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 |
---|---|---|---|---|---|
2022/12/30 | 415 | 418 | 411 | 411 | 363,300 |
2022/12/29 | 402 | 413 | 402 | 412 | 423,400 |
2022/12/28 | 398 | 408 | 391 | 407 | 512,400 |
2022/12/27 | 406 | 408 | 402 | 402 | 176,300 |
2022/12/26 | 402 | 407 | 401 | 403 | 129,600 |
2022/12/23 | 402 | 404 | 398 | 400 | 332,400 |
2022/12/22 | 409 | 409 | 402 | 408 | 345,400 |
2022/12/21 | 405 | 409 | 398 | 406 | 840,200 |
2022/12/20 | 420 | 420 | 399 | 404 | 674,000 |
2022/12/19 | 417 | 424 | 417 | 418 | 241,200 |
2022/12/16 | 423 | 430 | 421 | 424 | 413,300 |
2022/12/15 | 428 | 433 | 426 | 429 | 283,700 |
2022/12/14 | 422 | 428 | 420 | 426 | 347,900 |
2022/12/13 | 421 | 422 | 410 | 419 | 351,400 |
2022/12/12 | 419 | 423 | 417 | 421 | 255,900 |
2022/12/09 | 422 | 428 | 419 | 427 | 595,600 |
2022/12/08 | 418 | 418 | 409 | 415 | 471,200 |
2022/12/07 | 415 | 420 | 413 | 415 | 343,500 |
2022/12/06 | 414 | 423 | 408 | 417 | 887,000 |
2022/12/05 | 418 | 418 | 412 | 415 | 349,400 |
2022/12/02 | 422 | 422 | 413 | 413 | 542,200 |
2022/12/01 | 428 | 432 | 418 | 420 | 386,800 |
2022/11/30 | 420 | 423 | 415 | 420 | 732,200 |
2022/11/29 | 426 | 428 | 421 | 427 | 444,200 |
2022/11/28 | 434 | 436 | 427 | 431 | 327,100 |
2022/11/25 | 440 | 442 | 432 | 433 | 402,000 |
2022/11/24 | 439 | 449 | 439 | 447 | 569,200 |
2022/11/22 | 435 | 438 | 431 | 434 | 431,000 |
2022/11/21 | 435 | 435 | 430 | 434 | 389,600 |
2022/11/18 | 433 | 438 | 431 | 432 | 489,800 |
2022/11/17 | 433 | 440 | 432 | 433 | 462,000 |
2022/11/16 | 436 | 439 | 426 | 433 | 715,000 |
2022/11/15 | 426 | 436 | 423 | 430 | 706,100 |
2022/11/14 | 439 | 445 | 434 | 434 | 780,500 |
2022/11/11 | 434 | 440 | 430 | 439 | 694,300 |
2022/11/10 | 421 | 425 | 416 | 420 | 566,000 |
2022/11/09 | 412 | 431 | 411 | 425 | 1,176,800 |
2022/11/08 | 408 | 411 | 402 | 406 | 650,300 |
2022/11/07 | 401 | 405 | 400 | 403 | 595,800 |
2022/11/04 | 405 | 408 | 397 | 398 | 1,126,900 |
2022/11/02 | 413 | 414 | 406 | 408 | 1,065,400 |
2022/11/01 | 422 | 431 | 415 | 419 | 952,300 |
2022/10/31 | 414 | 418 | 406 | 417 | 1,445,100 |
2022/10/28 | 420 | 424 | 409 | 410 | 3,455,900 |
2022/10/27 | 422 | 427 | 421 | 421 | 640,000 |
2022/10/26 | 425 | 428 | 422 | 425 | 816,300 |
2022/10/25 | 424 | 424 | 418 | 420 | 444,600 |
2022/10/24 | 423 | 427 | 421 | 423 | 534,200 |
2022/10/21 | 417 | 421 | 415 | 415 | 472,600 |
2022/10/20 | 421 | 422 | 415 | 417 | 399,400 |
2022/10/19 | 423 | 428 | 422 | 426 | 284,800 |
2022/10/18 | 431 | 433 | 423 | 424 | 400,000 |
2022/10/17 | 421 | 425 | 414 | 418 | 529,000 |
2022/10/14 | 423 | 430 | 420 | 428 | 646,100 |
2022/10/13 | 421 | 421 | 410 | 410 | 485,800 |
2022/10/12 | 421 | 424 | 417 | 423 | 440,100 |
2022/10/11 | 424 | 430 | 419 | 421 | 532,500 |
2022/10/07 | 421 | 434 | 420 | 428 | 477,500 |
2022/10/06 | 429 | 434 | 428 | 429 | 594,000 |
2022/10/05 | 428 | 431 | 425 | 429 | 425,300 |
2022/10/04 | 412 | 424 | 412 | 424 | 712,500 |
2022/10/03 | 401 | 406 | 396 | 406 | 380,700 |
2022/09/30 | 403 | 409 | 401 | 403 | 713,300 |
2022/09/29 | 409 | 412 | 401 | 410 | 573,900 |
2022/09/28 | 399 | 408 | 398 | 401 | 1,233,000 |
2022/09/27 | 408 | 412 | 399 | 401 | 910,400 |
2022/09/26 | 410 | 417 | 407 | 407 | 708,100 |
2022/09/22 | 410 | 420 | 408 | 419 | 554,100 |
2022/09/21 | 415 | 422 | 410 | 416 | 552,400 |
2022/09/20 | 422 | 422 | 415 | 420 | 551,900 |
2022/09/16 | 423 | 427 | 417 | 419 | 679,200 |
2022/09/15 | 434 | 438 | 427 | 431 | 456,400 |
2022/09/14 | 434 | 440 | 431 | 434 | 545,700 |
2022/09/13 | 440 | 447 | 440 | 442 | 410,300 |
2022/09/12 | 441 | 442 | 436 | 440 | 390,600 |
2022/09/09 | 427 | 439 | 427 | 436 | 1,199,800 |
2022/09/08 | 427 | 430 | 424 | 430 | 691,700 |
2022/09/07 | 423 | 425 | 418 | 423 | 469,800 |
2022/09/06 | 423 | 427 | 421 | 423 | 511,900 |
2022/09/05 | 414 | 427 | 412 | 422 | 745,400 |
2022/09/02 | 427 | 428 | 415 | 417 | 480,600 |
2022/09/01 | 421 | 426 | 419 | 421 | 526,500 |
2022/08/31 | 421 | 430 | 421 | 429 | 861,100 |
2022/08/30 | 427 | 435 | 424 | 432 | 661,000 |
2022/08/29 | 412 | 420 | 406 | 417 | 839,700 |
2022/08/26 | 431 | 437 | 426 | 428 | 364,000 |
2022/08/25 | 424 | 432 | 424 | 430 | 574,400 |
2022/08/24 | 429 | 431 | 414 | 417 | 1,461,200 |
2022/08/23 | 435 | 436 | 430 | 431 | 542,200 |
2022/08/22 | 434 | 442 | 433 | 441 | 831,200 |
2022/08/19 | 447 | 448 | 435 | 438 | 535,100 |
2022/08/18 | 446 | 455 | 445 | 447 | 984,500 |
2022/08/17 | 440 | 451 | 438 | 449 | 723,600 |
2022/08/16 | 442 | 445 | 438 | 445 | 390,400 |
2022/08/15 | 450 | 450 | 436 | 443 | 1,060,700 |
2022/08/12 | 440 | 452 | 437 | 447 | 1,836,000 |
2022/08/10 | 455 | 459 | 449 | 456 | 395,900 |
2022/08/09 | 457 | 468 | 456 | 457 | 720,600 |
2022/08/08 | 457 | 457 | 447 | 456 | 576,900 |
2022/08/05 | 460 | 462 | 454 | 462 | 569,300 |
2022/08/04 | 464 | 464 | 448 | 452 | 572,600 |
2022/08/03 | 462 | 468 | 456 | 459 | 745,500 |
2022/08/02 | 455 | 458 | 448 | 448 | 924,600 |
2022/08/01 | 454 | 462 | 445 | 462 | 1,067,900 |
2022/07/29 | 464 | 470 | 448 | 454 | 1,377,700 |
2022/07/28 | 485 | 487 | 470 | 480 | 1,108,600 |
2022/07/27 | 475 | 483 | 474 | 480 | 633,700 |
2022/07/26 | 481 | 482 | 472 | 481 | 478,000 |
2022/07/25 | 482 | 489 | 478 | 481 | 706,200 |
2022/07/22 | 482 | 487 | 478 | 483 | 614,500 |
2022/07/21 | 470 | 487 | 469 | 486 | 1,059,300 |
2022/07/20 | 451 | 470 | 450 | 466 | 1,222,300 |
2022/07/19 | 430 | 441 | 424 | 441 | 727,900 |
2022/07/15 | 435 | 447 | 433 | 442 | 575,300 |
2022/07/14 | 426 | 433 | 418 | 432 | 516,100 |
2022/07/13 | 436 | 439 | 431 | 434 | 306,800 |
2022/07/12 | 445 | 445 | 435 | 437 | 553,300 |
2022/07/11 | 450 | 453 | 444 | 451 | 770,600 |
2022/07/08 | 448 | 458 | 437 | 449 | 1,331,900 |
2022/07/07 | 435 | 446 | 431 | 446 | 1,050,000 |
2022/07/06 | 414 | 433 | 413 | 431 | 1,347,200 |
2022/07/05 | 407 | 414 | 406 | 412 | 467,700 |
2022/07/04 | 402 | 408 | 399 | 405 | 799,000 |
2022/07/01 | 389 | 400 | 389 | 396 | 1,047,200 |
2022/06/30 | 408 | 413 | 389 | 394 | 1,485,700 |
2022/06/29 | 408 | 412 | 398 | 404 | 2,166,800 |
2022/06/28 | 406 | 416 | 402 | 413 | 1,114,000 |
2022/06/27 | 416 | 420 | 411 | 414 | 366,300 |
2022/06/24 | 405 | 420 | 402 | 419 | 472,800 |
2022/06/23 | 394 | 409 | 394 | 401 | 446,200 |
2022/06/22 | 402 | 405 | 385 | 392 | 927,900 |
2022/06/21 | 399 | 408 | 399 | 405 | 611,100 |
2022/06/20 | 400 | 401 | 390 | 394 | 427,400 |
2022/06/17 | 390 | 395 | 387 | 392 | 747,200 |
2022/06/16 | 417 | 421 | 402 | 403 | 525,700 |
2022/06/15 | 419 | 423 | 411 | 412 | 610,900 |
2022/06/14 | 428 | 431 | 421 | 426 | 488,200 |
2022/06/13 | 439 | 442 | 423 | 432 | 888,900 |
2022/06/10 | 452 | 453 | 443 | 443 | 753,600 |
2022/06/09 | 457 | 463 | 455 | 459 | 643,500 |
2022/06/08 | 450 | 457 | 448 | 452 | 551,100 |
2022/06/07 | 450 | 450 | 445 | 445 | 389,200 |
2022/06/06 | 440 | 448 | 439 | 446 | 430,500 |
2022/06/03 | 428 | 445 | 428 | 444 | 906,000 |
2022/06/02 | 430 | 430 | 415 | 415 | 580,200 |
2022/06/01 | 422 | 435 | 422 | 435 | 749,200 |
2022/05/31 | 437 | 439 | 420 | 420 | 2,248,800 |
2022/05/30 | 433 | 445 | 429 | 441 | 1,773,400 |
2022/05/27 | 439 | 439 | 420 | 422 | 590,000 |
2022/05/26 | 434 | 445 | 431 | 431 | 470,100 |
2022/05/25 | 439 | 441 | 432 | 437 | 584,500 |
2022/05/24 | 451 | 456 | 437 | 440 | 1,116,300 |
2022/05/23 | 456 | 460 | 448 | 457 | 1,060,400 |
2022/05/20 | 454 | 458 | 443 | 454 | 1,099,000 |
2022/05/19 | 439 | 450 | 434 | 446 | 663,900 |
2022/05/18 | 452 | 457 | 433 | 449 | 1,157,100 |
2022/05/17 | 455 | 458 | 450 | 455 | 577,100 |
2022/05/16 | 464 | 472 | 454 | 459 | 828,500 |
2022/05/13 | 437 | 458 | 436 | 456 | 1,276,000 |
2022/05/12 | 440 | 450 | 430 | 431 | 1,644,800 |
2022/05/11 | 418 | 419 | 408 | 411 | 575,000 |
2022/05/10 | 408 | 415 | 402 | 414 | 599,300 |
2022/05/09 | 408 | 418 | 405 | 407 | 443,000 |
2022/05/06 | 413 | 415 | 403 | 414 | 525,300 |
2022/05/02 | 412 | 417 | 408 | 413 | 447,300 |
2022/04/28 | 399 | 413 | 398 | 411 | 518,700 |
2022/04/27 | 387 | 402 | 383 | 400 | 1,315,700 |
2022/04/26 | 395 | 404 | 391 | 403 | 630,500 |
2022/04/25 | 395 | 400 | 394 | 398 | 488,600 |
2022/04/22 | 405 | 409 | 403 | 407 | 383,500 |
2022/04/21 | 414 | 419 | 412 | 419 | 350,900 |
2022/04/20 | 419 | 422 | 412 | 414 | 346,300 |
2022/04/19 | 411 | 416 | 406 | 412 | 411,900 |
2022/04/18 | 405 | 410 | 401 | 408 | 421,200 |
2022/04/15 | 414 | 418 | 411 | 412 | 339,800 |
2022/04/14 | 420 | 423 | 419 | 420 | 394,600 |
2022/04/13 | 402 | 416 | 401 | 415 | 551,400 |
2022/04/12 | 411 | 413 | 403 | 405 | 539,400 |
2022/04/11 | 410 | 417 | 409 | 416 | 626,300 |
2022/04/08 | 424 | 429 | 421 | 426 | 489,900 |
2022/04/07 | 418 | 422 | 413 | 416 | 542,800 |
2022/04/06 | 437 | 439 | 425 | 429 | 442,500 |
2022/04/05 | 444 | 445 | 433 | 443 | 547,900 |
2022/04/04 | 422 | 438 | 422 | 438 | 606,400 |
2022/04/01 | 421 | 429 | 419 | 427 | 663,400 |
2022/03/31 | 430 | 443 | 428 | 431 | 1,003,900 |
2022/03/30 | 460 | 464 | 441 | 452 | 1,188,500 |
2022/03/29 | 450 | 453 | 442 | 445 | 782,900 |
2022/03/28 | 452 | 453 | 448 | 448 | 474,300 |
2022/03/25 | 460 | 460 | 448 | 453 | 442,000 |
2022/03/24 | 448 | 453 | 443 | 452 | 560,100 |
2022/03/23 | 445 | 454 | 443 | 450 | 805,200 |
2022/03/22 | 450 | 451 | 429 | 433 | 972,200 |
2022/03/18 | 440 | 448 | 437 | 447 | 1,140,400 |
2022/03/17 | 438 | 442 | 432 | 436 | 1,102,500 |
2022/03/16 | 429 | 431 | 419 | 423 | 820,300 |
2022/03/15 | 425 | 429 | 416 | 426 | 795,900 |
2022/03/14 | 426 | 429 | 420 | 420 | 585,700 |
2022/03/11 | 430 | 430 | 419 | 424 | 983,800 |
2022/03/10 | 437 | 438 | 429 | 435 | 718,200 |
2022/03/09 | 423 | 425 | 415 | 419 | 1,155,900 |
2022/03/08 | 415 | 428 | 412 | 420 | 1,281,500 |
2022/03/07 | 415 | 420 | 410 | 416 | 946,700 |
2022/03/04 | 427 | 428 | 417 | 419 | 1,252,700 |
2022/03/03 | 428 | 430 | 421 | 428 | 929,100 |
2022/03/02 | 427 | 432 | 423 | 428 | 1,052,200 |
2022/03/01 | 423 | 432 | 413 | 431 | 1,312,200 |
2022/02/28 | 415 | 418 | 408 | 417 | 1,267,900 |
2022/02/25 | 406 | 414 | 401 | 413 | 1,333,000 |
2022/02/24 | 392 | 401 | 390 | 398 | 1,314,300 |
2022/02/22 | 380 | 393 | 380 | 390 | 692,700 |
2022/02/21 | 383 | 389 | 377 | 386 | 542,900 |
2022/02/18 | 376 | 390 | 375 | 387 | 557,400 |
2022/02/17 | 387 | 391 | 377 | 381 | 892,400 |
2022/02/16 | 395 | 395 | 379 | 385 | 735,300 |
2022/02/15 | 385 | 388 | 377 | 382 | 988,200 |
2022/02/14 | 384 | 385 | 370 | 372 | 749,700 |
2022/02/10 | 371 | 381 | 368 | 378 | 743,700 |
2022/02/09 | 369 | 370 | 360 | 367 | 510,700 |
2022/02/08 | 360 | 371 | 360 | 369 | 905,800 |
2022/02/07 | 360 | 365 | 357 | 360 | 829,500 |
2022/02/04 | 372 | 374 | 350 | 366 | 1,404,700 |
2022/02/03 | 363 | 364 | 355 | 356 | 870,300 |
2022/02/02 | 357 | 368 | 356 | 365 | 721,800 |
2022/02/01 | 357 | 363 | 348 | 349 | 601,200 |
2022/01/31 | 347 | 353 | 341 | 349 | 1,086,700 |
2022/01/28 | 342 | 349 | 340 | 344 | 724,300 |
2022/01/27 | 349 | 356 | 330 | 334 | 1,172,300 |
2022/01/26 | 345 | 358 | 345 | 354 | 862,600 |
2022/01/25 | 361 | 365 | 345 | 349 | 1,082,400 |
2022/01/24 | 366 | 367 | 361 | 366 | 837,300 |
2022/01/21 | 369 | 377 | 368 | 375 | 651,800 |
2022/01/20 | 360 | 375 | 360 | 372 | 760,800 |
2022/01/19 | 370 | 374 | 362 | 362 | 928,200 |
2022/01/18 | 379 | 389 | 376 | 383 | 535,300 |
2022/01/17 | 378 | 386 | 378 | 382 | 693,000 |
2022/01/14 | 391 | 396 | 379 | 383 | 964,100 |
2022/01/13 | 408 | 408 | 397 | 397 | 557,000 |
2022/01/12 | 409 | 415 | 405 | 409 | 1,229,400 |
2022/01/11 | 404 | 408 | 383 | 385 | 1,086,900 |
2022/01/07 | 404 | 411 | 397 | 403 | 1,004,600 |
2022/01/06 | 421 | 424 | 404 | 405 | 871,900 |
2022/01/05 | 438 | 441 | 422 | 424 | 704,400 |
2022/01/04 | 438 | 442 | 426 | 439 | 842,200 |