2317 (株)システナ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 260 | 263 | 258 | 261 | 968,500 | 261 |
| 2024-04-25 | 263 | 265 | 261 | 262 | 921,300 | 262 |
| 2024-04-24 | 262 | 263 | 260 | 261 | 714,500 | 261 |
| 2024-04-23 | 261 | 262 | 258 | 260 | 1,481,500 | 260 |
| 2024-04-22 | 260 | 263 | 259 | 262 | 1,005,900 | 262 |
| 2024-04-19 | 260 | 260 | 254 | 256 | 1,653,100 | 256 |
| 2024-04-18 | 260 | 264 | 259 | 261 | 1,077,300 | 261 |
| 2024-04-17 | 262 | 264 | 259 | 259 | 1,497,600 | 259 |
| 2024-04-16 | 258 | 264 | 256 | 264 | 1,765,600 | 264 |
| 2024-04-15 | 260 | 261 | 258 | 259 | 1,405,500 | 259 |
| 2024-04-12 | 263 | 267 | 262 | 262 | 807,200 | 262 |
| 2024-04-11 | 265 | 266 | 262 | 263 | 752,100 | 263 |
| 2024-04-10 | 264 | 267 | 264 | 265 | 1,058,900 | 265 |
| 2024-04-09 | 265 | 267 | 263 | 264 | 898,900 | 264 |
| 2024-04-08 | 261 | 264 | 259 | 263 | 1,114,300 | 263 |
| 2024-04-05 | 262 | 263 | 258 | 260 | 1,652,700 | 260 |
| 2024-04-04 | 265 | 267 | 263 | 263 | 1,253,700 | 263 |
| 2024-04-03 | 263 | 265 | 260 | 262 | 1,786,500 | 262 |
| 2024-04-02 | 268 | 269 | 264 | 267 | 1,484,500 | 267 |
| 2024-04-01 | 273 | 273 | 268 | 268 | 1,089,900 | 268 |
| 2024-03-29 | 269 | 273 | 269 | 272 | 1,204,200 | 272 |
| 2024-03-28 | 274 | 274 | 267 | 268 | 2,290,800 | 268 |
| 2024-03-27 | 276 | 277 | 275 | 276 | 2,157,200 | 276 |
| 2024-03-26 | 275 | 277 | 273 | 275 | 1,426,300 | 275 |
| 2024-03-25 | 282 | 282 | 274 | 274 | 2,429,000 | 274 |
| 2024-03-22 | 281 | 283 | 279 | 283 | 1,483,800 | 283 |
| 2024-03-21 | 283 | 285 | 282 | 283 | 1,252,400 | 283 |
| 2024-03-19 | 281 | 281 | 278 | 280 | 854,300 | 280 |
| 2024-03-18 | 280 | 281 | 277 | 280 | 978,800 | 280 |
| 2024-03-15 | 279 | 281 | 278 | 278 | 1,335,700 | 278 |
| 2024-03-14 | 279 | 279 | 273 | 277 | 3,002,000 | 277 |
| 2024-03-13 | 287 | 288 | 276 | 277 | 2,159,500 | 277 |
| 2024-03-12 | 286 | 286 | 280 | 283 | 2,871,400 | 283 |
| 2024-03-11 | 288 | 289 | 284 | 287 | 1,551,700 | 287 |
| 2024-03-08 | 288 | 290 | 286 | 289 | 2,142,300 | 289 |
| 2024-03-07 | 290 | 291 | 287 | 288 | 1,458,600 | 288 |
| 2024-03-06 | 283 | 290 | 283 | 288 | 1,581,700 | 288 |
| 2024-03-05 | 284 | 286 | 281 | 284 | 1,614,700 | 284 |
| 2024-03-04 | 287 | 290 | 284 | 285 | 1,419,400 | 285 |
| 2024-03-01 | 289 | 291 | 286 | 287 | 1,154,600 | 287 |
| 2024-02-29 | 288 | 290 | 284 | 288 | 1,464,300 | 288 |
| 2024-02-28 | 287 | 291 | 285 | 287 | 1,225,900 | 287 |
| 2024-02-27 | 293 | 293 | 287 | 289 | 1,702,900 | 289 |
| 2024-02-26 | 294 | 300 | 293 | 293 | 1,167,900 | 293 |
| 2024-02-22 | 290 | 293 | 288 | 292 | 1,101,600 | 292 |
| 2024-02-21 | 286 | 290 | 283 | 288 | 1,762,500 | 288 |
| 2024-02-20 | 282 | 287 | 281 | 285 | 1,421,900 | 285 |
| 2024-02-19 | 276 | 280 | 274 | 280 | 2,774,900 | 280 |
| 2024-02-16 | 275 | 278 | 273 | 277 | 2,513,400 | 277 |
| 2024-02-15 | 281 | 282 | 273 | 275 | 2,284,200 | 275 |
| 2024-02-14 | 280 | 282 | 276 | 280 | 1,771,000 | 280 |
| 2024-02-13 | 282 | 286 | 282 | 284 | 1,601,600 | 284 |
| 2024-02-09 | 286 | 287 | 282 | 284 | 1,475,100 | 284 |
| 2024-02-08 | 288 | 289 | 281 | 286 | 1,633,000 | 286 |
| 2024-02-07 | 290 | 290 | 286 | 288 | 2,673,800 | 288 |
| 2024-02-06 | 298 | 301 | 295 | 298 | 1,173,000 | 298 |
| 2024-02-05 | 300 | 301 | 297 | 297 | 960,700 | 297 |
| 2024-02-02 | 299 | 302 | 298 | 298 | 983,800 | 298 |
| 2024-02-01 | 298 | 299 | 294 | 298 | 1,311,400 | 298 |
| 2024-01-31 | 297 | 301 | 296 | 300 | 1,375,200 | 300 |
| 2024-01-30 | 305 | 306 | 298 | 298 | 1,487,200 | 298 |
| 2024-01-29 | 305 | 308 | 303 | 305 | 982,300 | 305 |
| 2024-01-26 | 304 | 307 | 302 | 302 | 662,800 | 302 |
| 2024-01-25 | 305 | 306 | 302 | 306 | 746,600 | 306 |
| 2024-01-24 | 304 | 307 | 302 | 306 | 1,193,600 | 306 |
| 2024-01-23 | 305 | 307 | 302 | 306 | 1,516,700 | 306 |
| 2024-01-22 | 300 | 305 | 299 | 304 | 934,400 | 304 |
| 2024-01-19 | 299 | 302 | 297 | 298 | 1,076,500 | 298 |
| 2024-01-18 | 295 | 299 | 295 | 297 | 1,111,300 | 297 |
| 2024-01-17 | 305 | 305 | 295 | 295 | 2,102,100 | 295 |
| 2024-01-16 | 308 | 309 | 304 | 304 | 871,900 | 304 |
| 2024-01-15 | 307 | 311 | 307 | 308 | 875,800 | 308 |
| 2024-01-12 | 313 | 313 | 305 | 308 | 2,171,200 | 308 |
| 2024-01-11 | 318 | 319 | 312 | 312 | 1,426,400 | 312 |
| 2024-01-10 | 313 | 316 | 312 | 314 | 1,724,700 | 314 |
| 2024-01-09 | 313 | 317 | 311 | 314 | 1,762,400 | 314 |
| 2024-01-05 | 313 | 314 | 308 | 309 | 1,445,900 | 309 |
| 2024-01-04 | 305 | 312 | 302 | 312 | 1,449,000 | 312 |
分割・併合履歴 ： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株
