2317 (株)システナ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 337 | 342 | 335 | 339 | 1,829,000 | 339 |
| 2025-04-03 | 340 | 345 | 338 | 344 | 1,565,900 | 344 |
| 2025-04-02 | 360 | 361 | 352 | 355 | 1,245,500 | 355 |
| 2025-04-01 | 365 | 368 | 360 | 360 | 842,700 | 360 |
| 2025-03-31 | 361 | 364 | 357 | 361 | 1,155,200 | 361 |
| 2025-03-28 | 366 | 369 | 362 | 365 | 803,000 | 365 |
| 2025-03-27 | 367 | 370 | 365 | 370 | 1,155,700 | 370 |
| 2025-03-26 | 369 | 372 | 367 | 370 | 1,137,700 | 370 |
| 2025-03-25 | 367 | 370 | 364 | 368 | 598,100 | 368 |
| 2025-03-24 | 367 | 369 | 362 | 364 | 800,400 | 364 |
| 2025-03-21 | 363 | 366 | 362 | 364 | 944,200 | 364 |
| 2025-03-19 | 363 | 368 | 362 | 365 | 641,700 | 365 |
| 2025-03-18 | 358 | 366 | 357 | 362 | 1,046,500 | 362 |
| 2025-03-17 | 356 | 362 | 354 | 357 | 1,256,300 | 357 |
| 2025-03-14 | 355 | 361 | 354 | 361 | 1,158,200 | 361 |
| 2025-03-13 | 357 | 360 | 354 | 359 | 921,000 | 359 |
| 2025-03-12 | 357 | 362 | 354 | 361 | 747,400 | 361 |
| 2025-03-11 | 349 | 358 | 345 | 355 | 1,307,400 | 355 |
| 2025-03-10 | 360 | 360 | 348 | 351 | 1,157,400 | 351 |
| 2025-03-07 | 356 | 367 | 354 | 360 | 1,337,800 | 360 |
| 2025-03-06 | 360 | 363 | 357 | 360 | 993,500 | 360 |
| 2025-03-05 | 354 | 359 | 350 | 358 | 1,028,100 | 358 |
| 2025-03-04 | 348 | 354 | 346 | 352 | 1,329,300 | 352 |
| 2025-03-03 | 342 | 345 | 339 | 344 | 992,300 | 344 |
| 2025-02-28 | 340 | 344 | 340 | 340 | 1,103,600 | 340 |
| 2025-02-27 | 343 | 345 | 341 | 344 | 691,800 | 344 |
| 2025-02-26 | 352 | 353 | 338 | 338 | 1,251,900 | 338 |
| 2025-02-25 | 348 | 353 | 346 | 350 | 1,004,300 | 350 |
| 2025-02-21 | 346 | 350 | 342 | 350 | 756,500 | 350 |
| 2025-02-20 | 352 | 355 | 345 | 345 | 840,900 | 345 |
| 2025-02-19 | 351 | 355 | 350 | 352 | 463,100 | 352 |
| 2025-02-18 | 355 | 357 | 351 | 351 | 662,500 | 351 |
| 2025-02-17 | 361 | 365 | 351 | 351 | 881,600 | 351 |
| 2025-02-14 | 355 | 361 | 352 | 358 | 1,075,800 | 358 |
| 2025-02-13 | 350 | 354 | 347 | 350 | 834,200 | 350 |
| 2025-02-12 | 345 | 346 | 341 | 346 | 679,800 | 346 |
| 2025-02-10 | 338 | 344 | 333 | 342 | 1,220,200 | 342 |
| 2025-02-07 | 341 | 349 | 335 | 341 | 2,352,300 | 341 |
| 2025-02-06 | 360 | 363 | 358 | 360 | 798,900 | 360 |
| 2025-02-05 | 352 | 360 | 352 | 357 | 717,900 | 357 |
| 2025-02-04 | 355 | 359 | 353 | 353 | 671,100 | 353 |
| 2025-02-03 | 353 | 353 | 347 | 350 | 1,292,400 | 350 |
| 2025-01-31 | 357 | 357 | 354 | 356 | 657,200 | 356 |
| 2025-01-30 | 356 | 359 | 356 | 357 | 558,800 | 357 |
| 2025-01-29 | 360 | 361 | 357 | 358 | 1,205,100 | 358 |
| 2025-01-28 | 351 | 359 | 350 | 356 | 1,469,400 | 356 |
| 2025-01-27 | 348 | 351 | 346 | 350 | 845,400 | 350 |
| 2025-01-24 | 349 | 350 | 346 | 347 | 724,700 | 347 |
| 2025-01-23 | 349 | 349 | 344 | 347 | 715,500 | 347 |
| 2025-01-22 | 345 | 350 | 344 | 345 | 819,700 | 345 |
| 2025-01-21 | 344 | 346 | 341 | 345 | 587,000 | 345 |
| 2025-01-20 | 341 | 346 | 337 | 345 | 831,000 | 345 |
| 2025-01-17 | 345 | 347 | 342 | 343 | 848,300 | 343 |
| 2025-01-16 | 354 | 356 | 347 | 347 | 516,000 | 347 |
| 2025-01-15 | 349 | 351 | 345 | 348 | 709,000 | 348 |
| 2025-01-14 | 352 | 352 | 344 | 346 | 1,048,300 | 346 |
| 2025-01-10 | 357 | 358 | 354 | 354 | 626,100 | 354 |
| 2025-01-09 | 360 | 363 | 358 | 360 | 684,300 | 360 |
| 2025-01-08 | 360 | 362 | 356 | 360 | 921,600 | 360 |
| 2025-01-07 | 367 | 368 | 360 | 362 | 1,288,300 | 362 |
| 2025-01-06 | 367 | 370 | 359 | 359 | 1,190,500 | 359 |
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