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
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

このページの先頭へ