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 |
---|---|---|---|---|---|
2021/12/30 | 434 | 436 | 430 | 430 | 551,100 |
2021/12/29 | 436 | 440 | 433 | 439 | 448,100 |
2021/12/28 | 432 | 438 | 430 | 437 | 422,700 |
2021/12/27 | 428 | 429 | 419 | 428 | 621,700 |
2021/12/24 | 435 | 440 | 432 | 435 | 447,300 |
2021/12/23 | 444 | 444 | 427 | 435 | 695,500 |
2021/12/22 | 445 | 447 | 436 | 436 | 319,000 |
2021/12/21 | 440 | 448 | 437 | 443 | 568,000 |
2021/12/20 | 434 | 439 | 429 | 432 | 828,400 |
2021/12/17 | 459 | 460 | 441 | 443 | 985,000 |
2021/12/16 | 465 | 469 | 461 | 464 | 337,300 |
2021/12/15 | 449 | 457 | 448 | 454 | 365,600 |
2021/12/14 | 454 | 461 | 449 | 452 | 474,900 |
2021/12/13 | 462 | 465 | 454 | 460 | 635,700 |
2021/12/10 | 460 | 468 | 460 | 460 | 509,300 |
2021/12/09 | 470 | 474 | 462 | 462 | 275,900 |
2021/12/08 | 469 | 477 | 465 | 471 | 800,000 |
2021/12/07 | 458 | 464 | 454 | 461 | 690,400 |
2021/12/06 | 454 | 462 | 448 | 450 | 403,400 |
2021/12/03 | 451 | 458 | 450 | 454 | 634,100 |
2021/12/02 | 455 | 471 | 449 | 450 | 566,900 |
2021/12/01 | 472 | 473 | 454 | 458 | 705,200 |
2021/11/30 | 501 | 510 | 472 | 472 | 1,441,200 |
2021/11/29 | 494 | 515 | 490 | 501 | 693,100 |
2021/11/29 | 1 -> 4.00 分割 | ||||
2021/11/26 | 2,000 | 2,027 | 1,992 | 2,016 | 178,700 |
2021/11/25 | 2,050 | 2,050 | 2,009 | 2,010 | 122,600 |
2021/11/24 | 2,057 | 2,069 | 2,024 | 2,028 | 152,600 |
2021/11/22 | 2,070 | 2,100 | 2,053 | 2,097 | 135,500 |
2021/11/19 | 2,070 | 2,095 | 2,061 | 2,078 | 157,900 |
2021/11/18 | 2,070 | 2,078 | 2,045 | 2,067 | 158,900 |
2021/11/17 | 2,080 | 2,091 | 2,068 | 2,076 | 149,400 |
2021/11/16 | 2,070 | 2,085 | 2,045 | 2,055 | 155,800 |
2021/11/15 | 2,055 | 2,088 | 2,052 | 2,069 | 139,300 |
2021/11/12 | 1,989 | 2,021 | 1,983 | 2,021 | 179,100 |
2021/11/11 | 2,015 | 2,015 | 1,987 | 2,001 | 153,700 |
2021/11/10 | 2,050 | 2,067 | 2,028 | 2,035 | 141,400 |
2021/11/09 | 2,050 | 2,058 | 2,032 | 2,050 | 132,800 |
2021/11/08 | 2,091 | 2,093 | 2,026 | 2,060 | 182,300 |
2021/11/05 | 2,120 | 2,131 | 2,053 | 2,095 | 233,800 |
2021/11/04 | 2,139 | 2,139 | 2,120 | 2,123 | 266,500 |
2021/11/02 | 2,118 | 2,133 | 2,097 | 2,105 | 216,400 |
2021/11/01 | 2,109 | 2,147 | 2,067 | 2,141 | 446,700 |
2021/10/29 | 2,215 | 2,274 | 2,064 | 2,096 | 854,400 |
2021/10/28 | 2,096 | 2,165 | 2,096 | 2,132 | 277,000 |
2021/10/27 | 2,120 | 2,135 | 2,102 | 2,117 | 162,300 |
2021/10/26 | 2,119 | 2,132 | 2,100 | 2,113 | 73,800 |
2021/10/25 | 2,100 | 2,115 | 2,093 | 2,102 | 75,500 |
2021/10/22 | 2,108 | 2,143 | 2,101 | 2,126 | 106,500 |
2021/10/21 | 2,110 | 2,138 | 2,090 | 2,115 | 126,000 |
2021/10/20 | 2,185 | 2,195 | 2,151 | 2,151 | 79,600 |
2021/10/19 | 2,149 | 2,196 | 2,149 | 2,176 | 125,200 |
2021/10/18 | 2,150 | 2,154 | 2,127 | 2,127 | 129,500 |
2021/10/15 | 2,121 | 2,150 | 2,102 | 2,144 | 150,400 |
2021/10/14 | 2,055 | 2,104 | 2,055 | 2,097 | 115,800 |
2021/10/13 | 2,068 | 2,077 | 2,044 | 2,045 | 81,500 |
2021/10/12 | 2,100 | 2,101 | 2,062 | 2,068 | 126,600 |
2021/10/11 | 2,083 | 2,129 | 2,061 | 2,129 | 143,700 |
2021/10/08 | 2,075 | 2,095 | 2,065 | 2,083 | 184,100 |
2021/10/07 | 2,050 | 2,097 | 2,028 | 2,030 | 158,900 |
2021/10/06 | 2,090 | 2,098 | 2,005 | 2,013 | 118,600 |
2021/10/05 | 2,094 | 2,105 | 2,037 | 2,043 | 145,800 |
2021/10/04 | 2,148 | 2,184 | 2,117 | 2,123 | 197,600 |
2021/10/01 | 2,243 | 2,250 | 2,169 | 2,179 | 160,900 |
2021/09/30 | 2,203 | 2,274 | 2,200 | 2,262 | 165,100 |
2021/09/29 | 2,209 | 2,233 | 2,167 | 2,213 | 257,100 |
2021/09/28 | 2,286 | 2,287 | 2,231 | 2,269 | 221,200 |
2021/09/27 | 2,343 | 2,367 | 2,332 | 2,333 | 142,100 |
2021/09/24 | 2,351 | 2,361 | 2,326 | 2,345 | 180,900 |
2021/09/22 | 2,390 | 2,401 | 2,321 | 2,321 | 189,200 |
2021/09/21 | 2,397 | 2,414 | 2,372 | 2,390 | 250,700 |
2021/09/17 | 2,449 | 2,488 | 2,393 | 2,478 | 288,300 |
2021/09/16 | 2,428 | 2,449 | 2,395 | 2,449 | 141,000 |
2021/09/15 | 2,421 | 2,432 | 2,394 | 2,428 | 198,900 |
2021/09/14 | 2,429 | 2,440 | 2,390 | 2,437 | 273,300 |
2021/09/13 | 2,446 | 2,450 | 2,392 | 2,450 | 254,500 |
2021/09/10 | 2,334 | 2,468 | 2,334 | 2,468 | 489,900 |
2021/09/09 | 2,334 | 2,340 | 2,307 | 2,334 | 274,200 |
2021/09/08 | 2,350 | 2,358 | 2,317 | 2,334 | 341,400 |
2021/09/07 | 2,353 | 2,366 | 2,338 | 2,362 | 189,100 |
2021/09/06 | 2,300 | 2,328 | 2,290 | 2,318 | 156,800 |
2021/09/03 | 2,266 | 2,286 | 2,228 | 2,280 | 165,500 |
2021/09/02 | 2,270 | 2,274 | 2,217 | 2,225 | 146,000 |
2021/09/01 | 2,250 | 2,275 | 2,241 | 2,264 | 143,300 |
2021/08/31 | 2,213 | 2,256 | 2,205 | 2,237 | 175,900 |
2021/08/30 | 2,160 | 2,219 | 2,152 | 2,211 | 186,900 |
2021/08/27 | 2,145 | 2,155 | 2,118 | 2,132 | 126,500 |
2021/08/26 | 2,119 | 2,135 | 2,094 | 2,135 | 112,000 |
2021/08/25 | 2,102 | 2,124 | 2,101 | 2,122 | 70,800 |
2021/08/24 | 2,100 | 2,120 | 2,082 | 2,119 | 106,400 |
2021/08/23 | 2,071 | 2,100 | 2,068 | 2,099 | 85,700 |
2021/08/20 | 2,008 | 2,062 | 2,008 | 2,032 | 139,600 |
2021/08/19 | 1,960 | 2,019 | 1,960 | 2,007 | 134,000 |
2021/08/18 | 1,959 | 1,985 | 1,959 | 1,972 | 95,300 |
2021/08/17 | 2,029 | 2,029 | 1,954 | 1,957 | 93,600 |
2021/08/16 | 2,060 | 2,067 | 2,010 | 2,010 | 129,800 |
2021/08/13 | 2,067 | 2,095 | 2,060 | 2,088 | 82,700 |
2021/08/12 | 2,058 | 2,063 | 2,042 | 2,051 | 88,400 |
2021/08/11 | 2,058 | 2,058 | 2,025 | 2,041 | 97,800 |
2021/08/10 | 2,023 | 2,064 | 2,023 | 2,050 | 124,000 |
2021/08/06 | 2,015 | 2,057 | 2,015 | 2,043 | 205,100 |
2021/08/05 | 1,958 | 1,998 | 1,958 | 1,997 | 83,800 |
2021/08/04 | 2,005 | 2,010 | 1,954 | 1,958 | 112,500 |
2021/08/03 | 2,041 | 2,049 | 1,956 | 2,005 | 243,500 |
2021/08/02 | 2,053 | 2,085 | 2,006 | 2,049 | 250,100 |
2021/07/30 | 2,094 | 2,138 | 2,012 | 2,024 | 460,000 |
2021/07/29 | 2,175 | 2,204 | 2,150 | 2,202 | 203,000 |
2021/07/28 | 2,179 | 2,194 | 2,159 | 2,170 | 91,000 |
2021/07/27 | 2,213 | 2,219 | 2,182 | 2,201 | 112,800 |
2021/07/26 | 2,204 | 2,214 | 2,184 | 2,200 | 120,600 |
2021/07/21 | 2,158 | 2,177 | 2,152 | 2,156 | 77,600 |
2021/07/20 | 2,152 | 2,172 | 2,139 | 2,144 | 104,100 |
2021/07/19 | 2,132 | 2,173 | 2,132 | 2,170 | 92,900 |
2021/07/16 | 2,161 | 2,197 | 2,152 | 2,168 | 118,000 |
2021/07/15 | 2,220 | 2,220 | 2,175 | 2,181 | 152,100 |
2021/07/14 | 2,214 | 2,243 | 2,201 | 2,209 | 119,600 |
2021/07/13 | 2,210 | 2,223 | 2,207 | 2,218 | 75,200 |
2021/07/12 | 2,199 | 2,220 | 2,187 | 2,207 | 150,900 |
2021/07/09 | 2,128 | 2,157 | 2,100 | 2,152 | 237,000 |
2021/07/08 | 2,175 | 2,190 | 2,163 | 2,163 | 174,700 |
2021/07/07 | 2,170 | 2,186 | 2,149 | 2,179 | 120,900 |
2021/07/06 | 2,153 | 2,182 | 2,136 | 2,170 | 119,000 |
2021/07/05 | 2,180 | 2,180 | 2,125 | 2,125 | 148,700 |
2021/07/02 | 2,167 | 2,172 | 2,143 | 2,166 | 115,900 |
2021/07/01 | 2,130 | 2,151 | 2,118 | 2,128 | 202,500 |
2021/06/30 | 2,128 | 2,150 | 2,113 | 2,129 | 191,700 |
2021/06/29 | 2,113 | 2,120 | 2,065 | 2,078 | 198,700 |
2021/06/28 | 2,052 | 2,082 | 2,030 | 2,075 | 177,800 |
2021/06/25 | 2,016 | 2,025 | 2,003 | 2,018 | 112,200 |
2021/06/24 | 2,019 | 2,026 | 1,998 | 2,005 | 170,300 |
2021/06/23 | 2,005 | 2,036 | 1,986 | 1,998 | 187,400 |
2021/06/22 | 1,980 | 2,029 | 1,956 | 2,005 | 433,600 |
2021/06/21 | 1,986 | 1,992 | 1,889 | 1,900 | 395,500 |
2021/06/18 | 1,991 | 2,010 | 1,974 | 1,986 | 268,800 |
2021/06/17 | 1,958 | 1,958 | 1,923 | 1,935 | 85,200 |
2021/06/16 | 1,954 | 1,970 | 1,940 | 1,954 | 101,200 |
2021/06/15 | 1,960 | 1,974 | 1,938 | 1,966 | 126,200 |
2021/06/14 | 1,930 | 1,931 | 1,907 | 1,920 | 73,800 |
2021/06/11 | 1,931 | 1,953 | 1,920 | 1,930 | 213,300 |
2021/06/10 | 1,884 | 1,922 | 1,872 | 1,901 | 307,600 |
2021/06/09 | 1,970 | 1,985 | 1,950 | 1,953 | 142,400 |
2021/06/08 | 1,956 | 1,982 | 1,956 | 1,956 | 77,800 |
2021/06/07 | 1,933 | 1,954 | 1,921 | 1,946 | 159,200 |
2021/06/04 | 1,930 | 1,949 | 1,899 | 1,911 | 179,100 |
2021/06/03 | 1,954 | 1,990 | 1,952 | 1,957 | 208,500 |
2021/06/02 | 1,998 | 1,998 | 1,930 | 1,954 | 287,000 |
2021/06/01 | 1,998 | 1,998 | 1,947 | 1,975 | 235,400 |
2021/05/31 | 1,971 | 1,990 | 1,925 | 1,929 | 186,100 |
2021/05/28 | 2,000 | 2,014 | 1,968 | 1,988 | 246,800 |
2021/05/27 | 2,050 | 2,052 | 1,984 | 1,988 | 317,800 |
2021/05/26 | 2,040 | 2,060 | 1,990 | 2,000 | 244,200 |
2021/05/25 | 1,996 | 2,036 | 1,955 | 2,003 | 430,900 |
2021/05/24 | 1,970 | 1,978 | 1,949 | 1,959 | 291,200 |
2021/05/21 | 1,922 | 1,927 | 1,881 | 1,909 | 241,600 |
2021/05/20 | 1,889 | 1,909 | 1,870 | 1,898 | 261,500 |
2021/05/19 | 1,803 | 1,878 | 1,803 | 1,859 | 309,600 |
2021/05/18 | 1,855 | 1,856 | 1,794 | 1,818 | 416,900 |
2021/05/17 | 1,810 | 1,881 | 1,809 | 1,864 | 406,500 |
2021/05/14 | 1,791 | 1,813 | 1,751 | 1,794 | 402,200 |
2021/05/13 | 1,876 | 1,877 | 1,758 | 1,766 | 524,600 |
2021/05/12 | 1,985 | 1,987 | 1,849 | 1,863 | 947,300 |
2021/05/11 | 2,280 | 2,280 | 2,155 | 2,185 | 322,300 |
2021/05/10 | 2,288 | 2,294 | 2,268 | 2,280 | 118,600 |
2021/05/07 | 2,294 | 2,315 | 2,274 | 2,280 | 195,300 |
2021/05/06 | 2,240 | 2,298 | 2,236 | 2,253 | 201,700 |
2021/04/30 | 2,242 | 2,263 | 2,231 | 2,249 | 185,300 |
2021/04/28 | 2,224 | 2,277 | 2,218 | 2,258 | 211,400 |
2021/04/27 | 2,223 | 2,246 | 2,212 | 2,238 | 127,100 |
2021/04/26 | 2,233 | 2,234 | 2,208 | 2,221 | 154,400 |
2021/04/23 | 2,213 | 2,255 | 2,205 | 2,230 | 116,600 |
2021/04/22 | 2,187 | 2,235 | 2,187 | 2,219 | 149,100 |
2021/04/21 | 2,204 | 2,225 | 2,186 | 2,194 | 160,500 |
2021/04/20 | 2,237 | 2,250 | 2,212 | 2,231 | 150,800 |
2021/04/19 | 2,274 | 2,282 | 2,244 | 2,268 | 129,300 |
2021/04/16 | 2,245 | 2,270 | 2,236 | 2,258 | 121,900 |
2021/04/15 | 2,226 | 2,246 | 2,210 | 2,230 | 229,400 |
2021/04/14 | 2,314 | 2,317 | 2,254 | 2,261 | 423,800 |
2021/04/13 | 2,402 | 2,415 | 2,357 | 2,364 | 200,100 |
2021/04/12 | 2,435 | 2,435 | 2,392 | 2,397 | 301,100 |
2021/04/09 | 2,407 | 2,433 | 2,404 | 2,427 | 193,600 |
2021/04/08 | 2,344 | 2,415 | 2,331 | 2,387 | 390,200 |
2021/04/07 | 2,330 | 2,367 | 2,310 | 2,366 | 421,700 |
2021/04/06 | 2,317 | 2,330 | 2,275 | 2,275 | 353,900 |
2021/04/05 | 2,285 | 2,298 | 2,262 | 2,267 | 198,500 |
2021/04/02 | 2,224 | 2,257 | 2,215 | 2,255 | 130,300 |
2021/04/01 | 2,251 | 2,269 | 2,217 | 2,227 | 137,000 |
2021/03/31 | 2,210 | 2,240 | 2,185 | 2,212 | 192,700 |
2021/03/30 | 2,270 | 2,281 | 2,188 | 2,201 | 337,100 |
2021/03/29 | 2,235 | 2,268 | 2,222 | 2,261 | 409,200 |
2021/03/26 | 2,210 | 2,215 | 2,177 | 2,191 | 350,600 |
2021/03/25 | 2,160 | 2,207 | 2,145 | 2,191 | 348,000 |
2021/03/24 | 2,169 | 2,192 | 2,137 | 2,139 | 285,200 |
2021/03/23 | 2,184 | 2,213 | 2,161 | 2,166 | 208,800 |
2021/03/22 | 2,155 | 2,184 | 2,134 | 2,173 | 286,100 |
2021/03/19 | 2,069 | 2,156 | 2,061 | 2,155 | 292,500 |
2021/03/18 | 2,060 | 2,089 | 2,057 | 2,073 | 194,900 |
2021/03/17 | 2,053 | 2,067 | 2,033 | 2,067 | 174,400 |
2021/03/16 | 2,010 | 2,040 | 2,000 | 2,028 | 288,200 |
2021/03/15 | 1,993 | 1,997 | 1,964 | 1,994 | 173,900 |
2021/03/12 | 2,000 | 2,000 | 1,966 | 1,980 | 257,100 |
2021/03/11 | 1,964 | 1,977 | 1,936 | 1,970 | 217,100 |
2021/03/10 | 1,990 | 2,005 | 1,942 | 1,948 | 268,300 |
2021/03/09 | 1,963 | 1,969 | 1,913 | 1,950 | 297,900 |
2021/03/08 | 1,982 | 1,985 | 1,912 | 1,923 | 228,400 |
2021/03/05 | 1,937 | 1,950 | 1,892 | 1,948 | 236,400 |
2021/03/04 | 1,913 | 1,950 | 1,908 | 1,947 | 184,400 |
2021/03/03 | 1,950 | 1,959 | 1,912 | 1,937 | 177,600 |
2021/03/02 | 1,939 | 1,959 | 1,903 | 1,940 | 316,100 |
2021/03/01 | 1,897 | 1,916 | 1,868 | 1,902 | 290,400 |
2021/02/26 | 1,812 | 1,902 | 1,811 | 1,869 | 427,700 |
2021/02/25 | 1,882 | 1,889 | 1,813 | 1,835 | 411,200 |
2021/02/24 | 1,933 | 1,945 | 1,876 | 1,878 | 309,500 |
2021/02/22 | 1,965 | 1,970 | 1,931 | 1,947 | 148,000 |
2021/02/19 | 1,920 | 1,939 | 1,905 | 1,935 | 250,200 |
2021/02/18 | 1,940 | 1,951 | 1,924 | 1,945 | 196,200 |
2021/02/17 | 1,955 | 1,962 | 1,938 | 1,945 | 136,400 |
2021/02/16 | 1,953 | 2,009 | 1,952 | 1,979 | 208,800 |
2021/02/15 | 1,981 | 1,981 | 1,933 | 1,944 | 184,500 |
2021/02/12 | 2,023 | 2,032 | 1,972 | 1,981 | 135,500 |
2021/02/10 | 1,988 | 2,051 | 1,988 | 2,034 | 221,400 |
2021/02/09 | 2,010 | 2,016 | 1,959 | 1,983 | 255,200 |
2021/02/08 | 1,983 | 2,024 | 1,962 | 2,009 | 257,600 |
2021/02/05 | 2,079 | 2,088 | 1,938 | 1,980 | 703,700 |
2021/02/04 | 2,179 | 2,187 | 2,049 | 2,067 | 262,500 |
2021/02/03 | 2,141 | 2,170 | 2,132 | 2,155 | 250,000 |
2021/02/02 | 2,045 | 2,118 | 2,045 | 2,111 | 275,200 |
2021/02/01 | 1,957 | 2,020 | 1,955 | 2,010 | 144,700 |
2021/01/29 | 1,969 | 2,009 | 1,963 | 1,973 | 224,100 |
2021/01/28 | 1,940 | 1,973 | 1,914 | 1,961 | 288,500 |
2021/01/27 | 2,014 | 2,027 | 2,003 | 2,009 | 139,900 |
2021/01/26 | 2,002 | 2,028 | 1,976 | 2,006 | 211,400 |
2021/01/25 | 2,061 | 2,066 | 2,022 | 2,038 | 186,500 |
2021/01/22 | 2,075 | 2,093 | 2,075 | 2,076 | 93,800 |
2021/01/21 | 2,074 | 2,092 | 2,051 | 2,088 | 171,300 |
2021/01/20 | 2,089 | 2,090 | 2,044 | 2,068 | 169,600 |
2021/01/19 | 2,130 | 2,130 | 2,071 | 2,089 | 153,800 |
2021/01/18 | 2,098 | 2,118 | 2,075 | 2,118 | 124,700 |
2021/01/15 | 2,184 | 2,188 | 2,117 | 2,117 | 188,000 |
2021/01/14 | 2,173 | 2,200 | 2,169 | 2,186 | 189,800 |
2021/01/13 | 2,140 | 2,176 | 2,124 | 2,173 | 207,200 |
2021/01/12 | 2,251 | 2,251 | 2,146 | 2,163 | 460,000 |
2021/01/08 | 2,180 | 2,255 | 2,175 | 2,244 | 297,300 |
2021/01/07 | 2,164 | 2,189 | 2,134 | 2,176 | 202,800 |
2021/01/06 | 2,134 | 2,144 | 2,124 | 2,140 | 179,100 |
2021/01/05 | 2,182 | 2,182 | 2,118 | 2,139 | 263,800 |
2021/01/04 | 2,174 | 2,188 | 2,136 | 2,185 | 193,600 |