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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 507 | 513 | 505 | 505 | 539,400 | 505 |
| 2025-10-23 | 498 | 515 | 498 | 511 | 941,500 | 511 |
| 2025-10-22 | 498 | 506 | 496 | 500 | 876,300 | 500 |
| 2025-10-21 | 486 | 499 | 480 | 492 | 837,300 | 492 |
| 2025-10-20 | 486 | 490 | 484 | 489 | 327,700 | 489 |
| 2025-10-17 | 485 | 487 | 479 | 482 | 507,900 | 482 |
| 2025-10-16 | 495 | 497 | 480 | 484 | 545,000 | 484 |
| 2025-10-15 | 493 | 495 | 487 | 493 | 585,400 | 493 |
| 2025-10-14 | 488 | 494 | 484 | 488 | 690,900 | 488 |
| 2025-10-10 | 500 | 504 | 494 | 496 | 534,500 | 496 |
| 2025-10-09 | 502 | 510 | 500 | 507 | 690,000 | 507 |
| 2025-10-08 | 511 | 517 | 510 | 511 | 535,900 | 511 |
| 2025-10-07 | 524 | 524 | 511 | 514 | 781,200 | 514 |
| 2025-10-06 | 512 | 518 | 505 | 517 | 748,200 | 517 |
| 2025-10-03 | 490 | 504 | 489 | 502 | 885,000 | 502 |
| 2025-10-02 | 502 | 505 | 485 | 488 | 1,222,800 | 488 |
| 2025-10-01 | 521 | 522 | 503 | 507 | 886,800 | 507 |
| 2025-09-30 | 524 | 535 | 518 | 530 | 934,100 | 530 |
| 2025-09-29 | 524 | 525 | 514 | 519 | 736,100 | 519 |
| 2025-09-26 | 529 | 533 | 526 | 530 | 902,800 | 530 |
| 2025-09-25 | 519 | 530 | 519 | 525 | 990,800 | 525 |
| 2025-09-24 | 516 | 518 | 513 | 518 | 608,900 | 518 |
| 2025-09-22 | 514 | 518 | 513 | 516 | 426,600 | 516 |
| 2025-09-19 | 528 | 530 | 511 | 513 | 1,089,400 | 513 |
| 2025-09-18 | 522 | 525 | 515 | 523 | 641,700 | 523 |
| 2025-09-17 | 520 | 522 | 515 | 520 | 634,100 | 520 |
| 2025-09-16 | 517 | 523 | 514 | 519 | 898,800 | 519 |
| 2025-09-12 | 516 | 517 | 508 | 515 | 957,800 | 515 |
| 2025-09-11 | 500 | 506 | 499 | 506 | 510,500 | 506 |
| 2025-09-10 | 499 | 502 | 497 | 502 | 365,000 | 502 |
| 2025-09-09 | 495 | 501 | 495 | 499 | 494,500 | 499 |
| 2025-09-08 | 489 | 493 | 486 | 492 | 486,300 | 492 |
| 2025-09-05 | 485 | 489 | 479 | 485 | 749,400 | 485 |
| 2025-09-04 | 491 | 491 | 485 | 489 | 525,800 | 489 |
| 2025-09-03 | 486 | 492 | 485 | 488 | 695,200 | 488 |
| 2025-09-02 | 491 | 492 | 485 | 485 | 383,600 | 485 |
| 2025-09-01 | 490 | 497 | 485 | 489 | 692,100 | 489 |
| 2025-08-29 | 489 | 504 | 489 | 497 | 1,370,000 | 497 |
| 2025-08-28 | 489 | 496 | 487 | 491 | 944,900 | 491 |
| 2025-08-27 | 493 | 493 | 487 | 488 | 526,300 | 488 |
| 2025-08-26 | 491 | 495 | 485 | 491 | 838,100 | 491 |
| 2025-08-25 | 480 | 489 | 477 | 489 | 1,203,200 | 489 |
| 2025-08-22 | 486 | 486 | 475 | 476 | 781,900 | 476 |
| 2025-08-21 | 490 | 490 | 479 | 486 | 795,100 | 486 |
| 2025-08-20 | 494 | 497 | 491 | 492 | 714,400 | 492 |
| 2025-08-19 | 498 | 499 | 493 | 496 | 541,000 | 496 |
| 2025-08-18 | 498 | 502 | 495 | 500 | 784,300 | 500 |
| 2025-08-15 | 500 | 501 | 493 | 495 | 1,037,200 | 495 |
| 2025-08-14 | 503 | 503 | 498 | 502 | 903,100 | 502 |
| 2025-08-13 | 501 | 507 | 498 | 505 | 821,700 | 505 |
| 2025-08-12 | 510 | 510 | 499 | 508 | 1,394,100 | 508 |
| 2025-08-08 | 499 | 518 | 498 | 509 | 1,889,400 | 509 |
| 2025-08-07 | 493 | 507 | 486 | 499 | 2,001,000 | 499 |
| 2025-08-06 | 491 | 492 | 483 | 485 | 1,162,000 | 485 |
| 2025-08-05 | 490 | 490 | 480 | 486 | 1,496,900 | 486 |
| 2025-08-04 | 475 | 492 | 473 | 484 | 2,973,500 | 484 |
| 2025-08-01 | 444 | 479 | 444 | 476 | 7,103,500 | 476 |
| 2025-07-31 | 400 | 404 | 399 | 403 | 1,106,700 | 403 |
| 2025-07-30 | 394 | 401 | 394 | 399 | 828,200 | 399 |
| 2025-07-29 | 394 | 397 | 391 | 394 | 572,200 | 394 |
| 2025-07-28 | 400 | 401 | 395 | 396 | 1,064,900 | 396 |
| 2025-07-25 | 400 | 403 | 398 | 401 | 697,700 | 401 |
| 2025-07-24 | 396 | 402 | 394 | 399 | 818,500 | 399 |
| 2025-07-23 | 397 | 400 | 391 | 396 | 727,400 | 396 |
| 2025-07-22 | 399 | 402 | 396 | 397 | 1,132,400 | 397 |
| 2025-07-18 | 402 | 404 | 396 | 396 | 284,900 | 396 |
| 2025-07-17 | 394 | 402 | 392 | 401 | 673,600 | 401 |
| 2025-07-16 | 392 | 395 | 389 | 394 | 508,400 | 394 |
| 2025-07-15 | 396 | 396 | 391 | 392 | 410,700 | 392 |
| 2025-07-14 | 391 | 395 | 387 | 395 | 607,100 | 395 |
| 2025-07-11 | 395 | 399 | 390 | 393 | 849,100 | 393 |
| 2025-07-10 | 395 | 396 | 390 | 396 | 1,201,500 | 396 |
| 2025-07-09 | 399 | 399 | 393 | 396 | 723,300 | 396 |
| 2025-07-08 | 397 | 400 | 394 | 397 | 750,000 | 397 |
| 2025-07-07 | 395 | 398 | 392 | 398 | 805,300 | 398 |
| 2025-07-04 | 399 | 400 | 394 | 394 | 958,300 | 394 |
| 2025-07-03 | 405 | 407 | 398 | 398 | 767,900 | 398 |
| 2025-07-02 | 405 | 409 | 403 | 406 | 647,200 | 406 |
| 2025-07-01 | 405 | 409 | 403 | 407 | 608,000 | 407 |
| 2025-06-30 | 410 | 411 | 406 | 409 | 651,600 | 409 |
| 2025-06-27 | 406 | 410 | 404 | 407 | 818,300 | 407 |
| 2025-06-26 | 407 | 408 | 402 | 405 | 531,100 | 405 |
| 2025-06-25 | 406 | 409 | 404 | 407 | 707,300 | 407 |
| 2025-06-24 | 403 | 405 | 400 | 405 | 524,000 | 405 |
| 2025-06-23 | 397 | 401 | 393 | 400 | 700,400 | 400 |
| 2025-06-20 | 402 | 404 | 398 | 399 | 732,100 | 399 |
| 2025-06-19 | 407 | 410 | 402 | 403 | 585,300 | 403 |
| 2025-06-18 | 406 | 411 | 405 | 407 | 815,000 | 407 |
| 2025-06-17 | 407 | 409 | 404 | 404 | 501,400 | 404 |
| 2025-06-16 | 409 | 412 | 403 | 407 | 738,400 | 407 |
| 2025-06-13 | 410 | 411 | 405 | 406 | 833,300 | 406 |
| 2025-06-12 | 408 | 416 | 405 | 411 | 1,015,600 | 411 |
| 2025-06-11 | 410 | 415 | 403 | 406 | 1,248,500 | 406 |
| 2025-06-10 | 402 | 406 | 401 | 402 | 552,300 | 402 |
| 2025-06-09 | 396 | 407 | 395 | 406 | 913,100 | 406 |
| 2025-06-06 | 398 | 400 | 394 | 395 | 541,100 | 395 |
| 2025-06-05 | 395 | 399 | 394 | 396 | 421,100 | 396 |
| 2025-06-04 | 393 | 397 | 392 | 396 | 540,700 | 396 |
| 2025-06-03 | 403 | 403 | 395 | 396 | 636,400 | 396 |
| 2025-06-02 | 399 | 403 | 397 | 401 | 664,800 | 401 |
| 2025-05-30 | 397 | 402 | 396 | 398 | 1,031,700 | 398 |
| 2025-05-29 | 398 | 403 | 397 | 401 | 1,120,900 | 401 |
| 2025-05-28 | 395 | 400 | 393 | 396 | 1,039,500 | 396 |
| 2025-05-27 | 395 | 396 | 390 | 394 | 732,100 | 394 |
| 2025-05-26 | 394 | 396 | 392 | 393 | 636,900 | 393 |
| 2025-05-23 | 385 | 392 | 384 | 390 | 1,025,800 | 390 |
| 2025-05-22 | 377 | 388 | 376 | 385 | 1,049,100 | 385 |
| 2025-05-21 | 381 | 381 | 375 | 376 | 787,600 | 376 |
| 2025-05-20 | 385 | 389 | 378 | 381 | 1,089,700 | 381 |
| 2025-05-19 | 385 | 388 | 381 | 386 | 690,500 | 386 |
| 2025-05-16 | 386 | 390 | 384 | 385 | 801,800 | 385 |
| 2025-05-15 | 385 | 388 | 380 | 383 | 1,031,300 | 383 |
| 2025-05-14 | 396 | 397 | 384 | 391 | 1,975,100 | 391 |
| 2025-05-13 | 393 | 395 | 388 | 389 | 1,099,600 | 389 |
| 2025-05-12 | 387 | 391 | 385 | 389 | 1,062,000 | 389 |
| 2025-05-09 | 380 | 385 | 379 | 382 | 1,007,500 | 382 |
| 2025-05-08 | 373 | 379 | 371 | 378 | 830,000 | 378 |
| 2025-05-07 | 367 | 375 | 367 | 370 | 961,000 | 370 |
| 2025-05-02 | 366 | 371 | 365 | 368 | 722,700 | 368 |
| 2025-05-01 | 372 | 372 | 365 | 368 | 1,056,100 | 368 |
| 2025-04-30 | 376 | 376 | 370 | 372 | 895,700 | 372 |
| 2025-04-28 | 373 | 376 | 370 | 373 | 1,064,000 | 373 |
| 2025-04-25 | 367 | 370 | 365 | 368 | 591,000 | 368 |
| 2025-04-24 | 368 | 372 | 363 | 365 | 823,400 | 365 |
| 2025-04-23 | 368 | 370 | 364 | 365 | 1,164,100 | 365 |
| 2025-04-22 | 368 | 370 | 364 | 367 | 758,600 | 367 |
| 2025-04-21 | 367 | 371 | 366 | 368 | 870,600 | 368 |
| 2025-04-18 | 360 | 368 | 359 | 367 | 640,700 | 367 |
| 2025-04-17 | 357 | 359 | 353 | 356 | 579,600 | 356 |
| 2025-04-16 | 356 | 358 | 354 | 356 | 766,000 | 356 |
| 2025-04-15 | 359 | 360 | 351 | 352 | 699,700 | 352 |
| 2025-04-14 | 357 | 357 | 352 | 355 | 704,100 | 355 |
| 2025-04-11 | 342 | 352 | 339 | 350 | 1,491,300 | 350 |
| 2025-04-10 | 346 | 351 | 340 | 349 | 1,917,300 | 349 |
| 2025-04-09 | 329 | 335 | 326 | 331 | 1,604,900 | 331 |
| 2025-04-08 | 333 | 335 | 329 | 333 | 1,492,400 | 333 |
| 2025-04-07 | 315 | 329 | 312 | 320 | 2,141,600 | 320 |
| 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