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 |
---|---|---|---|---|---|
2017/12/29 | 3,635 | 3,665 | 3,595 | 3,600 | 59,800 |
2017/12/28 | 3,670 | 3,740 | 3,630 | 3,630 | 114,100 |
2017/12/27 | 3,570 | 3,695 | 3,565 | 3,665 | 113,000 |
2017/12/26 | 3,565 | 3,625 | 3,560 | 3,575 | 87,400 |
2017/12/25 | 3,575 | 3,620 | 3,535 | 3,560 | 68,800 |
2017/12/22 | 3,600 | 3,605 | 3,560 | 3,585 | 64,600 |
2017/12/21 | 3,590 | 3,630 | 3,540 | 3,585 | 125,500 |
2017/12/20 | 3,630 | 3,645 | 3,565 | 3,565 | 77,300 |
2017/12/19 | 3,655 | 3,665 | 3,600 | 3,630 | 92,800 |
2017/12/18 | 3,585 | 3,655 | 3,555 | 3,640 | 157,000 |
2017/12/15 | 3,695 | 3,705 | 3,590 | 3,590 | 164,600 |
2017/12/14 | 3,630 | 3,725 | 3,610 | 3,710 | 107,500 |
2017/12/13 | 3,660 | 3,665 | 3,590 | 3,610 | 159,700 |
2017/12/12 | 3,710 | 3,765 | 3,635 | 3,670 | 137,800 |
2017/12/11 | 3,705 | 3,725 | 3,640 | 3,715 | 99,200 |
2017/12/08 | 3,615 | 3,705 | 3,610 | 3,680 | 174,900 |
2017/12/07 | 3,675 | 3,750 | 3,650 | 3,720 | 121,600 |
2017/12/06 | 3,690 | 3,750 | 3,600 | 3,660 | 248,600 |
2017/12/05 | 3,880 | 3,880 | 3,725 | 3,740 | 160,600 |
2017/12/04 | 3,995 | 4,005 | 3,880 | 3,880 | 87,100 |
2017/12/01 | 3,925 | 3,955 | 3,875 | 3,925 | 97,500 |
2017/11/30 | 3,955 | 3,995 | 3,835 | 3,995 | 141,500 |
2017/11/29 | 4,020 | 4,020 | 3,880 | 3,955 | 86,900 |
2017/11/28 | 4,025 | 4,050 | 3,945 | 3,950 | 103,200 |
2017/11/27 | 4,010 | 4,010 | 3,920 | 3,995 | 92,700 |
2017/11/24 | 3,950 | 4,010 | 3,910 | 3,955 | 147,300 |
2017/11/22 | 3,830 | 3,975 | 3,820 | 3,910 | 199,400 |
2017/11/21 | 3,800 | 3,810 | 3,750 | 3,785 | 65,000 |
2017/11/20 | 3,790 | 3,830 | 3,760 | 3,770 | 75,900 |
2017/11/17 | 3,810 | 3,890 | 3,770 | 3,785 | 169,600 |
2017/11/16 | 3,565 | 3,790 | 3,535 | 3,770 | 183,000 |
2017/11/15 | 3,630 | 3,695 | 3,595 | 3,610 | 164,800 |
2017/11/14 | 3,710 | 3,750 | 3,610 | 3,615 | 135,300 |
2017/11/13 | 3,700 | 3,835 | 3,700 | 3,705 | 176,400 |
2017/11/10 | 3,690 | 3,810 | 3,685 | 3,715 | 293,400 |
2017/11/09 | 3,820 | 3,945 | 3,675 | 3,720 | 351,300 |
2017/11/08 | 3,530 | 3,755 | 3,515 | 3,730 | 292,500 |
2017/11/07 | 3,520 | 3,555 | 3,460 | 3,500 | 192,400 |
2017/11/06 | 3,585 | 3,650 | 3,530 | 3,550 | 194,600 |
2017/11/02 | 3,560 | 3,590 | 3,515 | 3,550 | 181,000 |
2017/11/01 | 3,470 | 3,570 | 3,455 | 3,550 | 255,300 |
2017/10/31 | 3,420 | 3,495 | 3,325 | 3,495 | 520,800 |
2017/10/30 | 3,245 | 3,525 | 3,240 | 3,475 | 945,800 |
2017/10/27 | 2,959 | 3,210 | 2,959 | 3,210 | 862,200 |
2017/10/26 | 2,725 | 2,745 | 2,701 | 2,709 | 158,400 |
2017/10/25 | 2,799 | 2,808 | 2,737 | 2,746 | 117,400 |
2017/10/24 | 2,730 | 2,806 | 2,715 | 2,801 | 140,100 |
2017/10/23 | 2,745 | 2,750 | 2,702 | 2,712 | 95,400 |
2017/10/20 | 2,701 | 2,737 | 2,686 | 2,709 | 108,400 |
2017/10/19 | 2,737 | 2,750 | 2,707 | 2,729 | 120,700 |
2017/10/18 | 2,756 | 2,776 | 2,730 | 2,738 | 114,200 |
2017/10/17 | 2,813 | 2,818 | 2,748 | 2,758 | 180,000 |
2017/10/16 | 2,850 | 2,859 | 2,815 | 2,828 | 72,400 |
2017/10/13 | 2,880 | 2,881 | 2,825 | 2,836 | 77,600 |
2017/10/12 | 2,850 | 2,892 | 2,832 | 2,877 | 97,900 |
2017/10/11 | 2,851 | 2,877 | 2,815 | 2,855 | 83,400 |
2017/10/10 | 2,807 | 2,863 | 2,807 | 2,854 | 105,800 |
2017/10/06 | 2,830 | 2,836 | 2,789 | 2,806 | 72,900 |
2017/10/05 | 2,808 | 2,841 | 2,787 | 2,836 | 76,600 |
2017/10/04 | 2,850 | 2,887 | 2,804 | 2,812 | 127,600 |
2017/10/03 | 2,791 | 2,845 | 2,781 | 2,831 | 86,900 |
2017/10/02 | 2,800 | 2,840 | 2,794 | 2,807 | 61,900 |
2017/09/29 | 2,810 | 2,818 | 2,784 | 2,806 | 49,000 |
2017/09/28 | 2,832 | 2,838 | 2,798 | 2,824 | 52,100 |
2017/09/27 | 2,800 | 2,816 | 2,764 | 2,814 | 89,200 |
2017/09/26 | 2,819 | 2,836 | 2,795 | 2,829 | 70,700 |
2017/09/25 | 2,778 | 2,814 | 2,773 | 2,800 | 62,100 |
2017/09/22 | 2,802 | 2,820 | 2,746 | 2,759 | 101,100 |
2017/09/21 | 2,906 | 2,924 | 2,811 | 2,835 | 164,600 |
2017/09/20 | 2,840 | 2,933 | 2,815 | 2,906 | 220,400 |
2017/09/19 | 2,830 | 2,840 | 2,780 | 2,831 | 141,300 |
2017/09/15 | 2,747 | 2,787 | 2,733 | 2,785 | 104,500 |
2017/09/14 | 2,730 | 2,770 | 2,697 | 2,746 | 109,800 |
2017/09/13 | 2,770 | 2,796 | 2,729 | 2,731 | 104,300 |
2017/09/12 | 2,816 | 2,828 | 2,747 | 2,762 | 110,600 |
2017/09/11 | 2,783 | 2,796 | 2,727 | 2,767 | 145,400 |
2017/09/08 | 2,817 | 2,840 | 2,756 | 2,780 | 129,000 |
2017/09/07 | 2,892 | 2,916 | 2,769 | 2,783 | 260,700 |
2017/09/06 | 2,755 | 2,920 | 2,732 | 2,912 | 341,700 |
2017/09/05 | 2,863 | 2,942 | 2,756 | 2,782 | 362,300 |
2017/09/04 | 2,681 | 2,894 | 2,655 | 2,863 | 573,300 |
2017/09/01 | 2,660 | 2,727 | 2,609 | 2,653 | 325,700 |
2017/08/31 | 2,558 | 2,576 | 2,525 | 2,567 | 73,800 |
2017/08/30 | 2,628 | 2,628 | 2,514 | 2,524 | 128,100 |
2017/08/29 | 2,591 | 2,620 | 2,575 | 2,616 | 58,800 |
2017/08/28 | 2,625 | 2,639 | 2,593 | 2,599 | 56,300 |
2017/08/25 | 2,636 | 2,640 | 2,573 | 2,598 | 99,900 |
2017/08/24 | 2,600 | 2,649 | 2,590 | 2,590 | 95,200 |
2017/08/23 | 2,568 | 2,631 | 2,554 | 2,593 | 134,200 |
2017/08/22 | 2,501 | 2,546 | 2,460 | 2,522 | 89,700 |
2017/08/21 | 2,506 | 2,527 | 2,475 | 2,507 | 68,000 |
2017/08/18 | 2,517 | 2,550 | 2,495 | 2,505 | 112,900 |
2017/08/17 | 2,623 | 2,623 | 2,543 | 2,545 | 156,200 |
2017/08/16 | 2,580 | 2,642 | 2,543 | 2,623 | 216,900 |
2017/08/15 | 2,530 | 2,578 | 2,486 | 2,559 | 146,100 |
2017/08/14 | 2,440 | 2,557 | 2,437 | 2,534 | 231,100 |
2017/08/10 | 2,452 | 2,465 | 2,423 | 2,458 | 96,100 |
2017/08/09 | 2,448 | 2,468 | 2,408 | 2,464 | 133,200 |
2017/08/08 | 2,461 | 2,486 | 2,445 | 2,470 | 140,700 |
2017/08/07 | 2,500 | 2,515 | 2,457 | 2,464 | 232,700 |
2017/08/04 | 2,500 | 2,531 | 2,482 | 2,514 | 288,200 |
2017/08/03 | 2,510 | 2,527 | 2,439 | 2,466 | 312,800 |
2017/08/02 | 2,535 | 2,579 | 2,525 | 2,531 | 272,800 |
2017/08/01 | 2,520 | 2,594 | 2,510 | 2,536 | 418,200 |
2017/07/31 | 2,510 | 2,573 | 2,510 | 2,530 | 410,800 |
2017/07/28 | 2,477 | 2,523 | 2,364 | 2,508 | 901,200 |
2017/07/27 | 2,151 | 2,186 | 2,138 | 2,177 | 196,800 |
2017/07/26 | 2,181 | 2,181 | 2,137 | 2,151 | 93,800 |
2017/07/25 | 2,198 | 2,201 | 2,120 | 2,152 | 208,400 |
2017/07/24 | 2,178 | 2,194 | 2,157 | 2,191 | 124,600 |
2017/07/21 | 2,194 | 2,212 | 2,164 | 2,182 | 114,300 |
2017/07/20 | 2,202 | 2,203 | 2,174 | 2,194 | 160,200 |
2017/07/19 | 2,179 | 2,220 | 2,179 | 2,207 | 129,600 |
2017/07/18 | 2,193 | 2,212 | 2,170 | 2,176 | 150,800 |
2017/07/14 | 2,209 | 2,217 | 2,192 | 2,212 | 101,500 |
2017/07/13 | 2,238 | 2,256 | 2,190 | 2,208 | 134,700 |
2017/07/12 | 2,209 | 2,230 | 2,202 | 2,218 | 122,400 |
2017/07/11 | 2,199 | 2,222 | 2,177 | 2,215 | 116,600 |
2017/07/10 | 2,185 | 2,200 | 2,148 | 2,186 | 142,900 |
2017/07/07 | 2,200 | 2,210 | 2,174 | 2,185 | 102,800 |
2017/07/06 | 2,211 | 2,238 | 2,200 | 2,207 | 118,800 |
2017/07/05 | 2,218 | 2,244 | 2,183 | 2,225 | 201,500 |
2017/07/04 | 2,274 | 2,278 | 2,229 | 2,234 | 146,700 |
2017/07/03 | 2,275 | 2,285 | 2,242 | 2,275 | 163,300 |
2017/06/30 | 2,252 | 2,274 | 2,199 | 2,258 | 235,000 |
2017/06/29 | 2,281 | 2,297 | 2,229 | 2,290 | 214,900 |
2017/06/28 | 2,362 | 2,375 | 2,289 | 2,301 | 195,200 |
2017/06/27 | 2,400 | 2,400 | 2,362 | 2,397 | 103,300 |
2017/06/26 | 2,377 | 2,418 | 2,362 | 2,404 | 126,400 |
2017/06/23 | 2,440 | 2,446 | 2,380 | 2,399 | 110,400 |
2017/06/22 | 2,460 | 2,472 | 2,442 | 2,456 | 74,100 |
2017/06/21 | 2,460 | 2,475 | 2,432 | 2,440 | 111,300 |
2017/06/20 | 2,425 | 2,458 | 2,410 | 2,452 | 112,900 |
2017/06/19 | 2,406 | 2,428 | 2,397 | 2,404 | 80,100 |
2017/06/16 | 2,370 | 2,409 | 2,355 | 2,372 | 170,700 |
2017/06/15 | 2,343 | 2,354 | 2,307 | 2,337 | 68,600 |
2017/06/14 | 2,375 | 2,382 | 2,321 | 2,321 | 81,200 |
2017/06/13 | 2,304 | 2,362 | 2,292 | 2,350 | 129,400 |
2017/06/12 | 2,265 | 2,317 | 2,222 | 2,316 | 122,500 |
2017/06/09 | 2,251 | 2,286 | 2,246 | 2,283 | 139,300 |
2017/06/08 | 2,280 | 2,287 | 2,236 | 2,260 | 248,400 |
2017/06/07 | 2,272 | 2,295 | 2,260 | 2,292 | 120,800 |
2017/06/06 | 2,321 | 2,325 | 2,271 | 2,288 | 104,100 |
2017/06/05 | 2,276 | 2,329 | 2,276 | 2,315 | 121,000 |
2017/06/02 | 2,365 | 2,365 | 2,273 | 2,273 | 194,400 |
2017/06/01 | 2,332 | 2,380 | 2,313 | 2,354 | 280,000 |
2017/05/31 | 2,273 | 2,342 | 2,253 | 2,327 | 380,400 |
2017/05/30 | 2,351 | 2,359 | 2,290 | 2,317 | 195,400 |
2017/05/29 | 2,375 | 2,394 | 2,325 | 2,373 | 241,400 |
2017/05/26 | 2,345 | 2,370 | 2,310 | 2,355 | 235,400 |
2017/05/25 | 2,305 | 2,357 | 2,305 | 2,342 | 169,900 |
2017/05/24 | 2,345 | 2,345 | 2,298 | 2,305 | 136,300 |
2017/05/23 | 2,290 | 2,328 | 2,283 | 2,312 | 162,300 |
2017/05/22 | 2,198 | 2,283 | 2,189 | 2,274 | 258,300 |
2017/05/19 | 2,240 | 2,267 | 2,199 | 2,207 | 127,000 |
2017/05/18 | 2,220 | 2,267 | 2,220 | 2,261 | 123,800 |
2017/05/17 | 2,241 | 2,307 | 2,236 | 2,276 | 203,600 |
2017/05/16 | 2,260 | 2,263 | 2,219 | 2,248 | 129,000 |
2017/05/15 | 2,158 | 2,272 | 2,158 | 2,255 | 272,800 |
2017/05/12 | 2,117 | 2,221 | 2,096 | 2,195 | 362,800 |
2017/05/11 | 2,131 | 2,194 | 2,117 | 2,154 | 340,200 |
2017/05/10 | 2,000 | 2,179 | 1,991 | 2,169 | 845,300 |
2017/05/09 | 1,950 | 1,963 | 1,924 | 1,924 | 114,100 |
2017/05/08 | 1,915 | 1,962 | 1,880 | 1,950 | 222,200 |
2017/05/02 | 1,949 | 1,960 | 1,911 | 1,915 | 161,300 |
2017/05/01 | 1,902 | 1,958 | 1,898 | 1,942 | 151,400 |
2017/04/28 | 1,913 | 1,922 | 1,892 | 1,915 | 119,900 |
2017/04/27 | 1,900 | 1,923 | 1,876 | 1,911 | 179,200 |
2017/04/26 | 1,914 | 1,923 | 1,894 | 1,907 | 107,800 |
2017/04/25 | 1,930 | 1,934 | 1,891 | 1,908 | 203,500 |
2017/04/24 | 1,922 | 1,951 | 1,904 | 1,936 | 179,700 |
2017/04/21 | 1,898 | 1,922 | 1,869 | 1,920 | 215,000 |
2017/04/20 | 1,905 | 1,941 | 1,897 | 1,905 | 415,300 |
2017/04/19 | 1,853 | 1,905 | 1,853 | 1,895 | 250,500 |
2017/04/18 | 1,886 | 1,886 | 1,832 | 1,871 | 263,300 |
2017/04/17 | 1,820 | 1,888 | 1,820 | 1,886 | 281,200 |
2017/04/14 | 1,815 | 1,833 | 1,803 | 1,805 | 187,800 |
2017/04/13 | 1,805 | 1,840 | 1,791 | 1,824 | 387,200 |
2017/04/12 | 1,766 | 1,813 | 1,765 | 1,800 | 230,100 |
2017/04/11 | 1,778 | 1,794 | 1,756 | 1,775 | 175,500 |
2017/04/10 | 1,750 | 1,788 | 1,745 | 1,770 | 216,500 |
2017/04/07 | 1,715 | 1,758 | 1,707 | 1,730 | 189,400 |
2017/04/06 | 1,749 | 1,756 | 1,698 | 1,715 | 170,800 |
2017/04/05 | 1,735 | 1,766 | 1,726 | 1,733 | 146,900 |
2017/04/04 | 1,731 | 1,742 | 1,704 | 1,715 | 145,700 |
2017/04/03 | 1,733 | 1,745 | 1,702 | 1,732 | 126,700 |
2017/03/31 | 1,731 | 1,737 | 1,711 | 1,711 | 161,300 |
2017/03/30 | 1,755 | 1,829 | 1,714 | 1,721 | 321,800 |
2017/03/29 | 1,746 | 1,755 | 1,735 | 1,746 | 162,900 |
2017/03/28 | 1,727 | 1,753 | 1,713 | 1,750 | 174,100 |
2017/03/27 | 1,697 | 1,723 | 1,692 | 1,714 | 165,800 |
2017/03/24 | 1,676 | 1,700 | 1,665 | 1,697 | 70,200 |
2017/03/23 | 1,675 | 1,679 | 1,660 | 1,672 | 78,800 |
2017/03/22 | 1,678 | 1,690 | 1,666 | 1,678 | 89,100 |
2017/03/21 | 1,691 | 1,704 | 1,673 | 1,702 | 63,800 |
2017/03/17 | 1,680 | 1,691 | 1,679 | 1,691 | 61,500 |
2017/03/16 | 1,680 | 1,691 | 1,673 | 1,690 | 77,900 |
2017/03/15 | 1,704 | 1,708 | 1,685 | 1,689 | 70,900 |
2017/03/14 | 1,691 | 1,703 | 1,682 | 1,696 | 89,100 |
2017/03/13 | 1,695 | 1,697 | 1,674 | 1,685 | 93,600 |
2017/03/10 | 1,703 | 1,711 | 1,689 | 1,695 | 135,100 |
2017/03/09 | 1,710 | 1,710 | 1,684 | 1,696 | 76,200 |
2017/03/08 | 1,710 | 1,732 | 1,698 | 1,703 | 106,900 |
2017/03/07 | 1,710 | 1,719 | 1,696 | 1,704 | 156,900 |
2017/03/06 | 1,689 | 1,714 | 1,686 | 1,694 | 159,600 |
2017/03/03 | 1,675 | 1,684 | 1,666 | 1,680 | 129,500 |
2017/03/02 | 1,670 | 1,676 | 1,655 | 1,665 | 148,400 |
2017/03/01 | 1,635 | 1,669 | 1,630 | 1,666 | 195,100 |
2017/02/28 | 1,641 | 1,646 | 1,630 | 1,641 | 150,200 |
2017/02/27 | 1,624 | 1,634 | 1,614 | 1,625 | 90,000 |
2017/02/24 | 1,633 | 1,638 | 1,618 | 1,628 | 71,300 |
2017/02/23 | 1,629 | 1,642 | 1,628 | 1,634 | 61,100 |
2017/02/22 | 1,640 | 1,642 | 1,622 | 1,631 | 80,600 |
2017/02/21 | 1,639 | 1,652 | 1,621 | 1,645 | 101,500 |
2017/02/20 | 1,647 | 1,647 | 1,620 | 1,630 | 59,900 |
2017/02/17 | 1,619 | 1,644 | 1,611 | 1,635 | 82,500 |
2017/02/16 | 1,630 | 1,634 | 1,614 | 1,627 | 97,600 |
2017/02/15 | 1,649 | 1,656 | 1,626 | 1,628 | 144,000 |
2017/02/14 | 1,674 | 1,677 | 1,642 | 1,647 | 131,500 |
2017/02/13 | 1,623 | 1,662 | 1,617 | 1,661 | 181,700 |
2017/02/10 | 1,630 | 1,641 | 1,610 | 1,623 | 178,300 |
2017/02/09 | 1,618 | 1,631 | 1,596 | 1,623 | 201,500 |
2017/02/08 | 1,630 | 1,636 | 1,612 | 1,633 | 138,400 |
2017/02/07 | 1,683 | 1,683 | 1,627 | 1,628 | 243,400 |
2017/02/06 | 1,688 | 1,700 | 1,666 | 1,686 | 217,000 |
2017/02/03 | 1,670 | 1,693 | 1,631 | 1,678 | 522,300 |
2017/02/02 | 1,794 | 1,817 | 1,780 | 1,780 | 160,300 |
2017/02/01 | 1,803 | 1,824 | 1,787 | 1,810 | 154,200 |
2017/01/31 | 1,800 | 1,818 | 1,784 | 1,811 | 160,200 |
2017/01/30 | 1,791 | 1,814 | 1,775 | 1,802 | 69,500 |
2017/01/27 | 1,830 | 1,831 | 1,775 | 1,801 | 114,300 |
2017/01/26 | 1,808 | 1,844 | 1,808 | 1,824 | 160,300 |
2017/01/25 | 1,808 | 1,816 | 1,791 | 1,809 | 110,800 |
2017/01/24 | 1,721 | 1,802 | 1,686 | 1,787 | 204,600 |
2017/01/23 | 1,727 | 1,748 | 1,720 | 1,733 | 68,000 |
2017/01/20 | 1,730 | 1,746 | 1,719 | 1,735 | 82,300 |
2017/01/19 | 1,742 | 1,756 | 1,726 | 1,729 | 75,600 |
2017/01/18 | 1,709 | 1,750 | 1,709 | 1,741 | 68,600 |
2017/01/17 | 1,753 | 1,764 | 1,725 | 1,734 | 99,200 |
2017/01/16 | 1,786 | 1,810 | 1,746 | 1,764 | 109,700 |
2017/01/13 | 1,758 | 1,796 | 1,743 | 1,786 | 137,200 |
2017/01/12 | 1,790 | 1,796 | 1,741 | 1,759 | 196,800 |
2017/01/11 | 1,846 | 1,846 | 1,792 | 1,796 | 130,600 |
2017/01/10 | 1,870 | 1,878 | 1,814 | 1,830 | 121,700 |
2017/01/06 | 1,823 | 1,867 | 1,813 | 1,855 | 166,100 |
2017/01/05 | 1,808 | 1,832 | 1,789 | 1,825 | 128,000 |
2017/01/04 | 1,800 | 1,828 | 1,797 | 1,800 | 130,700 |