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 |
|---|---|---|---|---|---|
| 2024/04/26 | 260 | 263 | 258 | 261 | 968,500 |
| 2024/04/25 | 263 | 265 | 261 | 262 | 921,300 |
| 2024/04/24 | 262 | 263 | 260 | 261 | 714,500 |
| 2024/04/23 | 261 | 262 | 258 | 260 | 1,481,500 |
| 2024/04/22 | 260 | 263 | 259 | 262 | 1,005,900 |
| 2024/04/19 | 260 | 260 | 254 | 256 | 1,653,100 |
| 2024/04/18 | 260 | 264 | 259 | 261 | 1,077,300 |
| 2024/04/17 | 262 | 264 | 259 | 259 | 1,497,600 |
| 2024/04/16 | 258 | 264 | 256 | 264 | 1,765,600 |
| 2024/04/15 | 260 | 261 | 258 | 259 | 1,405,500 |
| 2024/04/12 | 263 | 267 | 262 | 262 | 807,200 |
| 2024/04/11 | 265 | 266 | 262 | 263 | 752,100 |
| 2024/04/10 | 264 | 267 | 264 | 265 | 1,058,900 |
| 2024/04/09 | 265 | 267 | 263 | 264 | 898,900 |
| 2024/04/08 | 261 | 264 | 259 | 263 | 1,114,300 |
| 2024/04/05 | 262 | 263 | 258 | 260 | 1,652,700 |
| 2024/04/04 | 265 | 267 | 263 | 263 | 1,253,700 |
| 2024/04/03 | 263 | 265 | 260 | 262 | 1,786,500 |
| 2024/04/02 | 268 | 269 | 264 | 267 | 1,484,500 |
| 2024/04/01 | 273 | 273 | 268 | 268 | 1,089,900 |
| 2024/03/29 | 269 | 273 | 269 | 272 | 1,204,200 |
| 2024/03/28 | 274 | 274 | 267 | 268 | 2,290,800 |
| 2024/03/27 | 276 | 277 | 275 | 276 | 2,157,200 |
| 2024/03/26 | 275 | 277 | 273 | 275 | 1,426,300 |
| 2024/03/25 | 282 | 282 | 274 | 274 | 2,429,000 |
| 2024/03/22 | 281 | 283 | 279 | 283 | 1,483,800 |
| 2024/03/21 | 283 | 285 | 282 | 283 | 1,252,400 |
| 2024/03/19 | 281 | 281 | 278 | 280 | 854,300 |
| 2024/03/18 | 280 | 281 | 277 | 280 | 978,800 |
| 2024/03/15 | 279 | 281 | 278 | 278 | 1,335,700 |
| 2024/03/14 | 279 | 279 | 273 | 277 | 3,002,000 |
| 2024/03/13 | 287 | 288 | 276 | 277 | 2,159,500 |
| 2024/03/12 | 286 | 286 | 280 | 283 | 2,871,400 |
| 2024/03/11 | 288 | 289 | 284 | 287 | 1,551,700 |
| 2024/03/08 | 288 | 290 | 286 | 289 | 2,142,300 |
| 2024/03/07 | 290 | 291 | 287 | 288 | 1,458,600 |
| 2024/03/06 | 283 | 290 | 283 | 288 | 1,581,700 |
| 2024/03/05 | 284 | 286 | 281 | 284 | 1,614,700 |
| 2024/03/04 | 287 | 290 | 284 | 285 | 1,419,400 |
| 2024/03/01 | 289 | 291 | 286 | 287 | 1,154,600 |
| 2024/02/29 | 288 | 290 | 284 | 288 | 1,464,300 |
| 2024/02/28 | 287 | 291 | 285 | 287 | 1,225,900 |
| 2024/02/27 | 293 | 293 | 287 | 289 | 1,702,900 |
| 2024/02/26 | 294 | 300 | 293 | 293 | 1,167,900 |
| 2024/02/22 | 290 | 293 | 288 | 292 | 1,101,600 |
| 2024/02/21 | 286 | 290 | 283 | 288 | 1,762,500 |
| 2024/02/20 | 282 | 287 | 281 | 285 | 1,421,900 |
| 2024/02/19 | 276 | 280 | 274 | 280 | 2,774,900 |
| 2024/02/16 | 275 | 278 | 273 | 277 | 2,513,400 |
| 2024/02/15 | 281 | 282 | 273 | 275 | 2,284,200 |
| 2024/02/14 | 280 | 282 | 276 | 280 | 1,771,000 |
| 2024/02/13 | 282 | 286 | 282 | 284 | 1,601,600 |
| 2024/02/09 | 286 | 287 | 282 | 284 | 1,475,100 |
| 2024/02/08 | 288 | 289 | 281 | 286 | 1,633,000 |
| 2024/02/07 | 290 | 290 | 286 | 288 | 2,673,800 |
| 2024/02/06 | 298 | 301 | 295 | 298 | 1,173,000 |
| 2024/02/05 | 300 | 301 | 297 | 297 | 960,700 |
| 2024/02/02 | 299 | 302 | 298 | 298 | 983,800 |
| 2024/02/01 | 298 | 299 | 294 | 298 | 1,311,400 |
| 2024/01/31 | 297 | 301 | 296 | 300 | 1,375,200 |
| 2024/01/30 | 305 | 306 | 298 | 298 | 1,487,200 |
| 2024/01/29 | 305 | 308 | 303 | 305 | 982,300 |
| 2024/01/26 | 304 | 307 | 302 | 302 | 662,800 |
| 2024/01/25 | 305 | 306 | 302 | 306 | 746,600 |
| 2024/01/24 | 304 | 307 | 302 | 306 | 1,193,600 |
| 2024/01/23 | 305 | 307 | 302 | 306 | 1,516,700 |
| 2024/01/22 | 300 | 305 | 299 | 304 | 934,400 |
| 2024/01/19 | 299 | 302 | 297 | 298 | 1,076,500 |
| 2024/01/18 | 295 | 299 | 295 | 297 | 1,111,300 |
| 2024/01/17 | 305 | 305 | 295 | 295 | 2,102,100 |
| 2024/01/16 | 308 | 309 | 304 | 304 | 871,900 |
| 2024/01/15 | 307 | 311 | 307 | 308 | 875,800 |
| 2024/01/12 | 313 | 313 | 305 | 308 | 2,171,200 |
| 2024/01/11 | 318 | 319 | 312 | 312 | 1,426,400 |
| 2024/01/10 | 313 | 316 | 312 | 314 | 1,724,700 |
| 2024/01/09 | 313 | 317 | 311 | 314 | 1,762,400 |
| 2024/01/05 | 313 | 314 | 308 | 309 | 1,445,900 |
| 2024/01/04 | 305 | 312 | 302 | 312 | 1,449,000 |