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
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

このページの先頭へ