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 |