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
2026/06/25 390 391 386 386 1,119,700
2026/06/24 391 396 386 388 1,449,000
2026/06/23 394 394 386 388 1,257,000
2026/06/22 394 402 391 396 842,400
2026/06/19 400 400 395 395 1,337,400
2026/06/18 397 405 396 402 1,137,900
2026/06/17 402 402 396 396 1,423,800
2026/06/16 401 402 395 396 1,249,000
2026/06/15 405 406 401 402 612,200
2026/06/12 407 410 401 402 1,046,100
2026/06/11 417 418 405 408 770,300
2026/06/10 407 414 403 412 1,110,000
2026/06/09 419 419 411 412 859,000
2026/06/08 419 423 414 417 880,200
2026/06/05 420 424 415 423 925,300
2026/06/04 410 418 408 416 889,600
2026/06/03 418 420 408 416 1,454,500
2026/06/02 421 422 413 419 1,720,600
2026/06/01 420 425 413 417 2,041,300
2026/05/29 427 435 418 418 1,395,600
2026/05/28 420 427 416 421 1,014,500
2026/05/27 416 420 412 420 924,300
2026/05/26 421 424 419 419 781,200
2026/05/25 421 424 417 424 1,041,400
2026/05/22 418 423 415 420 935,300
2026/05/21 428 428 418 420 959,600
2026/05/20 423 427 417 420 1,096,200
2026/05/19 416 425 413 425 1,319,000
2026/05/18 413 415 406 410 1,066,200
2026/05/15 405 412 403 412 1,453,300
2026/05/14 396 407 395 407 2,828,900
2026/05/13 420 425 417 420 1,653,300
2026/05/12 427 431 425 426 824,800
2026/05/11 432 432 426 430 1,048,800
2026/05/08 429 436 426 433 1,071,600
2026/05/07 428 428 421 425 1,460,600
2026/05/01 423 424 419 420 1,027,900
2026/04/30 428 429 425 426 960,400
2026/04/28 430 437 428 436 941,800
2026/04/27 430 433 425 428 2,028,100
2026/04/24 433 437 431 434 891,600
2026/04/23 440 441 434 438 1,058,800
2026/04/22 446 447 440 442 726,900
2026/04/21 446 448 438 442 986,800
2026/04/20 448 449 435 439 1,043,600
2026/04/17 436 447 436 445 1,481,700
2026/04/16 441 444 432 432 1,125,800
2026/04/15 423 436 422 429 1,229,500
2026/04/14 423 424 420 422 681,200
2026/04/13 410 415 408 414 882,900
2026/04/10 419 421 411 413 1,326,500
2026/04/09 430 431 421 421 672,700
2026/04/08 433 435 430 433 862,500
2026/04/07 424 429 423 426 707,700
2026/04/06 424 425 420 424 531,800
2026/04/03 419 422 418 419 575,100
2026/03/27 415 421 415 419 1,100,200
2026/03/26 417 419 412 417 1,040,700
2026/03/25 417 424 416 422 977,400
2026/03/24 417 420 415 420 673,600
2026/03/23 411 413 407 409 1,128,600
2026/03/19 420 422 416 418 1,073,500
2026/03/18 421 424 420 422 648,200
2026/03/17 423 426 419 419 598,200
2026/03/16 419 426 418 424 901,200
2026/03/13 418 421 416 419 871,200
2026/03/12 420 423 418 421 881,900
2026/03/11 428 432 425 426 654,300
2026/03/10 429 432 424 429 1,009,500
2026/03/09 412 427 412 425 1,233,700
2026/03/06 419 429 418 428 1,858,900
2026/03/05 420 421 416 418 1,129,600
2026/03/04 410 415 406 410 1,639,100
2026/03/03 423 423 413 414 1,523,300
2026/03/02 428 435 423 425 1,362,500
2026/02/27 441 442 436 442 1,269,000
2026/02/26 429 440 424 435 2,081,100
2026/02/25 418 425 416 422 1,224,600
2026/02/24 420 421 408 410 1,726,500
2026/02/20 433 435 428 432 903,300
2026/02/19 438 440 433 437 987,500
2026/02/18 430 433 426 431 961,700
2026/02/17 437 438 427 429 1,219,900
2026/02/16 425 438 422 438 2,114,900
2026/02/13 440 441 425 425 1,739,000
2026/02/12 447 450 441 441 2,010,000
2026/02/10 440 458 439 455 1,937,200
2026/02/09 447 450 430 435 2,688,300
2026/02/06 454 454 430 435 5,369,400
2026/02/05 466 483 462 478 3,219,000
2026/02/04 494 497 465 465 2,229,900
2026/02/03 495 500 494 496 621,300
2026/02/02 511 511 495 495 987,500
2026/01/30 511 511 503 508 718,500
2026/01/29 513 519 501 511 1,490,600
2026/01/28 510 527 509 520 2,296,100
2026/01/27 508 510 501 505 885,000
2026/01/26 517 518 508 509 882,200
2026/01/23 514 523 513 518 654,000
2026/01/22 517 517 511 514 657,200
2026/01/21 514 518 510 510 955,400
2026/01/20 516 528 512 519 1,184,500
2026/01/19 522 527 518 518 629,300
2026/01/16 515 522 510 521 827,900
2026/01/15 524 525 514 518 1,123,500
2026/01/14 522 526 518 521 700,600
2026/01/13 521 522 516 521 615,100
2026/01/09 523 527 514 516 538,000
2026/01/08 514 520 513 519 730,000
2026/01/07 517 521 513 515 624,500
2026/01/06 519 525 517 522 689,300
2026/01/05 519 522 512 515 889,000

このページの先頭へ