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 |
---|---|---|---|---|---|
2023/12/29 | 305 | 307 | 303 | 306 | 1,116,000 |
2023/12/28 | 308 | 308 | 303 | 304 | 897,700 |
2023/12/27 | 305 | 308 | 304 | 308 | 1,252,700 |
2023/12/26 | 308 | 310 | 303 | 305 | 1,394,100 |
2023/12/25 | 311 | 312 | 307 | 308 | 1,260,000 |
2023/12/22 | 305 | 311 | 305 | 310 | 1,353,200 |
2023/12/21 | 303 | 306 | 301 | 303 | 1,235,500 |
2023/12/20 | 309 | 311 | 305 | 305 | 1,890,400 |
2023/12/19 | 304 | 308 | 303 | 308 | 2,062,300 |
2023/12/18 | 299 | 303 | 297 | 303 | 1,636,600 |
2023/12/15 | 298 | 303 | 298 | 301 | 1,873,500 |
2023/12/14 | 300 | 304 | 296 | 297 | 1,817,500 |
2023/12/13 | 297 | 299 | 296 | 296 | 1,182,300 |
2023/12/12 | 298 | 300 | 294 | 297 | 2,222,500 |
2023/12/11 | 293 | 300 | 292 | 297 | 1,951,800 |
2023/12/08 | 290 | 293 | 287 | 289 | 1,756,700 |
2023/12/07 | 298 | 298 | 291 | 291 | 1,530,000 |
2023/12/06 | 291 | 297 | 290 | 296 | 1,736,100 |
2023/12/05 | 292 | 296 | 287 | 287 | 1,798,800 |
2023/12/04 | 293 | 295 | 289 | 294 | 2,096,600 |
2023/12/01 | 292 | 299 | 291 | 297 | 1,644,600 |
2023/11/30 | 302 | 303 | 294 | 296 | 2,682,400 |
2023/11/29 | 300 | 306 | 298 | 301 | 2,670,300 |
2023/11/28 | 300 | 304 | 297 | 300 | 4,792,200 |
2023/11/27 | 300 | 308 | 295 | 305 | 8,859,400 |
2023/11/24 | 278 | 282 | 276 | 278 | 1,919,500 |
2023/11/22 | 272 | 276 | 271 | 274 | 1,263,300 |
2023/11/21 | 266 | 274 | 266 | 272 | 1,902,400 |
2023/11/20 | 265 | 269 | 265 | 265 | 1,515,800 |
2023/11/17 | 260 | 265 | 259 | 264 | 1,252,900 |
2023/11/16 | 264 | 270 | 262 | 263 | 1,589,200 |
2023/11/15 | 261 | 265 | 258 | 263 | 2,192,600 |
2023/11/14 | 259 | 260 | 256 | 257 | 852,000 |
2023/11/13 | 258 | 260 | 257 | 259 | 982,000 |
2023/11/10 | 257 | 259 | 255 | 258 | 1,214,500 |
2023/11/09 | 256 | 259 | 254 | 259 | 1,044,000 |
2023/11/08 | 257 | 260 | 255 | 258 | 1,494,600 |
2023/11/07 | 258 | 259 | 255 | 255 | 1,211,700 |
2023/11/06 | 259 | 260 | 256 | 258 | 1,472,000 |
2023/11/02 | 250 | 255 | 250 | 254 | 1,682,700 |
2023/11/01 | 258 | 259 | 248 | 249 | 1,828,300 |
2023/10/31 | 250 | 255 | 249 | 255 | 2,492,000 |
2023/10/30 | 241 | 252 | 241 | 250 | 6,394,100 |
2023/10/27 | 248 | 250 | 235 | 242 | 5,464,900 |
2023/10/26 | 248 | 250 | 243 | 246 | 2,320,600 |
2023/10/25 | 252 | 254 | 248 | 250 | 2,446,100 |
2023/10/24 | 247 | 251 | 241 | 251 | 2,525,200 |
2023/10/23 | 252 | 254 | 247 | 247 | 1,658,300 |
2023/10/20 | 250 | 254 | 248 | 253 | 1,465,700 |
2023/10/19 | 249 | 256 | 249 | 252 | 1,999,500 |
2023/10/18 | 251 | 252 | 248 | 252 | 2,282,600 |
2023/10/17 | 251 | 254 | 249 | 251 | 3,277,100 |
2023/10/16 | 251 | 252 | 246 | 247 | 3,217,100 |
2023/10/13 | 261 | 262 | 253 | 253 | 2,410,400 |
2023/10/12 | 263 | 264 | 261 | 263 | 1,444,200 |
2023/10/11 | 266 | 267 | 262 | 262 | 1,291,100 |
2023/10/10 | 262 | 266 | 262 | 264 | 1,494,700 |
2023/10/06 | 264 | 269 | 263 | 264 | 1,704,900 |
2023/10/05 | 261 | 267 | 260 | 266 | 1,574,900 |
2023/10/04 | 260 | 264 | 258 | 262 | 2,425,700 |
2023/10/03 | 267 | 269 | 263 | 264 | 1,385,700 |
2023/10/02 | 271 | 275 | 267 | 268 | 1,531,900 |
2023/09/29 | 273 | 273 | 268 | 269 | 1,484,400 |
2023/09/28 | 271 | 275 | 270 | 273 | 1,605,700 |
2023/09/27 | 273 | 279 | 271 | 279 | 1,758,100 |
2023/09/26 | 282 | 282 | 274 | 274 | 2,630,600 |
2023/09/25 | 279 | 284 | 279 | 284 | 1,726,200 |
2023/09/22 | 276 | 279 | 275 | 278 | 1,354,400 |
2023/09/21 | 277 | 281 | 276 | 279 | 1,188,800 |
2023/09/20 | 277 | 279 | 276 | 277 | 1,259,600 |
2023/09/19 | 280 | 283 | 277 | 278 | 1,447,900 |
2023/09/15 | 282 | 282 | 279 | 279 | 1,301,200 |
2023/09/14 | 281 | 283 | 280 | 281 | 1,009,500 |
2023/09/13 | 283 | 284 | 279 | 280 | 1,463,700 |
2023/09/12 | 282 | 286 | 282 | 285 | 838,800 |
2023/09/11 | 284 | 287 | 280 | 282 | 1,216,200 |
2023/09/08 | 286 | 288 | 283 | 284 | 1,842,500 |
2023/09/07 | 289 | 291 | 287 | 289 | 1,525,200 |
2023/09/06 | 286 | 289 | 285 | 289 | 1,690,200 |
2023/09/05 | 283 | 287 | 281 | 284 | 2,718,800 |
2023/09/04 | 284 | 289 | 281 | 287 | 2,646,800 |
2023/09/01 | 274 | 280 | 273 | 277 | 2,294,200 |
2023/08/31 | 268 | 272 | 264 | 270 | 4,110,400 |
2023/08/30 | 267 | 267 | 265 | 267 | 1,574,600 |
2023/08/29 | 266 | 268 | 264 | 267 | 1,372,800 |
2023/08/28 | 266 | 268 | 264 | 265 | 1,471,400 |
2023/08/25 | 259 | 264 | 258 | 264 | 993,300 |
2023/08/24 | 263 | 265 | 262 | 262 | 1,134,800 |
2023/08/23 | 264 | 267 | 262 | 265 | 1,116,300 |
2023/08/22 | 264 | 269 | 262 | 267 | 1,625,200 |
2023/08/21 | 256 | 261 | 256 | 259 | 1,180,200 |
2023/08/18 | 258 | 260 | 253 | 255 | 1,745,800 |
2023/08/17 | 261 | 261 | 256 | 258 | 1,753,200 |
2023/08/16 | 262 | 268 | 262 | 266 | 1,423,200 |
2023/08/15 | 261 | 265 | 260 | 264 | 1,578,000 |
2023/08/14 | 255 | 261 | 255 | 260 | 1,293,500 |
2023/08/10 | 250 | 252 | 247 | 251 | 2,016,900 |
2023/08/09 | 254 | 254 | 250 | 251 | 1,589,100 |
2023/08/08 | 256 | 258 | 254 | 255 | 1,034,900 |
2023/08/07 | 251 | 257 | 250 | 257 | 1,650,400 |
2023/08/04 | 254 | 259 | 253 | 254 | 1,710,200 |
2023/08/03 | 258 | 259 | 253 | 255 | 2,123,600 |
2023/08/02 | 264 | 265 | 260 | 260 | 1,822,000 |
2023/08/01 | 272 | 272 | 265 | 265 | 2,468,500 |
2023/07/31 | 272 | 277 | 270 | 272 | 2,945,100 |
2023/07/28 | 274 | 274 | 264 | 268 | 5,471,900 |
2023/07/27 | 285 | 290 | 285 | 290 | 1,361,800 |
2023/07/26 | 286 | 288 | 284 | 287 | 788,200 |
2023/07/25 | 288 | 290 | 286 | 287 | 1,008,400 |
2023/07/24 | 290 | 292 | 289 | 290 | 594,000 |
2023/07/21 | 290 | 291 | 288 | 288 | 816,700 |
2023/07/20 | 296 | 296 | 291 | 291 | 1,289,500 |
2023/07/19 | 296 | 299 | 294 | 297 | 948,400 |
2023/07/18 | 295 | 300 | 294 | 296 | 1,184,100 |
2023/07/14 | 295 | 298 | 293 | 294 | 995,200 |
2023/07/13 | 288 | 294 | 287 | 294 | 1,045,700 |
2023/07/12 | 286 | 290 | 284 | 287 | 1,130,100 |
2023/07/11 | 283 | 287 | 282 | 285 | 845,100 |
2023/07/10 | 287 | 288 | 282 | 283 | 1,386,900 |
2023/07/07 | 285 | 289 | 283 | 286 | 1,783,000 |
2023/07/06 | 287 | 289 | 285 | 288 | 1,338,300 |
2023/07/05 | 290 | 292 | 288 | 289 | 1,057,600 |
2023/07/04 | 294 | 294 | 290 | 291 | 903,500 |
2023/07/03 | 295 | 299 | 294 | 295 | 983,500 |
2023/06/30 | 297 | 298 | 291 | 292 | 1,804,500 |
2023/06/29 | 300 | 303 | 297 | 299 | 1,007,900 |
2023/06/28 | 293 | 296 | 291 | 296 | 921,100 |
2023/06/27 | 297 | 298 | 290 | 291 | 1,547,700 |
2023/06/26 | 303 | 304 | 298 | 298 | 1,187,100 |
2023/06/23 | 310 | 313 | 304 | 306 | 1,294,800 |
2023/06/22 | 313 | 315 | 309 | 310 | 934,300 |
2023/06/21 | 313 | 318 | 309 | 313 | 1,138,100 |
2023/06/20 | 319 | 320 | 313 | 315 | 1,438,200 |
2023/06/19 | 322 | 322 | 317 | 319 | 1,142,400 |
2023/06/16 | 314 | 319 | 314 | 319 | 1,284,100 |
2023/06/15 | 318 | 322 | 313 | 314 | 1,636,200 |
2023/06/14 | 312 | 318 | 312 | 318 | 1,837,700 |
2023/06/13 | 305 | 310 | 305 | 310 | 1,248,600 |
2023/06/12 | 303 | 307 | 303 | 304 | 714,000 |
2023/06/09 | 300 | 302 | 298 | 300 | 1,564,700 |
2023/06/08 | 303 | 304 | 295 | 297 | 1,218,300 |
2023/06/07 | 305 | 305 | 301 | 301 | 1,345,400 |
2023/06/06 | 305 | 307 | 303 | 304 | 684,700 |
2023/06/05 | 309 | 314 | 307 | 308 | 1,156,500 |
2023/06/02 | 301 | 305 | 300 | 303 | 949,100 |
2023/06/01 | 303 | 305 | 301 | 302 | 838,300 |
2023/05/31 | 306 | 308 | 297 | 303 | 1,542,000 |
2023/05/30 | 306 | 311 | 305 | 310 | 815,800 |
2023/05/29 | 310 | 313 | 308 | 309 | 1,059,100 |
2023/05/26 | 306 | 307 | 303 | 306 | 1,033,100 |
2023/05/25 | 306 | 309 | 305 | 306 | 770,400 |
2023/05/24 | 305 | 310 | 304 | 307 | 963,200 |
2023/05/23 | 312 | 312 | 305 | 307 | 2,161,900 |
2023/05/22 | 310 | 312 | 307 | 311 | 1,816,500 |
2023/05/19 | 307 | 312 | 305 | 312 | 1,288,400 |
2023/05/18 | 310 | 311 | 300 | 307 | 2,489,500 |
2023/05/17 | 302 | 313 | 302 | 312 | 1,779,000 |
2023/05/16 | 302 | 304 | 299 | 301 | 920,300 |
2023/05/15 | 305 | 306 | 297 | 301 | 1,148,400 |
2023/05/12 | 303 | 309 | 302 | 305 | 4,328,100 |
2023/05/11 | 294 | 299 | 293 | 295 | 2,030,200 |
2023/05/10 | 292 | 294 | 289 | 291 | 1,489,400 |
2023/05/09 | 289 | 293 | 288 | 291 | 2,039,600 |
2023/05/08 | 290 | 290 | 286 | 287 | 1,656,700 |
2023/05/02 | 288 | 290 | 284 | 287 | 1,293,200 |
2023/05/01 | 284 | 289 | 283 | 287 | 1,205,800 |
2023/04/28 | 281 | 283 | 279 | 280 | 1,198,000 |
2023/04/27 | 278 | 280 | 276 | 277 | 1,078,400 |
2023/04/26 | 279 | 280 | 275 | 277 | 1,192,900 |
2023/04/25 | 280 | 286 | 279 | 282 | 1,413,800 |
2023/04/24 | 280 | 284 | 279 | 279 | 826,400 |
2023/04/21 | 280 | 280 | 275 | 277 | 1,595,500 |
2023/04/20 | 278 | 282 | 277 | 281 | 949,200 |
2023/04/19 | 285 | 285 | 279 | 280 | 981,300 |
2023/04/18 | 283 | 286 | 283 | 285 | 1,109,800 |
2023/04/17 | 290 | 291 | 283 | 283 | 1,260,200 |
2023/04/14 | 287 | 290 | 286 | 289 | 1,415,300 |
2023/04/13 | 282 | 286 | 281 | 286 | 892,100 |
2023/04/12 | 282 | 286 | 282 | 284 | 1,385,000 |
2023/04/11 | 278 | 282 | 278 | 280 | 1,166,800 |
2023/04/10 | 281 | 281 | 274 | 276 | 1,065,400 |
2023/04/07 | 279 | 280 | 277 | 277 | 741,600 |
2023/04/06 | 281 | 282 | 275 | 278 | 1,910,200 |
2023/04/05 | 290 | 291 | 285 | 285 | 1,221,000 |
2023/04/04 | 295 | 296 | 290 | 293 | 1,489,000 |
2023/04/03 | 296 | 298 | 294 | 295 | 1,425,100 |
2023/03/31 | 294 | 296 | 288 | 290 | 1,919,700 |
2023/03/30 | 299 | 299 | 289 | 292 | 1,928,800 |
2023/03/29 | 290 | 301 | 289 | 299 | 2,677,400 |
2023/03/28 | 292 | 294 | 286 | 287 | 2,442,800 |
2023/03/27 | 293 | 297 | 289 | 293 | 1,387,300 |
2023/03/24 | 295 | 296 | 288 | 291 | 2,392,200 |
2023/03/23 | 294 | 297 | 291 | 296 | 1,315,200 |
2023/03/22 | 300 | 301 | 296 | 299 | 1,496,100 |
2023/03/20 | 300 | 301 | 291 | 292 | 1,596,900 |
2023/03/17 | 301 | 305 | 301 | 301 | 1,554,400 |
2023/03/16 | 295 | 301 | 293 | 300 | 1,420,200 |
2023/03/15 | 305 | 305 | 298 | 302 | 825,000 |
2023/03/14 | 304 | 308 | 297 | 300 | 1,906,500 |
2023/03/13 | 313 | 315 | 306 | 310 | 1,478,200 |
2023/03/10 | 319 | 320 | 317 | 318 | 1,711,300 |
2023/03/09 | 328 | 329 | 322 | 324 | 1,102,200 |
2023/03/08 | 327 | 328 | 324 | 324 | 802,200 |
2023/03/07 | 324 | 330 | 323 | 329 | 894,800 |
2023/03/06 | 323 | 323 | 320 | 322 | 963,800 |
2023/03/03 | 324 | 325 | 319 | 321 | 1,154,000 |
2023/03/02 | 324 | 326 | 319 | 321 | 1,171,100 |
2023/03/01 | 324 | 330 | 323 | 328 | 1,362,100 |
2023/02/28 | 318 | 322 | 316 | 320 | 2,706,500 |
2023/02/27 | 323 | 326 | 321 | 323 | 1,207,600 |
2023/02/24 | 329 | 330 | 325 | 328 | 1,064,600 |
2023/02/22 | 338 | 338 | 328 | 329 | 1,673,900 |
2023/02/21 | 344 | 348 | 340 | 340 | 561,400 |
2023/02/20 | 342 | 345 | 338 | 345 | 996,900 |
2023/02/17 | 342 | 345 | 338 | 342 | 1,417,400 |
2023/02/16 | 350 | 355 | 347 | 347 | 1,404,300 |
2023/02/15 | 355 | 359 | 350 | 357 | 823,200 |
2023/02/14 | 355 | 358 | 351 | 353 | 621,400 |
2023/02/13 | 359 | 359 | 345 | 348 | 1,569,300 |
2023/02/10 | 358 | 364 | 357 | 362 | 816,800 |
2023/02/09 | 360 | 362 | 356 | 360 | 1,315,800 |
2023/02/08 | 365 | 369 | 362 | 364 | 736,100 |
2023/02/07 | 366 | 371 | 361 | 361 | 1,475,100 |
2023/02/06 | 377 | 378 | 359 | 369 | 3,394,500 |
2023/02/03 | 392 | 396 | 372 | 372 | 4,140,400 |
2023/02/02 | 419 | 420 | 413 | 416 | 707,500 |
2023/02/01 | 420 | 425 | 413 | 414 | 497,900 |
2023/01/31 | 414 | 421 | 413 | 415 | 439,200 |
2023/01/30 | 409 | 414 | 408 | 413 | 425,600 |
2023/01/27 | 407 | 410 | 404 | 407 | 314,500 |
2023/01/26 | 411 | 412 | 406 | 407 | 223,100 |
2023/01/25 | 404 | 411 | 403 | 409 | 260,100 |
2023/01/24 | 407 | 414 | 403 | 406 | 646,200 |
2023/01/23 | 402 | 405 | 400 | 404 | 339,100 |
2023/01/20 | 399 | 401 | 395 | 397 | 356,400 |
2023/01/19 | 396 | 400 | 391 | 398 | 322,300 |
2023/01/18 | 393 | 406 | 393 | 400 | 641,400 |
2023/01/17 | 386 | 388 | 383 | 386 | 298,000 |
2023/01/16 | 381 | 390 | 380 | 386 | 362,900 |
2023/01/13 | 386 | 394 | 382 | 385 | 623,000 |
2023/01/12 | 400 | 401 | 394 | 394 | 309,100 |
2023/01/11 | 402 | 404 | 399 | 401 | 449,800 |
2023/01/10 | 405 | 406 | 396 | 398 | 733,700 |
2023/01/06 | 399 | 404 | 398 | 403 | 329,500 |
2023/01/05 | 396 | 402 | 394 | 400 | 451,100 |
2023/01/04 | 405 | 406 | 398 | 398 | 392,700 |