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 |
|---|---|---|---|---|---|
| 2024/12/30 | 367 | 368 | 363 | 363 | 695,300 |
| 2024/12/27 | 365 | 369 | 364 | 366 | 565,000 |
| 2024/12/26 | 365 | 367 | 362 | 364 | 799,100 |
| 2024/12/25 | 366 | 367 | 362 | 366 | 486,100 |
| 2024/12/24 | 371 | 372 | 366 | 366 | 545,200 |
| 2024/12/23 | 373 | 377 | 371 | 374 | 815,900 |
| 2024/12/20 | 374 | 375 | 366 | 370 | 1,364,800 |
| 2024/12/19 | 362 | 375 | 361 | 374 | 1,039,400 |
| 2024/12/18 | 368 | 369 | 363 | 363 | 485,000 |
| 2024/12/17 | 367 | 371 | 365 | 367 | 628,600 |
| 2024/12/16 | 375 | 376 | 364 | 364 | 765,900 |
| 2024/12/13 | 361 | 375 | 361 | 374 | 1,273,000 |
| 2024/12/12 | 365 | 370 | 363 | 369 | 1,932,400 |
| 2024/12/11 | 356 | 358 | 352 | 358 | 780,900 |
| 2024/12/10 | 360 | 360 | 355 | 356 | 599,200 |
| 2024/12/09 | 355 | 362 | 355 | 359 | 629,700 |
| 2024/12/06 | 356 | 358 | 353 | 353 | 529,000 |
| 2024/12/05 | 356 | 359 | 355 | 358 | 438,100 |
| 2024/12/04 | 357 | 360 | 354 | 354 | 668,800 |
| 2024/12/03 | 359 | 363 | 358 | 362 | 1,023,300 |
| 2024/12/02 | 352 | 357 | 351 | 356 | 851,900 |
| 2024/11/29 | 352 | 355 | 349 | 353 | 670,100 |
| 2024/11/28 | 349 | 352 | 348 | 348 | 427,900 |
| 2024/11/27 | 350 | 352 | 347 | 347 | 571,800 |
| 2024/11/26 | 348 | 353 | 347 | 352 | 639,900 |
| 2024/11/25 | 356 | 357 | 349 | 349 | 1,415,800 |
| 2024/11/22 | 346 | 354 | 345 | 352 | 939,400 |
| 2024/11/21 | 349 | 349 | 343 | 343 | 602,900 |
| 2024/11/20 | 351 | 351 | 347 | 347 | 718,800 |
| 2024/11/19 | 349 | 353 | 349 | 352 | 738,200 |
| 2024/11/18 | 346 | 350 | 345 | 349 | 619,900 |
| 2024/11/15 | 350 | 351 | 348 | 348 | 762,200 |
| 2024/11/14 | 350 | 354 | 347 | 348 | 805,200 |
| 2024/11/13 | 351 | 355 | 347 | 350 | 1,010,200 |
| 2024/11/12 | 347 | 354 | 346 | 347 | 955,500 |
| 2024/11/11 | 353 | 354 | 349 | 351 | 536,600 |
| 2024/11/08 | 350 | 354 | 349 | 353 | 945,100 |
| 2024/11/07 | 351 | 353 | 345 | 348 | 958,100 |
| 2024/11/06 | 345 | 353 | 345 | 348 | 1,644,000 |
| 2024/11/05 | 347 | 351 | 344 | 351 | 904,500 |
| 2024/11/01 | 357 | 363 | 346 | 346 | 1,901,400 |
| 2024/10/31 | 364 | 369 | 361 | 365 | 1,464,400 |
| 2024/10/30 | 368 | 368 | 363 | 364 | 2,747,500 |
| 2024/10/29 | 360 | 365 | 358 | 362 | 883,500 |
| 2024/10/28 | 359 | 363 | 358 | 360 | 875,100 |
| 2024/10/25 | 361 | 362 | 354 | 357 | 972,900 |
| 2024/10/24 | 353 | 360 | 353 | 357 | 860,300 |
| 2024/10/23 | 362 | 363 | 356 | 359 | 820,700 |
| 2024/10/22 | 369 | 372 | 364 | 364 | 915,900 |
| 2024/10/21 | 369 | 373 | 369 | 370 | 475,200 |
| 2024/10/18 | 367 | 372 | 366 | 368 | 753,300 |
| 2024/10/17 | 370 | 373 | 367 | 368 | 1,113,400 |
| 2024/10/16 | 369 | 377 | 368 | 374 | 1,179,700 |
| 2024/10/15 | 364 | 376 | 363 | 376 | 1,967,300 |
| 2024/10/11 | 369 | 370 | 364 | 366 | 1,145,600 |
| 2024/10/10 | 378 | 379 | 366 | 367 | 1,303,100 |
| 2024/10/09 | 374 | 382 | 372 | 381 | 1,126,300 |
| 2024/10/08 | 374 | 376 | 370 | 372 | 1,112,400 |
| 2024/10/07 | 387 | 388 | 377 | 377 | 1,201,500 |
| 2024/10/04 | 369 | 384 | 368 | 381 | 2,053,100 |
| 2024/10/03 | 366 | 368 | 362 | 363 | 957,500 |
| 2024/10/02 | 365 | 368 | 360 | 361 | 1,219,000 |
| 2024/10/01 | 370 | 371 | 362 | 370 | 1,265,200 |
| 2024/09/30 | 370 | 371 | 364 | 371 | 1,056,300 |
| 2024/09/27 | 375 | 378 | 370 | 378 | 958,200 |
| 2024/09/26 | 374 | 380 | 374 | 379 | 1,726,200 |
| 2024/09/25 | 372 | 376 | 371 | 371 | 1,352,000 |
| 2024/09/24 | 376 | 377 | 372 | 374 | 1,447,700 |
| 2024/09/20 | 372 | 376 | 370 | 371 | 1,841,700 |
| 2024/09/19 | 367 | 374 | 366 | 370 | 1,369,600 |
| 2024/09/18 | 373 | 376 | 368 | 373 | 1,155,400 |
| 2024/09/17 | 372 | 375 | 370 | 374 | 957,000 |
| 2024/09/13 | 375 | 376 | 371 | 372 | 957,300 |
| 2024/09/12 | 374 | 379 | 373 | 376 | 1,055,000 |
| 2024/09/11 | 376 | 376 | 364 | 366 | 2,249,900 |
| 2024/09/10 | 386 | 387 | 381 | 381 | 1,142,000 |
| 2024/09/09 | 382 | 389 | 381 | 384 | 1,404,300 |
| 2024/09/06 | 399 | 406 | 389 | 393 | 2,079,900 |
| 2024/09/05 | 388 | 401 | 387 | 396 | 2,278,500 |
| 2024/09/04 | 385 | 396 | 385 | 391 | 2,010,300 |
| 2024/09/03 | 392 | 396 | 390 | 391 | 1,258,500 |
| 2024/09/02 | 387 | 391 | 381 | 389 | 1,561,900 |
| 2024/08/30 | 397 | 401 | 386 | 390 | 2,920,600 |
| 2024/08/29 | 397 | 403 | 392 | 395 | 2,041,900 |
| 2024/08/28 | 400 | 400 | 392 | 395 | 1,276,900 |
| 2024/08/27 | 387 | 400 | 386 | 400 | 2,178,300 |
| 2024/08/26 | 387 | 389 | 381 | 387 | 1,616,300 |
| 2024/08/23 | 382 | 387 | 380 | 387 | 1,984,300 |
| 2024/08/22 | 386 | 398 | 384 | 389 | 4,221,400 |
| 2024/08/21 | 372 | 373 | 366 | 371 | 1,182,500 |
| 2024/08/20 | 372 | 377 | 368 | 374 | 1,665,500 |
| 2024/08/19 | 366 | 372 | 363 | 367 | 2,408,900 |
| 2024/08/16 | 353 | 366 | 351 | 366 | 2,506,400 |
| 2024/08/15 | 353 | 353 | 347 | 350 | 1,396,500 |
| 2024/08/14 | 348 | 354 | 347 | 354 | 1,653,900 |
| 2024/08/13 | 350 | 353 | 342 | 346 | 1,806,900 |
| 2024/08/09 | 350 | 356 | 346 | 352 | 1,852,000 |
| 2024/08/08 | 342 | 349 | 339 | 341 | 1,929,000 |
| 2024/08/07 | 344 | 353 | 337 | 346 | 2,622,300 |
| 2024/08/06 | 345 | 355 | 339 | 346 | 3,309,400 |
| 2024/08/05 | 334 | 341 | 317 | 323 | 4,306,900 |
| 2024/08/02 | 357 | 357 | 342 | 342 | 2,888,500 |
| 2024/08/01 | 364 | 374 | 361 | 370 | 5,669,700 |
| 2024/07/31 | 339 | 342 | 337 | 340 | 1,932,700 |
| 2024/07/30 | 345 | 345 | 339 | 342 | 1,025,200 |
| 2024/07/29 | 344 | 349 | 343 | 345 | 1,919,600 |
| 2024/07/26 | 341 | 345 | 339 | 339 | 1,528,700 |
| 2024/07/25 | 335 | 340 | 333 | 339 | 2,388,400 |
| 2024/07/24 | 344 | 344 | 338 | 340 | 1,240,200 |
| 2024/07/23 | 341 | 347 | 337 | 344 | 1,802,600 |
| 2024/07/22 | 348 | 348 | 342 | 343 | 1,240,500 |
| 2024/07/19 | 347 | 355 | 346 | 349 | 1,897,300 |
| 2024/07/18 | 345 | 349 | 343 | 347 | 2,141,500 |
| 2024/07/17 | 353 | 354 | 347 | 348 | 1,908,500 |
| 2024/07/16 | 353 | 356 | 351 | 354 | 1,443,300 |
| 2024/07/12 | 348 | 355 | 345 | 353 | 1,638,300 |
| 2024/07/11 | 356 | 358 | 350 | 351 | 2,246,700 |
| 2024/07/10 | 356 | 358 | 352 | 354 | 2,050,200 |
| 2024/07/09 | 352 | 357 | 347 | 353 | 2,068,600 |
| 2024/07/08 | 345 | 354 | 343 | 352 | 2,430,000 |
| 2024/07/05 | 344 | 351 | 340 | 343 | 2,826,900 |
| 2024/07/04 | 343 | 347 | 339 | 344 | 2,598,800 |
| 2024/07/03 | 330 | 346 | 327 | 339 | 3,694,400 |
| 2024/07/02 | 315 | 329 | 315 | 329 | 3,241,500 |
| 2024/07/01 | 318 | 320 | 314 | 316 | 2,165,500 |
| 2024/06/28 | 318 | 321 | 313 | 314 | 1,944,600 |
| 2024/06/27 | 312 | 318 | 312 | 316 | 1,640,800 |
| 2024/06/26 | 314 | 318 | 311 | 313 | 1,499,000 |
| 2024/06/25 | 313 | 319 | 308 | 309 | 2,670,100 |
| 2024/06/24 | 304 | 317 | 303 | 316 | 4,014,300 |
| 2024/06/21 | 297 | 303 | 297 | 298 | 2,767,500 |
| 2024/06/20 | 294 | 299 | 293 | 297 | 1,553,900 |
| 2024/06/19 | 296 | 298 | 292 | 294 | 1,202,600 |
| 2024/06/18 | 294 | 301 | 293 | 296 | 1,913,800 |
| 2024/06/17 | 296 | 297 | 291 | 294 | 1,761,600 |
| 2024/06/14 | 291 | 298 | 291 | 298 | 1,972,100 |
| 2024/06/13 | 291 | 294 | 289 | 292 | 1,674,500 |
| 2024/06/12 | 289 | 292 | 287 | 287 | 1,458,900 |
| 2024/06/11 | 290 | 291 | 287 | 290 | 803,800 |
| 2024/06/10 | 289 | 292 | 289 | 291 | 938,700 |
| 2024/06/07 | 288 | 291 | 287 | 289 | 562,100 |
| 2024/06/06 | 294 | 295 | 287 | 288 | 1,310,500 |
| 2024/06/05 | 292 | 293 | 289 | 289 | 1,314,000 |
| 2024/06/04 | 287 | 292 | 286 | 292 | 1,726,900 |
| 2024/06/03 | 285 | 290 | 283 | 288 | 2,862,900 |
| 2024/05/31 | 277 | 284 | 277 | 283 | 3,952,400 |
| 2024/05/30 | 271 | 275 | 268 | 274 | 1,863,700 |
| 2024/05/29 | 272 | 275 | 269 | 271 | 1,871,900 |
| 2024/05/28 | 278 | 278 | 272 | 273 | 2,039,500 |
| 2024/05/27 | 277 | 279 | 275 | 278 | 1,373,400 |
| 2024/05/24 | 277 | 279 | 275 | 277 | 1,465,600 |
| 2024/05/23 | 280 | 281 | 278 | 280 | 968,900 |
| 2024/05/22 | 280 | 281 | 277 | 278 | 1,460,100 |
| 2024/05/21 | 284 | 284 | 280 | 280 | 2,478,100 |
| 2024/05/20 | 281 | 287 | 280 | 284 | 1,902,600 |
| 2024/05/17 | 279 | 285 | 277 | 283 | 2,241,000 |
| 2024/05/16 | 277 | 280 | 274 | 279 | 2,232,400 |
| 2024/05/15 | 279 | 283 | 275 | 277 | 1,877,700 |
| 2024/05/14 | 275 | 279 | 272 | 278 | 3,239,700 |
| 2024/05/13 | 264 | 267 | 262 | 266 | 756,100 |
| 2024/05/10 | 267 | 268 | 263 | 263 | 830,300 |
| 2024/05/09 | 267 | 269 | 265 | 267 | 771,800 |
| 2024/05/08 | 266 | 269 | 264 | 264 | 753,200 |
| 2024/05/07 | 264 | 269 | 264 | 267 | 823,900 |
| 2024/05/02 | 264 | 266 | 262 | 263 | 1,013,500 |
| 2024/05/01 | 263 | 264 | 261 | 261 | 458,600 |
| 2024/04/30 | 265 | 265 | 262 | 263 | 554,600 |
| 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 |