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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 367 | 368 | 363 | 363 | 695,300 | 363 |
| 2024-12-27 | 365 | 369 | 364 | 366 | 565,000 | 366 |
| 2024-12-26 | 365 | 367 | 362 | 364 | 799,100 | 364 |
| 2024-12-25 | 366 | 367 | 362 | 366 | 486,100 | 366 |
| 2024-12-24 | 371 | 372 | 366 | 366 | 545,200 | 366 |
| 2024-12-23 | 373 | 377 | 371 | 374 | 815,900 | 374 |
| 2024-12-20 | 374 | 375 | 366 | 370 | 1,364,800 | 370 |
| 2024-12-19 | 362 | 375 | 361 | 374 | 1,039,400 | 374 |
| 2024-12-18 | 368 | 369 | 363 | 363 | 485,000 | 363 |
| 2024-12-17 | 367 | 371 | 365 | 367 | 628,600 | 367 |
| 2024-12-16 | 375 | 376 | 364 | 364 | 765,900 | 364 |
| 2024-12-13 | 361 | 375 | 361 | 374 | 1,273,000 | 374 |
| 2024-12-12 | 365 | 370 | 363 | 369 | 1,932,400 | 369 |
| 2024-12-11 | 356 | 358 | 352 | 358 | 780,900 | 358 |
| 2024-12-10 | 360 | 360 | 355 | 356 | 599,200 | 356 |
| 2024-12-09 | 355 | 362 | 355 | 359 | 629,700 | 359 |
| 2024-12-06 | 356 | 358 | 353 | 353 | 529,000 | 353 |
| 2024-12-05 | 356 | 359 | 355 | 358 | 438,100 | 358 |
| 2024-12-04 | 357 | 360 | 354 | 354 | 668,800 | 354 |
| 2024-12-03 | 359 | 363 | 358 | 362 | 1,023,300 | 362 |
| 2024-12-02 | 352 | 357 | 351 | 356 | 851,900 | 356 |
| 2024-11-29 | 352 | 355 | 349 | 353 | 670,100 | 353 |
| 2024-11-28 | 349 | 352 | 348 | 348 | 427,900 | 348 |
| 2024-11-27 | 350 | 352 | 347 | 347 | 571,800 | 347 |
| 2024-11-26 | 348 | 353 | 347 | 352 | 639,900 | 352 |
| 2024-11-25 | 356 | 357 | 349 | 349 | 1,415,800 | 349 |
| 2024-11-22 | 346 | 354 | 345 | 352 | 939,400 | 352 |
| 2024-11-21 | 349 | 349 | 343 | 343 | 602,900 | 343 |
| 2024-11-20 | 351 | 351 | 347 | 348 | 588,300 | 348 |
| 2024-11-19 | 349 | 353 | 349 | 350 | 542,900 | 350 |
| 2024-11-18 | 346 | 350 | 345 | 348 | 505,400 | 348 |
| 2024-11-15 | 350 | 351 | 348 | 348 | 626,000 | 348 |
| 2024-11-14 | 350 | 354 | 347 | 348 | 639,700 | 348 |
| 2024-11-13 | 351 | 355 | 347 | 351 | 826,100 | 351 |
| 2024-11-12 | 347 | 354 | 346 | 347 | 757,300 | 347 |
| 2024-11-11 | 353 | 354 | 349 | 349 | 413,200 | 349 |
| 2024-11-08 | 350 | 354 | 349 | 352 | 790,900 | 352 |
| 2024-11-07 | 351 | 353 | 345 | 347 | 745,300 | 347 |
| 2024-11-06 | 345 | 353 | 345 | 346 | 1,288,500 | 346 |
| 2024-11-05 | 347 | 349 | 344 | 348 | 724,900 | 348 |
| 2024-11-01 | 357 | 363 | 346 | 346 | 1,901,400 | 346 |
| 2024-10-31 | 364 | 369 | 361 | 365 | 1,464,400 | 365 |
| 2024-10-30 | 368 | 368 | 363 | 364 | 2,747,500 | 364 |
| 2024-10-29 | 360 | 365 | 358 | 362 | 883,500 | 362 |
| 2024-10-28 | 359 | 363 | 358 | 360 | 875,100 | 360 |
| 2024-10-25 | 361 | 362 | 354 | 357 | 972,900 | 357 |
| 2024-10-24 | 353 | 360 | 353 | 357 | 860,300 | 357 |
| 2024-10-23 | 362 | 363 | 356 | 359 | 820,700 | 359 |
| 2024-10-22 | 369 | 372 | 364 | 364 | 915,900 | 364 |
| 2024-10-21 | 369 | 373 | 369 | 370 | 475,200 | 370 |
| 2024-10-18 | 367 | 372 | 366 | 368 | 753,300 | 368 |
| 2024-10-17 | 370 | 373 | 367 | 368 | 1,113,400 | 368 |
| 2024-10-16 | 369 | 377 | 368 | 374 | 1,179,700 | 374 |
| 2024-10-15 | 364 | 376 | 363 | 376 | 1,967,300 | 376 |
| 2024-10-11 | 369 | 370 | 364 | 366 | 1,145,600 | 366 |
| 2024-10-10 | 378 | 379 | 366 | 367 | 1,303,100 | 367 |
| 2024-10-09 | 374 | 382 | 372 | 381 | 1,126,300 | 381 |
| 2024-10-08 | 374 | 376 | 370 | 372 | 1,112,400 | 372 |
| 2024-10-07 | 387 | 388 | 377 | 377 | 1,201,500 | 377 |
| 2024-10-04 | 369 | 384 | 368 | 381 | 2,053,100 | 381 |
| 2024-10-03 | 366 | 368 | 362 | 363 | 957,500 | 363 |
| 2024-10-02 | 365 | 368 | 360 | 361 | 1,219,000 | 361 |
| 2024-10-01 | 370 | 371 | 362 | 370 | 1,265,200 | 370 |
| 2024-09-30 | 370 | 371 | 364 | 371 | 1,056,300 | 371 |
| 2024-09-27 | 375 | 378 | 370 | 378 | 958,200 | 378 |
| 2024-09-26 | 374 | 380 | 374 | 379 | 1,726,200 | 379 |
| 2024-09-25 | 372 | 376 | 371 | 371 | 1,352,000 | 371 |
| 2024-09-24 | 376 | 377 | 372 | 374 | 1,447,700 | 374 |
| 2024-09-20 | 372 | 376 | 370 | 371 | 1,841,700 | 371 |
| 2024-09-19 | 367 | 374 | 366 | 370 | 1,369,600 | 370 |
| 2024-09-18 | 373 | 376 | 368 | 373 | 1,155,400 | 373 |
| 2024-09-17 | 372 | 375 | 370 | 374 | 957,000 | 374 |
| 2024-09-13 | 375 | 376 | 371 | 372 | 957,300 | 372 |
| 2024-09-12 | 374 | 379 | 373 | 376 | 1,055,000 | 376 |
| 2024-09-11 | 376 | 376 | 364 | 366 | 2,249,900 | 366 |
| 2024-09-10 | 386 | 387 | 381 | 381 | 1,142,000 | 381 |
| 2024-09-09 | 382 | 389 | 381 | 384 | 1,404,300 | 384 |
| 2024-09-06 | 399 | 406 | 389 | 393 | 2,079,900 | 393 |
| 2024-09-05 | 388 | 401 | 387 | 396 | 2,278,500 | 396 |
| 2024-09-04 | 385 | 396 | 385 | 391 | 2,010,300 | 391 |
| 2024-09-03 | 392 | 396 | 390 | 391 | 1,258,500 | 391 |
| 2024-09-02 | 387 | 391 | 381 | 389 | 1,561,900 | 389 |
| 2024-08-30 | 397 | 401 | 386 | 390 | 2,920,600 | 390 |
| 2024-08-29 | 397 | 403 | 392 | 395 | 2,041,900 | 395 |
| 2024-08-28 | 400 | 400 | 392 | 395 | 1,276,900 | 395 |
| 2024-08-27 | 387 | 400 | 386 | 400 | 2,178,300 | 400 |
| 2024-08-26 | 387 | 389 | 381 | 387 | 1,616,300 | 387 |
| 2024-08-23 | 382 | 387 | 380 | 387 | 1,984,300 | 387 |
| 2024-08-22 | 386 | 398 | 384 | 389 | 4,221,400 | 389 |
| 2024-08-21 | 372 | 373 | 366 | 371 | 1,182,500 | 371 |
| 2024-08-20 | 372 | 377 | 368 | 374 | 1,665,500 | 374 |
| 2024-08-19 | 366 | 372 | 363 | 367 | 2,408,900 | 367 |
| 2024-08-16 | 353 | 366 | 351 | 366 | 2,506,400 | 366 |
| 2024-08-15 | 353 | 353 | 347 | 350 | 1,396,500 | 350 |
| 2024-08-14 | 348 | 354 | 347 | 354 | 1,653,900 | 354 |
| 2024-08-13 | 350 | 353 | 342 | 346 | 1,806,900 | 346 |
| 2024-08-09 | 350 | 356 | 346 | 352 | 1,852,000 | 352 |
| 2024-08-08 | 342 | 349 | 339 | 341 | 1,929,000 | 341 |
| 2024-08-07 | 344 | 353 | 337 | 346 | 2,622,300 | 346 |
| 2024-08-06 | 345 | 355 | 339 | 346 | 3,309,400 | 346 |
| 2024-08-05 | 334 | 341 | 317 | 323 | 4,306,900 | 323 |
| 2024-08-02 | 357 | 357 | 342 | 342 | 2,888,500 | 342 |
| 2024-08-01 | 364 | 374 | 361 | 370 | 5,669,700 | 370 |
| 2024-07-31 | 339 | 342 | 337 | 340 | 1,932,700 | 340 |
| 2024-07-30 | 345 | 345 | 339 | 342 | 1,025,200 | 342 |
| 2024-07-29 | 344 | 349 | 343 | 345 | 1,919,600 | 345 |
| 2024-07-26 | 341 | 345 | 339 | 339 | 1,528,700 | 339 |
| 2024-07-25 | 335 | 340 | 333 | 339 | 2,388,400 | 339 |
| 2024-07-24 | 344 | 344 | 338 | 340 | 1,240,200 | 340 |
| 2024-07-23 | 341 | 347 | 337 | 344 | 1,802,600 | 344 |
| 2024-07-22 | 348 | 348 | 342 | 343 | 1,240,500 | 343 |
| 2024-07-19 | 347 | 355 | 346 | 349 | 1,897,300 | 349 |
| 2024-07-18 | 345 | 349 | 343 | 347 | 2,141,500 | 347 |
| 2024-07-17 | 353 | 354 | 347 | 348 | 1,908,500 | 348 |
| 2024-07-16 | 353 | 356 | 351 | 354 | 1,443,300 | 354 |
| 2024-07-12 | 348 | 355 | 345 | 353 | 1,638,300 | 353 |
| 2024-07-11 | 356 | 358 | 350 | 351 | 2,246,700 | 351 |
| 2024-07-10 | 356 | 358 | 352 | 354 | 2,050,200 | 354 |
| 2024-07-09 | 352 | 357 | 347 | 353 | 2,068,600 | 353 |
| 2024-07-08 | 345 | 354 | 343 | 352 | 2,430,000 | 352 |
| 2024-07-05 | 344 | 351 | 340 | 343 | 2,826,900 | 343 |
| 2024-07-04 | 343 | 347 | 339 | 344 | 2,598,800 | 344 |
| 2024-07-03 | 330 | 346 | 327 | 339 | 3,694,400 | 339 |
| 2024-07-02 | 315 | 329 | 315 | 329 | 3,241,500 | 329 |
| 2024-07-01 | 318 | 320 | 314 | 316 | 2,165,500 | 316 |
| 2024-06-28 | 318 | 321 | 313 | 314 | 1,944,600 | 314 |
| 2024-06-27 | 312 | 318 | 312 | 316 | 1,640,800 | 316 |
| 2024-06-26 | 314 | 318 | 311 | 313 | 1,499,000 | 313 |
| 2024-06-25 | 313 | 319 | 308 | 309 | 2,670,100 | 309 |
| 2024-06-24 | 304 | 317 | 303 | 316 | 4,014,300 | 316 |
| 2024-06-21 | 297 | 303 | 297 | 298 | 2,767,500 | 298 |
| 2024-06-20 | 294 | 299 | 293 | 297 | 1,553,900 | 297 |
| 2024-06-19 | 296 | 298 | 292 | 294 | 1,202,600 | 294 |
| 2024-06-18 | 294 | 301 | 293 | 296 | 1,913,800 | 296 |
| 2024-06-17 | 296 | 297 | 291 | 294 | 1,761,600 | 294 |
| 2024-06-14 | 291 | 298 | 291 | 298 | 1,972,100 | 298 |
| 2024-06-13 | 291 | 294 | 289 | 292 | 1,674,500 | 292 |
| 2024-06-12 | 289 | 292 | 287 | 287 | 1,458,900 | 287 |
| 2024-06-11 | 290 | 291 | 287 | 290 | 803,800 | 290 |
| 2024-06-10 | 289 | 292 | 289 | 291 | 938,700 | 291 |
| 2024-06-07 | 288 | 291 | 287 | 289 | 562,100 | 289 |
| 2024-06-06 | 294 | 295 | 287 | 288 | 1,310,500 | 288 |
| 2024-06-05 | 292 | 293 | 289 | 289 | 1,314,000 | 289 |
| 2024-06-04 | 287 | 292 | 286 | 292 | 1,726,900 | 292 |
| 2024-06-03 | 285 | 290 | 283 | 288 | 2,862,900 | 288 |
| 2024-05-31 | 277 | 284 | 277 | 283 | 3,952,400 | 283 |
| 2024-05-30 | 271 | 275 | 268 | 274 | 1,863,700 | 274 |
| 2024-05-29 | 272 | 275 | 269 | 271 | 1,871,900 | 271 |
| 2024-05-28 | 278 | 278 | 272 | 273 | 2,039,500 | 273 |
| 2024-05-27 | 277 | 279 | 275 | 278 | 1,373,400 | 278 |
| 2024-05-24 | 277 | 279 | 275 | 277 | 1,465,600 | 277 |
| 2024-05-23 | 280 | 281 | 278 | 280 | 968,900 | 280 |
| 2024-05-22 | 280 | 281 | 277 | 278 | 1,460,100 | 278 |
| 2024-05-21 | 284 | 284 | 280 | 280 | 2,478,100 | 280 |
| 2024-05-20 | 281 | 287 | 280 | 284 | 1,902,600 | 284 |
| 2024-05-17 | 279 | 285 | 277 | 283 | 2,241,000 | 283 |
| 2024-05-16 | 277 | 280 | 274 | 279 | 2,232,400 | 279 |
| 2024-05-15 | 279 | 283 | 275 | 277 | 1,877,700 | 277 |
| 2024-05-14 | 275 | 279 | 272 | 278 | 3,239,700 | 278 |
| 2024-05-13 | 264 | 267 | 262 | 266 | 756,100 | 266 |
| 2024-05-10 | 267 | 268 | 263 | 263 | 830,300 | 263 |
| 2024-05-09 | 267 | 269 | 265 | 267 | 771,800 | 267 |
| 2024-05-08 | 266 | 269 | 264 | 264 | 753,200 | 264 |
| 2024-05-07 | 264 | 269 | 264 | 267 | 823,900 | 267 |
| 2024-05-02 | 264 | 266 | 262 | 263 | 1,013,500 | 263 |
| 2024-05-01 | 263 | 264 | 261 | 261 | 458,600 | 261 |
| 2024-04-30 | 265 | 265 | 262 | 263 | 554,600 | 263 |
| 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