2317 (株)システナの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	415	418	411	411	363,300	411
2022-12-29	402	413	402	412	423,400	412
2022-12-28	398	408	391	407	512,400	407
2022-12-27	406	408	402	402	176,300	402
2022-12-26	402	407	401	403	129,600	403
2022-12-23	402	404	398	400	332,400	400
2022-12-22	409	409	402	408	345,400	408
2022-12-21	405	409	398	406	840,200	406
2022-12-20	420	420	399	404	674,000	404
2022-12-19	417	424	417	418	241,200	418
2022-12-16	423	430	421	424	413,300	424
2022-12-15	428	433	426	429	283,700	429
2022-12-14	422	428	420	426	347,900	426
2022-12-13	421	422	410	419	351,400	419
2022-12-12	419	423	417	421	255,900	421
2022-12-09	422	428	419	427	595,600	427
2022-12-08	418	418	409	415	471,200	415
2022-12-07	415	420	413	415	343,500	415
2022-12-06	414	423	408	417	887,000	417
2022-12-05	418	418	412	415	349,400	415
2022-12-02	422	422	413	413	542,200	413
2022-12-01	428	432	418	420	386,800	420
2022-11-30	420	423	415	420	732,200	420
2022-11-29	426	428	421	427	444,200	427
2022-11-28	434	436	427	431	327,100	431
2022-11-25	440	442	432	433	402,000	433
2022-11-24	439	449	439	447	569,200	447
2022-11-22	435	438	431	434	431,000	434
2022-11-21	435	435	430	434	389,600	434
2022-11-18	433	438	431	432	489,800	432
2022-11-17	433	440	432	433	462,000	433
2022-11-16	436	439	426	433	715,000	433
2022-11-15	426	436	423	430	706,100	430
2022-11-14	439	445	434	434	780,500	434
2022-11-11	434	440	430	439	694,300	439
2022-11-10	421	425	416	420	566,000	420
2022-11-09	412	431	411	425	1,176,800	425
2022-11-08	408	411	402	406	650,300	406
2022-11-07	401	405	400	403	595,800	403
2022-11-04	405	408	397	398	1,126,900	398
2022-11-02	413	414	406	408	1,065,400	408
2022-11-01	422	431	415	419	952,300	419
2022-10-31	414	418	406	417	1,445,100	417
2022-10-28	420	424	409	410	3,455,900	410
2022-10-27	422	427	421	421	640,000	421
2022-10-26	425	428	422	425	816,300	425
2022-10-25	424	424	418	420	444,600	420
2022-10-24	423	427	421	423	534,200	423
2022-10-21	417	421	415	415	472,600	415
2022-10-20	421	422	415	417	399,400	417
2022-10-19	423	428	422	426	284,800	426
2022-10-18	431	433	423	424	400,000	424
2022-10-17	421	425	414	418	529,000	418
2022-10-14	423	430	420	428	646,100	428
2022-10-13	421	421	410	410	485,800	410
2022-10-12	421	424	417	423	440,100	423
2022-10-11	424	430	419	421	532,500	421
2022-10-07	421	434	420	428	477,500	428
2022-10-06	429	434	428	429	594,000	429
2022-10-05	428	431	425	429	425,300	429
2022-10-04	412	424	412	424	712,500	424
2022-10-03	401	406	396	406	380,700	406
2022-09-30	403	409	401	403	713,300	403
2022-09-29	409	412	401	410	573,900	410
2022-09-28	399	408	398	401	1,233,000	401
2022-09-27	408	412	399	401	910,400	401
2022-09-26	410	417	407	407	708,100	407
2022-09-22	410	420	408	419	554,100	419
2022-09-21	415	422	410	416	552,400	416
2022-09-20	422	422	415	420	551,900	420
2022-09-16	423	427	417	419	679,200	419
2022-09-15	434	438	427	431	456,400	431
2022-09-14	434	440	431	434	545,700	434
2022-09-13	440	447	440	442	410,300	442
2022-09-12	441	442	436	440	390,600	440
2022-09-09	427	439	427	436	1,199,800	436
2022-09-08	427	430	424	430	691,700	430
2022-09-07	423	425	418	423	469,800	423
2022-09-06	423	427	421	423	511,900	423
2022-09-05	414	427	412	422	745,400	422
2022-09-02	427	428	415	417	480,600	417
2022-09-01	421	426	419	421	526,500	421
2022-08-31	421	430	421	429	861,100	429
2022-08-30	427	435	424	432	661,000	432
2022-08-29	412	420	406	417	839,700	417
2022-08-26	431	437	426	428	364,000	428
2022-08-25	424	432	424	430	574,400	430
2022-08-24	429	431	414	417	1,461,200	417
2022-08-23	435	436	430	431	542,200	431
2022-08-22	434	442	433	441	831,200	441
2022-08-19	447	448	435	438	535,100	438
2022-08-18	446	455	445	447	984,500	447
2022-08-17	440	451	438	449	723,600	449
2022-08-16	442	445	438	445	390,400	445
2022-08-15	450	450	436	443	1,060,700	443
2022-08-12	440	452	437	447	1,836,000	447
2022-08-10	455	459	449	456	395,900	456
2022-08-09	457	468	456	457	720,600	457
2022-08-08	457	457	447	456	576,900	456
2022-08-05	460	462	454	462	569,300	462
2022-08-04	464	464	448	452	572,600	452
2022-08-03	462	468	456	459	745,500	459
2022-08-02	455	458	448	448	924,600	448
2022-08-01	454	462	445	462	1,067,900	462
2022-07-29	464	470	448	454	1,377,700	454
2022-07-28	485	487	470	480	1,108,600	480
2022-07-27	475	483	474	480	633,700	480
2022-07-26	481	482	472	481	478,000	481
2022-07-25	482	489	478	481	706,200	481
2022-07-22	482	487	478	483	614,500	483
2022-07-21	470	487	469	486	1,059,300	486
2022-07-20	451	470	450	466	1,222,300	466
2022-07-19	430	441	424	441	727,900	441
2022-07-15	435	447	433	442	575,300	442
2022-07-14	426	433	418	432	516,100	432
2022-07-13	436	439	431	434	306,800	434
2022-07-12	445	445	435	437	553,300	437
2022-07-11	450	453	444	451	770,600	451
2022-07-08	448	458	437	449	1,331,900	449
2022-07-07	435	446	431	446	1,050,000	446
2022-07-06	414	433	413	431	1,347,200	431
2022-07-05	407	414	406	412	467,700	412
2022-07-04	402	408	399	405	799,000	405
2022-07-01	389	400	389	396	1,047,200	396
2022-06-30	408	413	389	394	1,485,700	394
2022-06-29	408	412	398	404	2,166,800	404
2022-06-28	406	416	402	413	1,114,000	413
2022-06-27	416	420	411	414	366,300	414
2022-06-24	405	420	402	419	472,800	419
2022-06-23	394	409	394	401	446,200	401
2022-06-22	402	405	385	392	927,900	392
2022-06-21	399	408	399	405	611,100	405
2022-06-20	400	401	390	394	427,400	394
2022-06-17	390	395	387	392	747,200	392
2022-06-16	417	421	402	403	525,700	403
2022-06-15	419	423	411	412	610,900	412
2022-06-14	428	431	421	426	488,200	426
2022-06-13	439	442	423	432	888,900	432
2022-06-10	452	453	443	443	753,600	443
2022-06-09	457	463	455	459	643,500	459
2022-06-08	450	457	448	452	551,100	452
2022-06-07	450	450	445	445	389,200	445
2022-06-06	440	448	439	446	430,500	446
2022-06-03	428	445	428	444	906,000	444
2022-06-02	430	430	415	415	580,200	415
2022-06-01	422	435	422	435	749,200	435
2022-05-31	437	439	420	420	2,248,800	420
2022-05-30	433	445	429	441	1,773,400	441
2022-05-27	439	439	420	422	590,000	422
2022-05-26	434	445	431	431	470,100	431
2022-05-25	439	441	432	437	584,500	437
2022-05-24	451	456	437	440	1,116,300	440
2022-05-23	456	460	448	457	1,060,400	457
2022-05-20	454	458	443	454	1,099,000	454
2022-05-19	439	450	434	446	663,900	446
2022-05-18	452	457	433	449	1,157,100	449
2022-05-17	455	458	450	455	577,100	455
2022-05-16	464	472	454	459	828,500	459
2022-05-13	437	458	436	456	1,276,000	456
2022-05-12	440	450	430	431	1,644,800	431
2022-05-11	418	419	408	411	575,000	411
2022-05-10	408	415	402	414	599,300	414
2022-05-09	408	418	405	407	443,000	407
2022-05-06	413	415	403	414	525,300	414
2022-05-02	412	417	408	413	447,300	413
2022-04-28	399	413	398	411	518,700	411
2022-04-27	387	402	383	400	1,315,700	400
2022-04-26	395	404	391	403	630,500	403
2022-04-25	395	400	394	398	488,600	398
2022-04-22	405	409	403	407	383,500	407
2022-04-21	414	419	412	419	350,900	419
2022-04-20	419	422	412	414	346,300	414
2022-04-19	411	416	406	412	411,900	412
2022-04-18	405	410	401	408	421,200	408
2022-04-15	414	418	411	412	339,800	412
2022-04-14	420	423	419	420	394,600	420
2022-04-13	402	416	401	415	551,400	415
2022-04-12	411	413	403	405	539,400	405
2022-04-11	410	417	409	416	626,300	416
2022-04-08	424	429	421	426	489,900	426
2022-04-07	418	422	413	416	542,800	416
2022-04-06	437	439	425	429	442,500	429
2022-04-05	444	445	433	443	547,900	443
2022-04-04	422	438	422	438	606,400	438
2022-04-01	421	429	419	427	663,400	427
2022-03-31	430	443	428	431	1,003,900	431
2022-03-30	460	464	441	452	1,188,500	452
2022-03-29	450	453	442	445	782,900	445
2022-03-28	452	453	448	448	474,300	448
2022-03-25	460	460	448	453	442,000	453
2022-03-24	448	453	443	452	560,100	452
2022-03-23	445	454	443	450	805,200	450
2022-03-22	450	451	429	433	972,200	433
2022-03-18	440	448	437	447	1,140,400	447
2022-03-17	438	442	432	436	1,102,500	436
2022-03-16	429	431	419	423	820,300	423
2022-03-15	425	429	416	426	795,900	426
2022-03-14	426	429	420	420	585,700	420
2022-03-11	430	430	419	424	983,800	424
2022-03-10	437	438	429	435	718,200	435
2022-03-09	423	425	415	419	1,155,900	419
2022-03-08	415	428	412	420	1,281,500	420
2022-03-07	415	420	410	416	946,700	416
2022-03-04	427	428	417	419	1,252,700	419
2022-03-03	428	430	421	428	929,100	428
2022-03-02	427	432	423	428	1,052,200	428
2022-03-01	423	432	413	431	1,312,200	431
2022-02-28	415	418	408	417	1,267,900	417
2022-02-25	406	414	401	413	1,333,000	413
2022-02-24	392	401	390	398	1,314,300	398
2022-02-22	380	393	380	390	692,700	390
2022-02-21	383	389	377	386	542,900	386
2022-02-18	376	390	375	387	557,400	387
2022-02-17	387	391	377	381	892,400	381
2022-02-16	395	395	379	385	735,300	385
2022-02-15	385	388	377	382	988,200	382
2022-02-14	384	385	370	372	749,700	372
2022-02-10	371	381	368	378	743,700	378
2022-02-09	369	370	360	367	510,700	367
2022-02-08	360	371	360	369	905,800	369
2022-02-07	360	365	357	360	829,500	360
2022-02-04	372	374	350	366	1,404,700	366
2022-02-03	363	364	355	356	870,300	356
2022-02-02	357	368	356	365	721,800	365
2022-02-01	357	363	348	349	601,200	349
2022-01-31	347	353	341	349	1,086,700	349
2022-01-28	342	349	340	344	724,300	344
2022-01-27	349	356	330	334	1,172,300	334
2022-01-26	345	358	345	354	862,600	354
2022-01-25	361	365	345	349	1,082,400	349
2022-01-24	366	367	361	366	837,300	366
2022-01-21	369	377	368	375	651,800	375
2022-01-20	360	375	360	372	760,800	372
2022-01-19	370	374	362	362	928,200	362
2022-01-18	379	389	376	383	535,300	383
2022-01-17	378	386	378	382	693,000	382
2022-01-14	391	396	379	383	964,100	383
2022-01-13	408	408	397	397	557,000	397
2022-01-12	409	415	405	409	1,229,400	409
2022-01-11	404	408	383	385	1,086,900	385
2022-01-07	404	411	397	403	1,004,600	403
2022-01-06	421	424	404	405	871,900	405
2022-01-05	438	441	422	424	704,400	424
2022-01-04	438	442	426	439	842,200	439

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2317 (株)システナ の時系列データ [2022年度]

2317 (株)システナの時系列データ [2022年度]