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
2020/12/30 2,150 2,178 2,126 2,163 199,500
2020/12/29 2,082 2,158 2,070 2,154 246,100
2020/12/28 2,100 2,125 2,048 2,070 280,200
2020/12/25 2,120 2,130 2,106 2,114 103,100
2020/12/24 2,140 2,144 2,112 2,137 164,300
2020/12/23 2,104 2,121 2,088 2,120 124,500
2020/12/22 2,139 2,145 2,058 2,068 204,700
2020/12/21 2,155 2,166 2,145 2,156 137,000
2020/12/18 2,162 2,170 2,132 2,153 218,000
2020/12/17 2,124 2,141 2,113 2,139 162,200
2020/12/16 2,160 2,160 2,102 2,110 178,800
2020/12/15 2,150 2,158 2,126 2,127 151,100
2020/12/14 2,152 2,169 2,130 2,135 171,800
2020/12/11 2,138 2,152 2,123 2,136 186,300
2020/12/10 2,132 2,154 2,124 2,137 152,000
2020/12/09 2,145 2,160 2,121 2,135 246,900
2020/12/08 2,159 2,166 2,130 2,147 195,800
2020/12/07 2,166 2,171 2,123 2,136 231,600
2020/12/04 2,182 2,188 2,141 2,161 166,600
2020/12/03 2,178 2,190 2,148 2,160 225,800
2020/12/02 2,200 2,211 2,167 2,179 425,400
2020/12/01 2,182 2,207 2,166 2,200 254,600
2020/11/30 2,170 2,211 2,150 2,150 414,600
2020/11/27 2,150 2,193 2,131 2,141 1,283,200
2020/11/26 2,125 2,150 2,080 2,150 420,600
2020/11/25 2,046 2,104 2,033 2,085 494,000
2020/11/24 2,000 2,069 1,994 2,040 571,000
2020/11/20 1,950 1,953 1,927 1,940 298,100
2020/11/19 1,922 1,939 1,892 1,910 325,100
2020/11/18 1,954 1,976 1,939 1,943 244,500
2020/11/17 2,073 2,073 1,935 1,935 480,900
2020/11/16 2,052 2,099 2,045 2,074 555,600
2020/11/13 2,015 2,019 1,981 2,003 291,000
2020/11/12 2,001 2,016 1,971 2,008 298,500
2020/11/11 2,017 2,019 1,948 1,979 587,600
2020/11/10 2,049 2,050 1,963 1,977 459,900
2020/11/09 1,990 2,032 1,985 2,030 369,200
2020/11/06 1,970 1,979 1,934 1,963 272,700
2020/11/05 1,904 1,968 1,896 1,963 329,700
2020/11/04 1,852 1,873 1,814 1,866 254,400
2020/11/02 1,883 1,918 1,784 1,826 801,800
2020/10/30 1,878 1,981 1,867 1,897 655,800
2020/10/29 1,810 1,845 1,810 1,838 230,000
2020/10/28 1,850 1,864 1,821 1,847 307,100
2020/10/27 1,805 1,854 1,795 1,853 229,800
2020/10/26 1,846 1,895 1,820 1,822 325,800
2020/10/23 1,890 1,907 1,832 1,846 422,100
2020/10/22 1,977 1,982 1,912 1,915 450,100
2020/10/21 2,067 2,067 1,979 1,986 418,800
2020/10/20 2,017 2,082 2,016 2,067 367,200
2020/10/19 1,975 2,011 1,964 2,009 427,500
2020/10/16 1,979 1,992 1,953 1,964 400,900
2020/10/15 1,972 1,998 1,963 1,979 609,000
2020/10/14 1,895 1,938 1,893 1,935 401,700
2020/10/13 1,890 1,910 1,873 1,906 282,200
2020/10/12 1,834 1,856 1,830 1,853 183,700
2020/10/09 1,807 1,821 1,795 1,821 197,100
2020/10/08 1,795 1,827 1,776 1,812 268,300
2020/10/07 1,761 1,786 1,752 1,780 213,700
2020/10/06 1,786 1,795 1,771 1,778 178,600
2020/10/05 1,770 1,787 1,767 1,782 320,600
2020/10/02 1,823 1,844 1,782 1,793 346,600
2020/09/30 1,867 1,878 1,821 1,824 247,000
2020/09/29 1,861 1,874 1,834 1,866 358,800
2020/09/28 1,888 1,889 1,854 1,877 438,200
2020/09/25 1,900 1,916 1,870 1,880 396,100
2020/09/24 1,909 1,927 1,877 1,882 227,600
2020/09/23 1,891 1,932 1,890 1,922 462,800
2020/09/18 1,886 1,904 1,878 1,891 342,200
2020/09/17 1,882 1,903 1,871 1,893 474,700
2020/09/16 1,800 1,872 1,796 1,872 473,100
2020/09/15 1,813 1,815 1,784 1,808 210,100
2020/09/14 1,820 1,830 1,790 1,800 472,400
2020/09/11 1,803 1,806 1,762 1,804 340,500
2020/09/10 1,806 1,808 1,775 1,786 368,900
2020/09/09 1,779 1,808 1,765 1,805 480,000
2020/09/08 1,782 1,791 1,755 1,780 201,900
2020/09/07 1,750 1,761 1,722 1,743 291,900
2020/09/04 1,738 1,767 1,715 1,759 329,600
2020/09/03 1,775 1,784 1,761 1,777 219,100
2020/09/02 1,762 1,797 1,756 1,780 296,200
2020/09/01 1,743 1,748 1,709 1,733 218,300
2020/08/31 1,716 1,743 1,715 1,715 237,600
2020/08/28 1,738 1,744 1,651 1,676 527,300
2020/08/27 1,765 1,778 1,736 1,750 387,600
2020/08/26 1,797 1,808 1,778 1,782 613,800
2020/08/25 1,832 1,833 1,808 1,808 237,200
2020/08/24 1,820 1,831 1,806 1,815 224,800
2020/08/21 1,791 1,804 1,774 1,800 302,300
2020/08/20 1,800 1,808 1,764 1,787 600,600
2020/08/19 1,818 1,819 1,799 1,806 314,600
2020/08/18 1,796 1,824 1,784 1,809 517,600
2020/08/17 1,760 1,774 1,750 1,765 283,700
2020/08/14 1,759 1,786 1,757 1,760 439,300
2020/08/13 1,742 1,763 1,738 1,740 425,500
2020/08/12 1,700 1,730 1,695 1,723 592,100
2020/08/11 1,672 1,695 1,659 1,690 593,300
2020/08/07 1,625 1,641 1,608 1,629 420,400
2020/08/06 1,615 1,625 1,600 1,625 407,300
2020/08/05 1,573 1,611 1,553 1,603 501,300
2020/08/04 1,600 1,639 1,582 1,594 611,700
2020/08/03 1,599 1,639 1,573 1,600 636,700
2020/07/31 1,582 1,621 1,540 1,586 1,333,900
2020/07/30 1,460 1,506 1,460 1,502 715,800
2020/07/29 1,441 1,472 1,441 1,472 418,400
2020/07/28 1,462 1,479 1,441 1,441 292,100
2020/07/27 1,420 1,443 1,394 1,440 344,600
2020/07/22 1,441 1,445 1,420 1,434 332,400
2020/07/21 1,443 1,482 1,440 1,451 307,200
2020/07/20 1,447 1,455 1,412 1,439 331,600
2020/07/17 1,421 1,436 1,404 1,417 317,400
2020/07/16 1,440 1,441 1,416 1,420 429,900
2020/07/15 1,430 1,434 1,404 1,424 322,900
2020/07/14 1,398 1,411 1,385 1,411 299,100
2020/07/13 1,390 1,397 1,363 1,395 336,900
2020/07/10 1,372 1,385 1,361 1,366 363,200
2020/07/09 1,395 1,403 1,370 1,371 260,400
2020/07/08 1,391 1,431 1,388 1,400 334,200
2020/07/07 1,404 1,413 1,372 1,391 387,800
2020/07/06 1,399 1,411 1,392 1,400 197,800
2020/07/03 1,376 1,393 1,366 1,392 357,500
2020/07/02 1,425 1,425 1,361 1,371 748,500
2020/07/01 1,447 1,472 1,411 1,427 481,800
2020/06/30 1,420 1,433 1,366 1,421 737,900
2020/06/29 1,422 1,425 1,380 1,396 637,400
2020/06/26 1,474 1,478 1,421 1,445 537,500
2020/06/25 1,491 1,504 1,472 1,479 516,300
2020/06/24 1,496 1,540 1,488 1,525 603,200
2020/06/23 1,521 1,523 1,494 1,515 251,200
2020/06/22 1,501 1,519 1,494 1,515 282,700
2020/06/19 1,517 1,526 1,486 1,523 365,800
2020/06/18 1,512 1,523 1,489 1,519 275,200
2020/06/17 1,483 1,535 1,478 1,531 333,800
2020/06/16 1,497 1,503 1,471 1,481 298,700
2020/06/15 1,482 1,516 1,454 1,454 351,800
2020/06/12 1,456 1,509 1,443 1,498 432,600
2020/06/11 1,588 1,595 1,525 1,536 635,700
2020/06/10 1,580 1,591 1,564 1,576 416,100
2020/06/09 1,580 1,596 1,559 1,592 569,400
2020/06/08 1,526 1,563 1,509 1,562 840,500
2020/06/05 1,537 1,550 1,497 1,513 769,700
2020/06/04 1,540 1,585 1,532 1,561 676,600
2020/06/03 1,520 1,521 1,502 1,508 480,200
2020/06/02 1,517 1,524 1,496 1,507 299,400
2020/06/01 1,515 1,539 1,494 1,509 516,000
2020/05/29 1,510 1,569 1,504 1,540 423,300
2020/05/28 1,550 1,559 1,507 1,531 410,700
2020/05/27 1,538 1,561 1,512 1,547 490,000
2020/05/26 1,540 1,540 1,491 1,501 335,500
2020/05/25 1,521 1,530 1,504 1,530 231,600
2020/05/22 1,537 1,549 1,520 1,520 192,100
2020/05/21 1,550 1,562 1,538 1,552 244,800
2020/05/20 1,532 1,550 1,519 1,536 423,000
2020/05/19 1,527 1,549 1,501 1,544 494,000
2020/05/18 1,462 1,517 1,455 1,500 446,900
2020/05/15 1,407 1,439 1,342 1,435 920,600
2020/05/14 1,470 1,517 1,430 1,450 816,100
2020/05/13 1,532 1,598 1,474 1,489 1,380,900
2020/05/12 1,637 1,698 1,632 1,692 575,400
2020/05/11 1,580 1,609 1,554 1,604 295,400
2020/05/08 1,577 1,595 1,552 1,552 378,900
2020/05/07 1,500 1,543 1,500 1,537 286,700
2020/05/01 1,523 1,526 1,485 1,488 291,000
2020/04/30 1,562 1,570 1,526 1,530 498,800
2020/04/28 1,462 1,521 1,444 1,515 378,400
2020/04/27 1,423 1,456 1,419 1,439 282,700
2020/04/24 1,399 1,428 1,391 1,423 252,800
2020/04/23 1,421 1,431 1,386 1,393 279,100
2020/04/22 1,393 1,425 1,377 1,418 222,700
2020/04/21 1,443 1,473 1,421 1,422 342,600
2020/04/20 1,400 1,468 1,394 1,466 412,400
2020/04/17 1,421 1,430 1,372 1,397 493,300
2020/04/16 1,418 1,445 1,405 1,419 414,600
2020/04/15 1,465 1,484 1,432 1,443 331,400
2020/04/14 1,435 1,462 1,431 1,459 208,400
2020/04/13 1,428 1,469 1,420 1,456 198,900
2020/04/10 1,441 1,441 1,385 1,438 252,500
2020/04/09 1,414 1,442 1,399 1,436 222,300
2020/04/08 1,415 1,421 1,364 1,410 348,900
2020/04/07 1,414 1,433 1,373 1,415 224,100
2020/04/06 1,322 1,382 1,320 1,376 268,700
2020/04/03 1,378 1,397 1,293 1,304 257,900
2020/04/02 1,360 1,401 1,329 1,378 236,300
2020/04/01 1,460 1,460 1,375 1,385 391,900
2020/03/31 1,481 1,512 1,449 1,466 289,500
2020/03/30 1,446 1,487 1,421 1,470 378,300
2020/03/27 1,525 1,527 1,415 1,478 544,900
2020/03/26 1,400 1,466 1,373 1,452 592,800
2020/03/25 1,450 1,450 1,393 1,442 538,500
2020/03/24 1,376 1,458 1,358 1,385 716,200
2020/03/23 1,345 1,364 1,252 1,316 881,300
2020/03/19 1,369 1,408 1,333 1,396 834,200
2020/03/18 1,262 1,344 1,249 1,304 1,020,300
2020/03/17 1,069 1,241 1,069 1,232 1,113,900
2020/03/16 1,163 1,192 1,123 1,123 655,000
2020/03/13 1,056 1,167 1,037 1,133 863,700
2020/03/12 1,200 1,242 1,166 1,171 651,800
2020/03/11 1,281 1,294 1,231 1,232 522,800
2020/03/10 1,201 1,296 1,182 1,291 871,200
2020/03/09 1,274 1,305 1,258 1,269 657,700
2020/03/06 1,389 1,401 1,354 1,364 444,000
2020/03/05 1,451 1,456 1,397 1,408 320,700
2020/03/04 1,400 1,447 1,397 1,421 402,200
2020/03/03 1,535 1,538 1,443 1,443 486,500
2020/03/02 1,383 1,480 1,380 1,448 665,300
2020/02/28 1,396 1,422 1,378 1,395 819,700
2020/02/27 1,543 1,547 1,470 1,485 570,600
2020/02/26 1,572 1,588 1,537 1,550 539,600
2020/02/25 1,552 1,624 1,552 1,599 554,000
2020/02/21 1,657 1,667 1,646 1,663 266,700
2020/02/20 1,683 1,684 1,647 1,654 208,400
2020/02/19 1,645 1,688 1,642 1,678 369,600
2020/02/18 1,650 1,652 1,609 1,626 392,400
2020/02/17 1,684 1,688 1,661 1,664 245,300
2020/02/14 1,751 1,751 1,705 1,714 477,600
2020/02/13 1,736 1,773 1,714 1,765 863,400
2020/02/12 1,659 1,697 1,656 1,679 453,100
2020/02/10 1,679 1,685 1,625 1,641 502,800
2020/02/07 1,717 1,719 1,652 1,675 805,800
2020/02/06 1,767 1,775 1,702 1,706 1,106,900
2020/02/05 1,717 1,744 1,671 1,741 2,363,300
2020/02/04 1,860 1,917 1,853 1,906 403,600
2020/02/03 1,815 1,860 1,800 1,850 231,800
2020/01/31 1,839 1,867 1,830 1,854 286,600
2020/01/30 1,875 1,876 1,784 1,794 503,500
2020/01/29 1,911 1,912 1,881 1,896 249,700
2020/01/28 1,879 1,916 1,875 1,909 290,500
2020/01/27 1,920 1,936 1,898 1,917 301,500
2020/01/24 1,930 1,936 1,904 1,931 237,800
2020/01/23 1,900 1,934 1,883 1,917 198,600
2020/01/22 1,930 1,935 1,914 1,916 179,600
2020/01/21 1,934 1,936 1,908 1,921 174,500
2020/01/20 1,939 1,941 1,919 1,926 152,100
2020/01/17 1,941 1,953 1,914 1,914 316,200
2020/01/16 1,900 1,916 1,888 1,901 215,100
2020/01/15 1,935 1,937 1,889 1,889 360,700
2020/01/14 1,952 1,968 1,931 1,943 356,500
2020/01/10 1,872 1,920 1,870 1,913 483,100
2020/01/09 1,830 1,880 1,820 1,872 408,000
2020/01/08 1,800 1,815 1,762 1,801 375,000
2020/01/07 1,758 1,835 1,758 1,819 484,900
2020/01/06 1,745 1,758 1,735 1,745 261,800

このページの先頭へ