2317 (株)システナの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	305	307	303	306	1,116,000	306
2023-12-28	308	308	303	304	897,700	304
2023-12-27	305	308	304	308	1,252,700	308
2023-12-26	308	310	303	305	1,394,100	305
2023-12-25	311	312	307	308	1,260,000	308
2023-12-22	305	311	305	310	1,353,200	310
2023-12-21	303	306	301	303	1,235,500	303
2023-12-20	309	311	305	305	1,890,400	305
2023-12-19	304	308	303	308	2,062,300	308
2023-12-18	299	303	297	303	1,636,600	303
2023-12-15	298	303	298	301	1,873,500	301
2023-12-14	300	304	296	297	1,817,500	297
2023-12-13	297	299	296	296	1,182,300	296
2023-12-12	298	300	294	297	2,222,500	297
2023-12-11	293	300	292	297	1,951,800	297
2023-12-08	290	293	287	289	1,756,700	289
2023-12-07	298	298	291	291	1,530,000	291
2023-12-06	291	297	290	296	1,736,100	296
2023-12-05	292	296	287	287	1,798,800	287
2023-12-04	293	295	289	294	2,096,600	294
2023-12-01	292	299	291	297	1,644,600	297
2023-11-30	302	303	294	296	2,682,400	296
2023-11-29	300	306	298	301	2,670,300	301
2023-11-28	300	304	297	300	4,792,200	300
2023-11-27	300	308	295	305	8,859,400	305
2023-11-24	278	282	276	278	1,919,500	278
2023-11-22	272	276	271	274	1,263,300	274
2023-11-21	266	274	266	272	1,902,400	272
2023-11-20	265	269	265	265	1,515,800	265
2023-11-17	260	265	259	264	1,252,900	264
2023-11-16	264	270	262	263	1,589,200	263
2023-11-15	261	265	258	263	2,192,600	263
2023-11-14	259	260	256	257	852,000	257
2023-11-13	258	260	257	259	982,000	259
2023-11-10	257	259	255	258	1,214,500	258
2023-11-09	256	259	254	259	1,044,000	259
2023-11-08	257	260	255	258	1,494,600	258
2023-11-07	258	259	255	255	1,211,700	255
2023-11-06	259	260	256	258	1,472,000	258
2023-11-02	250	255	250	254	1,682,700	254
2023-11-01	258	259	248	249	1,828,300	249
2023-10-31	250	255	249	255	2,492,000	255
2023-10-30	241	252	241	250	6,394,100	250
2023-10-27	248	250	235	242	5,464,900	242
2023-10-26	248	250	243	246	2,320,600	246
2023-10-25	252	254	248	250	2,446,100	250
2023-10-24	247	251	241	251	2,525,200	251
2023-10-23	252	254	247	247	1,658,300	247
2023-10-20	250	254	248	253	1,465,700	253
2023-10-19	249	256	249	252	1,999,500	252
2023-10-18	251	252	248	252	2,282,600	252
2023-10-17	251	254	249	251	3,277,100	251
2023-10-16	251	252	246	247	3,217,100	247
2023-10-13	261	262	253	253	2,410,400	253
2023-10-12	263	264	261	263	1,444,200	263
2023-10-11	266	267	262	262	1,291,100	262
2023-10-10	262	266	262	264	1,494,700	264
2023-10-06	264	269	263	264	1,704,900	264
2023-10-05	261	267	260	266	1,574,900	266
2023-10-04	260	264	258	262	2,425,700	262
2023-10-03	267	269	263	264	1,385,700	264
2023-10-02	271	275	267	268	1,531,900	268
2023-09-29	273	273	268	269	1,484,400	269
2023-09-28	271	275	270	273	1,605,700	273
2023-09-27	273	279	271	279	1,758,100	279
2023-09-26	282	282	274	274	2,630,600	274
2023-09-25	279	284	279	284	1,726,200	284
2023-09-22	276	279	275	278	1,354,400	278
2023-09-21	277	281	276	279	1,188,800	279
2023-09-20	277	279	276	277	1,259,600	277
2023-09-19	280	283	277	278	1,447,900	278
2023-09-15	282	282	279	279	1,301,200	279
2023-09-14	281	283	280	281	1,009,500	281
2023-09-13	283	284	279	280	1,463,700	280
2023-09-12	282	286	282	285	838,800	285
2023-09-11	284	287	280	282	1,216,200	282
2023-09-08	286	288	283	284	1,842,500	284
2023-09-07	289	291	287	289	1,525,200	289
2023-09-06	286	289	285	289	1,690,200	289
2023-09-05	283	287	281	284	2,718,800	284
2023-09-04	284	289	281	287	2,646,800	287
2023-09-01	274	280	273	277	2,294,200	277
2023-08-31	268	272	264	270	4,110,400	270
2023-08-30	267	267	265	267	1,574,600	267
2023-08-29	266	268	264	267	1,372,800	267
2023-08-28	266	268	264	265	1,471,400	265
2023-08-25	259	264	258	264	993,300	264
2023-08-24	263	265	262	262	1,134,800	262
2023-08-23	264	267	262	265	1,116,300	265
2023-08-22	264	269	262	267	1,625,200	267
2023-08-21	256	261	256	259	1,180,200	259
2023-08-18	258	260	253	255	1,745,800	255
2023-08-17	261	261	256	258	1,753,200	258
2023-08-16	262	268	262	266	1,423,200	266
2023-08-15	261	265	260	264	1,578,000	264
2023-08-14	255	261	255	260	1,293,500	260
2023-08-10	250	252	247	251	2,016,900	251
2023-08-09	254	254	250	251	1,589,100	251
2023-08-08	256	258	254	255	1,034,900	255
2023-08-07	251	257	250	257	1,650,400	257
2023-08-04	254	259	253	254	1,710,200	254
2023-08-03	258	259	253	255	2,123,600	255
2023-08-02	264	265	260	260	1,822,000	260
2023-08-01	272	272	265	265	2,468,500	265
2023-07-31	272	277	270	272	2,945,100	272
2023-07-28	274	274	264	268	5,471,900	268
2023-07-27	285	290	285	290	1,361,800	290
2023-07-26	286	288	284	287	788,200	287
2023-07-25	288	290	286	287	1,008,400	287
2023-07-24	290	292	289	290	594,000	290
2023-07-21	290	291	288	288	816,700	288
2023-07-20	296	296	291	291	1,289,500	291
2023-07-19	296	299	294	297	948,400	297
2023-07-18	295	300	294	296	1,184,100	296
2023-07-14	295	298	293	294	995,200	294
2023-07-13	288	294	287	294	1,045,700	294
2023-07-12	286	290	284	287	1,130,100	287
2023-07-11	283	287	282	285	845,100	285
2023-07-10	287	288	282	283	1,386,900	283
2023-07-07	285	289	283	286	1,783,000	286
2023-07-06	287	289	285	288	1,338,300	288
2023-07-05	290	292	288	289	1,057,600	289
2023-07-04	294	294	290	291	903,500	291
2023-07-03	295	299	294	295	983,500	295
2023-06-30	297	298	291	292	1,804,500	292
2023-06-29	300	303	297	299	1,007,900	299
2023-06-28	293	296	291	296	921,100	296
2023-06-27	297	298	290	291	1,547,700	291
2023-06-26	303	304	298	298	1,187,100	298
2023-06-23	310	313	304	306	1,294,800	306
2023-06-22	313	315	309	310	934,300	310
2023-06-21	313	318	309	313	1,138,100	313
2023-06-20	319	320	313	315	1,438,200	315
2023-06-19	322	322	317	319	1,142,400	319
2023-06-16	314	319	314	319	1,284,100	319
2023-06-15	318	322	313	314	1,636,200	314
2023-06-14	312	318	312	318	1,837,700	318
2023-06-13	305	310	305	310	1,248,600	310
2023-06-12	303	307	303	304	714,000	304
2023-06-09	300	302	298	300	1,564,700	300
2023-06-08	303	304	295	297	1,218,300	297
2023-06-07	305	305	301	301	1,345,400	301
2023-06-06	305	307	303	304	684,700	304
2023-06-05	309	314	307	308	1,156,500	308
2023-06-02	301	305	300	303	949,100	303
2023-06-01	303	305	301	302	838,300	302
2023-05-31	306	308	297	303	1,542,000	303
2023-05-30	306	311	305	310	815,800	310
2023-05-29	310	313	308	309	1,059,100	309
2023-05-26	306	307	303	306	1,033,100	306
2023-05-25	306	309	305	306	770,400	306
2023-05-24	305	310	304	307	963,200	307
2023-05-23	312	312	305	307	2,161,900	307
2023-05-22	310	312	307	311	1,816,500	311
2023-05-19	307	312	305	312	1,288,400	312
2023-05-18	310	311	300	307	2,489,500	307
2023-05-17	302	313	302	312	1,779,000	312
2023-05-16	302	304	299	301	920,300	301
2023-05-15	305	306	297	301	1,148,400	301
2023-05-12	303	309	302	305	4,328,100	305
2023-05-11	294	299	293	295	2,030,200	295
2023-05-10	292	294	289	291	1,489,400	291
2023-05-09	289	293	288	291	2,039,600	291
2023-05-08	290	290	286	287	1,656,700	287
2023-05-02	288	290	284	287	1,293,200	287
2023-05-01	284	289	283	287	1,205,800	287
2023-04-28	281	283	279	280	1,198,000	280
2023-04-27	278	280	276	277	1,078,400	277
2023-04-26	279	280	275	277	1,192,900	277
2023-04-25	280	286	279	282	1,413,800	282
2023-04-24	280	284	279	279	826,400	279
2023-04-21	280	280	275	277	1,595,500	277
2023-04-20	278	282	277	281	949,200	281
2023-04-19	285	285	279	280	981,300	280
2023-04-18	283	286	283	285	1,109,800	285
2023-04-17	290	291	283	283	1,260,200	283
2023-04-14	287	290	286	289	1,415,300	289
2023-04-13	282	286	281	286	892,100	286
2023-04-12	282	286	282	284	1,385,000	284
2023-04-11	278	282	278	280	1,166,800	280
2023-04-10	281	281	274	276	1,065,400	276
2023-04-07	279	280	277	277	741,600	277
2023-04-06	281	282	275	278	1,910,200	278
2023-04-05	290	291	285	285	1,221,000	285
2023-04-04	295	296	290	293	1,489,000	293
2023-04-03	296	298	294	295	1,425,100	295
2023-03-31	294	296	288	290	1,919,700	290
2023-03-30	299	299	289	292	1,928,800	292
2023-03-29	290	301	289	299	2,677,400	299
2023-03-28	292	294	286	287	2,442,800	287
2023-03-27	293	297	289	293	1,387,300	293
2023-03-24	295	296	288	291	2,392,200	291
2023-03-23	294	297	291	296	1,315,200	296
2023-03-22	300	301	296	299	1,496,100	299
2023-03-20	300	301	291	292	1,596,900	292
2023-03-17	301	305	301	301	1,554,400	301
2023-03-16	295	301	293	300	1,420,200	300
2023-03-15	305	305	298	302	825,000	302
2023-03-14	304	308	297	300	1,906,500	300
2023-03-13	313	315	306	310	1,478,200	310
2023-03-10	319	320	317	318	1,711,300	318
2023-03-09	328	329	322	324	1,102,200	324
2023-03-08	327	328	324	324	802,200	324
2023-03-07	324	330	323	329	894,800	329
2023-03-06	323	323	320	322	963,800	322
2023-03-03	324	325	319	321	1,154,000	321
2023-03-02	324	326	319	321	1,171,100	321
2023-03-01	324	330	323	328	1,362,100	328
2023-02-28	318	322	316	320	2,706,500	320
2023-02-27	323	326	321	323	1,207,600	323
2023-02-24	329	330	325	328	1,064,600	328
2023-02-22	338	338	328	329	1,673,900	329
2023-02-21	344	348	340	340	561,400	340
2023-02-20	342	345	338	345	996,900	345
2023-02-17	342	345	338	342	1,417,400	342
2023-02-16	350	355	347	347	1,404,300	347
2023-02-15	355	359	350	357	823,200	357
2023-02-14	355	358	351	353	621,400	353
2023-02-13	359	359	345	348	1,569,300	348
2023-02-10	358	364	357	362	816,800	362
2023-02-09	360	362	356	360	1,315,800	360
2023-02-08	365	369	362	364	736,100	364
2023-02-07	366	371	361	361	1,475,100	361
2023-02-06	377	378	359	369	3,394,500	369
2023-02-03	392	396	372	372	4,140,400	372
2023-02-02	419	420	413	416	707,500	416
2023-02-01	420	425	413	414	497,900	414
2023-01-31	414	421	413	415	439,200	415
2023-01-30	409	414	408	413	425,600	413
2023-01-27	407	410	404	407	314,500	407
2023-01-26	411	412	406	407	223,100	407
2023-01-25	404	411	403	409	260,100	409
2023-01-24	407	414	403	406	646,200	406
2023-01-23	402	405	400	404	339,100	404
2023-01-20	399	401	395	397	356,400	397
2023-01-19	396	400	391	398	322,300	398
2023-01-18	393	406	393	400	641,400	400
2023-01-17	386	388	383	386	298,000	386
2023-01-16	381	390	380	386	362,900	386
2023-01-13	386	394	382	385	623,000	385
2023-01-12	400	401	394	394	309,100	394
2023-01-11	402	404	399	401	449,800	401
2023-01-10	405	406	396	398	733,700	398
2023-01-06	399	404	398	403	329,500	403
2023-01-05	396	402	394	400	451,100	400
2023-01-04	405	406	398	398	392,700	398

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 [2023年度]

2317 (株)システナの時系列データ [2023年度]