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 |