 90,400
2016/12/16 1,643 1,644 1,608 1,619 128,200
2016/12/15 1,622 1,655 1,621 1,643 152,900
2016/12/14 1,680 1,681 1,628 1,634 229,500
2016/12/13 1,560 1,692 1,560 1,677 423,800
2016/12/12 1,536 1,548 1,513 1,547 134,300
2016/12/09 1,500 1,518 1,475 1,513 157,400
2016/12/08 1,511 1,513 1,495 1,505 179,100
2016/12/07 1,520 1,520 1,488 1,502 177,600
2016/12/06 1,545 1,551 1,525 1,530 139,800
2016/12/05 1,560 1,560 1,535 1,541 186,900
2016/12/02 1,589 1,593 1,570 1,576 126,900
2016/12/01 1,639 1,644 1,588 1,596 176,900
2016/11/30 1,587 1,625 1,587 1,620 94,200
2016/11/29 1,592 1,608 1,579 1,587 123,000
2016/11/28 1,579 1,609 1,550 1,606 159,400
2016/11/25 1,623 1,625 1,583 1,600 149,300
2016/11/24 1,651 1,658 1,551 1,612 320,300
2016/11/22 1,670 1,670 1,615 1,644 148,900
2016/11/21 1,678 1,691 1,668 1,675 93,700
2016/11/18 1,689 1,691 1,648 1,671 127,300
2016/11/17 1,670 1,681 1,633 1,657 182,100
2016/11/16 1,689 1,706 1,659 1,696 130,900
2016/11/15 1,751 1,763 1,657 1,667 246,900
2016/11/14 1,740 1,777 1,724 1,751 104,600
2016/11/11 1,759 1,760 1,718 1,724 121,100
2016/11/10 1,777 1,785 1,718 1,736 112,400
2016/11/09 1,761 1,762 1,626 1,661 144,200
2016/11/08 1,772 1,772 1,727 1,742 62,100
2016/11/07 1,755 1,784 1,751 1,769 63,400
2016/11/04 1,763 1,778 1,734 1,749 136,100
2016/11/02 1,826 1,833 1,752 1,778 216,000
2016/11/01 1,836 1,876 1,818 1,873 104,200
2016/10/31 1,850 1,857 1,772 1,836 303,400
2016/10/28 1,920 1,930 1,781 1,845 573,300
2016/10/27 1,893 1,928 1,885 1,900 114,300
2016/10/26 1,918 1,929 1,886 1,889 91,000
2016/10/25 1,919 1,926 1,887 1,921 89,200
2016/10/24 1,928 1,932 1,883 1,891 113,700
2016/10/21 2,012 2,012 1,916 1,921 135,200
2016/10/20 1,990 2,024 1,989 2,019 80,200
2016/10/19 2,035 2,035 1,989 2,001 165,300
2016/10/18 1,952 2,029 1,952 2,022 210,400
2016/10/17 1,932 1,955 1,915 1,942 87,900
2016/10/14 1,891 1,939 1,879 1,937 100,300
2016/10/13 1,930 1,930 1,871 1,895 111,700
2016/10/12 1,859 1,958 1,832 1,939 178,600
2016/10/11 1,883 1,907 1,840 1,863 162,200
2016/10/07 1,974 1,982 1,898 1,905 104,900
2016/10/06 1,925 1,977 1,901 1,969 100,300
2016/10/05 1,937 1,938 1,891 1,928 101,600
2016/10/04 1,923 1,950 1,900 1,937 99,100
2016/10/03 1,930 1,950 1,908 1,922 129,300
2016/09/30 1,953 1,961 1,916 1,929 97,000
2016/09/29 1,965 1,990 1,945 1,954 145,300
2016/09/28 1,954 1,972 1,928 1,966 111,700
2016/09/27 1,915 1,980 1,906 1,964 200,100
2016/09/26 1,923 1,965 1,914 1,923 186,300
2016/09/23 1,832 1,937 1,826 1,896 223,000
2016/09/21 1,783 1,854 1,760 1,853 159,800
2016/09/20 1,726 1,795 1,726 1,772 83,700
2016/09/16 1,766 1,766 1,725 1,740 319,300
2016/09/15 1,747 1,775 1,747 1,751 30,300
2016/09/14 1,773 1,794 1,760 1,769 41,300
2016/09/13 1,752 1,797 1,752 1,790 50,000
2016/09/12 1,725 1,763 1,710 1,741 67,100
2016/09/09 1,790 1,800 1,737 1,755 73,800
2016/09/08 1,820 1,829 1,770 1,790 92,600
2016/09/07 1,750 1,817 1,725 1,815 159,700
2016/09/06 1,678 1,763 1,677 1,747 148,300
2016/09/05 1,697 1,698 1,659 1,680 49,500
2016/09/02 1,614 1,701 1,609 1,698 224,400
2016/09/01 1,591 1,632 1,574 1,616 113,500
2016/08/31 1,559 1,607 1,559 1,599 56,800
2016/08/30 1,542 1,549 1,521 1,546 34,300
2016/08/29 1,626 1,628 1,546 1,551 79,500
2016/08/26 1,626 1,629 1,592 1,608 58,400
2016/08/25 1,608 1,630 1,590 1,619 33,500
2016/08/24 1,636 1,645 1,601 1,608 38,400
2016/08/23 1,623 1,635 1,599 1,614 78,200
2016/08/22 1,606 1,640 1,596 1,636 59,200
2016/08/19 1,650 1,650 1,591 1,607 57,500
2016/08/18 1,699 1,703 1,637 1,640 83,900
2016/08/17 1,698 1,735 1,692 1,704 97,200
2016/08/16 1,662 1,703 1,655 1,693 109,000
2016/08/15 1,658 1,675 1,658 1,665 16,000
2016/08/12 1,680 1,680 1,661 1,666 28,900
2016/08/10 1,651 1,690 1,645 1,683 80,600
2016/08/09 1,685 1,686 1,636 1,661 90,800
2016/08/08 1,659 1,703 1,659 1,686 118,200
2016/08/05 1,685 1,699 1,637 1,645 102,300
2016/08/04 1,755 1,809 1,677 1,686 187,300
2016/08/03 1,730 1,758 1,711 1,739 98,000
2016/08/02 1,744 1,785 1,726 1,740 148,400
2016/08/01 1,678 1,796 1,662 1,784 390,400
2016/07/29 1,578 1,700 1,556 1,699 689,200
2016/07/28 1,500 1,512 1,481 1,483 101,200
2016/07/27 1,505 1,523 1,487 1,492 100,300
2016/07/26 1,501 1,526 1,481 1,517 75,600
2016/07/25 1,512 1,538 1,501 1,528 51,000
2016/07/22 1,509 1,528 1,500 1,528 62,600
2016/07/21 1,560 1,567 1,518 1,526 63,700
2016/07/20 1,523 1,560 1,510 1,558 66,500
2016/07/19 1,513 1,532 1,502 1,532 65,000
2016/07/15 1,512 1,516 1,467 1,480 87,200
2016/07/14 1,520 1,544 1,502 1,511 82,400
2016/07/13 1,539 1,542 1,482 1,491 82,200
2016/07/12 1,538 1,540 1,494 1,510 60,500
2016/07/11 1,475 1,534 1,475 1,504 59,300
2016/07/08 1,497 1,506 1,445 1,450 83,100
2016/07/07 1,523 1,525 1,460 1,467 115,800
2016/07/06 1,513 1,558 1,500 1,523 208,900
2016/07/05 1,451 1,549 1,437 1,541 218,000
2016/07/04 1,418 1,459 1,418 1,456 105,700
2016/07/01 1,394 1,423 1,387 1,415 80,500
2016/06/30 1,386 1,407 1,361 1,389 115,100
2016/06/29 1,363 1,378 1,348 1,369 60,700
2016/06/28 1,321 1,369 1,309 1,363 107,200
2016/06/27 1,296 1,348 1,296 1,345 93,600
2016/06/24 1,410 1,410 1,214 1,283 198,500
2016/06/23 1,399 1,402 1,371 1,397 80,000
2016/06/22 1,453 1,453 1,373 1,385 153,500
2016/06/21 1,383 1,477 1,373 1,466 225,200
2016/06/20 1,370 1,399 1,361 1,379 132,100
2016/06/17 1,399 1,422 1,367 1,369 173,300
2016/06/16 1,449 1,467 1,376 1,383 137,900
2016/06/15 1,433 1,487 1,423 1,423 197,700
2016/06/14 1,480 1,500 1,429 1,452 170,200
2016/06/13 1,536 1,538 1,492 1,492 97,100
2016/06/10 1,557 1,576 1,534 1,567 126,800
2016/06/09 1,570 1,590 1,548 1,557 125,800
2016/06/08 1,555 1,582 1,550 1,579 130,900
2016/06/07 1,558 1,571 1,531 1,555 130,900
2016/06/06 1,597 1,597 1,555 1,562 110,500
2016/06/03 1,591 1,616 1,588 1,604 98,300
2016/06/02 1,605 1,630 1,581 1,594 100,400
2016/06/01 1,649 1,654 1,610 1,619 103,100
2016/05/31 1,646 1,668 1,627 1,644 356,700
2016/05/30 1,628 1,650 1,623 1,632 66,400
2016/05/27 1,641 1,655 1,627 1,638 46,900
2016/05/26 1,674 1,688 1,632 1,640 69,600
2016/05/25 1,663 1,675 1,629 1,664 81,500
2016/05/24 1,641 1,672 1,617 1,627 82,800
2016/05/23 1,678 1,689 1,635 1,645 87,700
2016/05/20 1,681 1,714 1,666 1,678 78,900
2016/05/19 1,640 1,682 1,628 1,670 58,700
2016/05/18 1,675 1,685 1,609 1,625 131,300
2016/05/17 1,680 1,716 1,663 1,675 86,800
2016/05/16 1,692 1,720 1,658 1,668 88,200
2016/05/13 1,742 1,742 1,673 1,692 103,500
2016/05/12 1,700 1,748 1,663 1,742 122,500
2016/05/11 1,850 1,860 1,716 1,740 244,500
2016/05/10 1,800 1,822 1,778 1,802 154,500
2016/05/09 1,720 1,777 1,714 1,772 137,900
2016/05/06 1,668 1,680 1,629 1,678 98,200
2016/05/02 1,598 1,652 1,592 1,645 89,900
2016/04/28 1,688 1,692 1,625 1,647 163,600
2016/04/27 1,670 1,721 1,670 1,692 100,600
2016/04/26 1,753 1,761 1,666 1,675 151,900
2016/04/25 1,790 1,791 1,755 1,777 70,400
2016/04/22 1,818 1,821 1,752 1,794 83,600
2016/04/21 1,842 1,855 1,810 1,817 90,500
2016/04/20 1,756 1,821 1,755 1,819 115,200
2016/04/19 1,746 1,785 1,725 1,747 168,900
2016/04/18 1,735 1,763 1,715 1,746 89,900
2016/04/15 1,737 1,769 1,720 1,765 84,800
2016/04/14 1,737 1,739 1,702 1,739 130,800
2016/04/13 1,751 1,759 1,705 1,709 99,800
2016/04/12 1,705 1,746 1,693 1,724 112,600
2016/04/11 1,695 1,702 1,668 1,695 130,900
2016/04/08 1,680 1,704 1,650 1,688 160,500
2016/04/07 1,657 1,727 1,655 1,701 177,700
2016/04/06 1,680 1,690 1,635 1,647 310,500
2016/04/05 1,859 1,862 1,730 1,739 192,800
2016/04/04 1,860 1,899 1,827 1,862 109,600
2016/04/01 1,945 1,949 1,864 1,875 180,000
2016/03/31 1,934 1,959 1,912 1,914 184,500
2016/03/30 1,890 1,935 1,880 1,913 222,000
2016/03/29 1,777 1,872 1,770 1,869 320,200
2016/03/28 1,744 1,786 1,730 1,758 123,700
2016/03/25 1,733 1,773 1,727 1,733 91,900
2016/03/24 1,761 1,773 1,735 1,737 157,600
2016/03/23 1,795 1,795 1,769 1,778 63,800
2016/03/22 1,770 1,797 1,770 1,795 61,300
2016/03/18 1,775 1,776 1,726 1,757 81,600
2016/03/17 1,812 1,824 1,765 1,776 120,700
2016/03/16 1,800 1,838 1,798 1,811 127,200
2016/03/15 1,775 1,821 1,770 1,803 96,400
2016/03/14 1,799 1,815 1,769 1,783 142,500
2016/03/11 1,790 1,825 1,770 1,799 135,300
2016/03/10 1,794 1,840 1,792 1,829 130,600
2016/03/09 1,751 1,802 1,724 1,777 94,100
2016/03/08 1,769 1,800 1,710 1,778 137,500
2016/03/07 1,802 1,847 1,774 1,781 142,500
2016/03/04 1,774 1,838 1,710 1,807 245,700
2016/03/03 1,772 1,780 1,738 1,769 138,500
2016/03/02 1,756 1,790 1,707 1,763 256,400
2016/03/01 1,640 1,750 1,633 1,733 329,300
2016/02/29 1,652 1,675 1,608 1,634 142,000
2016/02/26 1,579 1,638 1,562 1,624 202,200
2016/02/25 1,534 1,576 1,533 1,558 124,700
2016/02/24 1,482 1,505 1,464 1,498 104,300
2016/02/23 1,539 1,548 1,476 1,519 105,800
2016/02/22 1,467 1,532 1,456 1,515 100,600
2016/02/19 1,501 1,510 1,452 1,477 114,500
2016/02/18 1,525 1,555 1,520 1,535 86,400
2016/02/17 1,520 1,561 1,470 1,491 91,000
2016/02/16 1,560 1,580 1,517 1,517 124,100
2016/02/15 1,520 1,574 1,474 1,559 149,600
2016/02/12 1,450 1,509 1,410 1,460 144,600
2016/02/10 1,610 1,639 1,518 1,562 170,500
2016/02/09 1,630 1,638 1,563 1,589 176,100
2016/02/08 1,570 1,697 1,553 1,688 304,200
2016/02/05 1,569 1,625 1,527 1,586 374,800
2016/02/04 1,540 1,559 1,438 1,479 143,400
2016/02/03 1,490 1,538 1,489 1,524 83,300
2016/02/02 1,600 1,600 1,528 1,533 115,700
2016/02/01 1,586 1,602 1,563 1,596 139,900
2016/01/29 1,538 1,556 1,495 1,553 142,000
2016/01/28 1,470 1,540 1,454 1,528 106,300
2016/01/27 1,460 1,480 1,445 1,474 41,100
2016/01/26 1,444 1,473 1,420 1,444 93,200
2016/01/25 1,478 1,489 1,431 1,467 94,700
2016/01/22 1,400 1,457 1,380 1,454 106,200
2016/01/21 1,427 1,456 1,346 1,351 135,800
2016/01/20 1,461 1,489 1,429 1,432 113,600
2016/01/19 1,445 1,479 1,420 1,441 68,800
2016/01/18 1,419 1,456 1,400 1,447 100,600
2016/01/15 1,519 1,522 1,457 1,470 144,200
2016/01/14 1,498 1,525 1,450 1,490 160,300
2016/01/13 1,532 1,552 1,501 1,519 135,100
2016/01/12 1,533 1,633 1,500 1,505 343,700
2016/01/08 1,574 1,575 1,522 1,545 154,700
2016/01/07 1,528 1,595 1,525 1,581 216,600
2016/01/06 1,550 1,593 1,500 1,531 276,300
2016/01/05 1,465 1,590 1,465 1,561 359,500
2016/01/04 1,427 1,517 1,422 1,460 250,500

このページの先頭へ