[2317 東証1部] システナ 日足 時系列データ

[2317 東証1部] システナ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-243950.004010.003910.003955.00147300581632000
2017-11-223830.003975.003820.003910.00199400781691500
2017-11-213800.003810.003750.003785.0065000245826500
2017-11-203790.003830.003760.003770.0075900287567000
2017-11-173810.003890.003770.003785.00169600647582000
2017-11-163565.003790.003535.003770.00183000679601500
2017-11-153630.003695.003595.003610.00164800599203500
2017-11-143710.003750.003610.003615.00135300495411500
2017-11-133700.003835.003700.003705.00176400662117500
2017-11-103690.003810.003685.003715.002934001093424000
2017-11-093820.003945.003675.003720.003513001324986000
2017-11-083530.003755.003515.003730.002925001079390500
2017-11-073520.003555.003460.003500.00192400673709500
2017-11-063585.003650.003530.003550.00194600697693000
2017-11-023560.003590.003515.003550.00181000642958500
2017-11-013470.003570.003455.003550.00255300900584000
2017-10-313420.003495.003325.003495.005208001774653000
2017-10-303245.003525.003240.003475.009458003246858500
2017-10-272959.003210.002959.003210.008622002716910400
2017-10-262725.002745.002701.002709.00158400429752800
2017-10-252799.002808.002737.002746.00117400324424300
2017-10-242730.002806.002715.002801.00140100390727900
2017-10-232745.002750.002702.002712.0095400259440700
2017-10-202701.002737.002686.002709.00108400294243200
2017-10-192737.002750.002707.002729.00120700329471500
2017-10-182756.002776.002730.002738.00114200313629500
2017-10-172813.002818.002748.002758.00180000499091700
2017-10-162850.002859.002815.002828.0072400204914300
2017-10-132880.002881.002825.002836.0077600220289800
2017-10-122850.002892.002832.002877.0097900281334100
2017-10-112851.002877.002815.002855.0083400237814000
2017-10-102807.002863.002807.002854.00105800300682400
2017-10-062830.002836.002789.002806.0072900204409700
2017-10-052808.002841.002787.002836.0076600215930900
2017-10-042850.002887.002804.002812.00127600361724400
2017-10-032791.002845.002781.002831.0086900245505200
2017-10-022800.002840.002794.002807.0061900174369600
2017-09-292810.002818.002784.002806.0049000137275500
2017-09-282832.002838.002798.002824.0052100146921600
2017-09-272800.002816.002764.002814.0089200249436800
2017-09-262819.002836.002795.002829.0070700199274800
2017-09-252778.002814.002773.002800.0062100173680000
2017-09-222802.002820.002746.002759.00101100280729600
2017-09-212906.002924.002811.002835.00164600469993400
2017-09-202840.002933.002815.002906.00220400637180200
2017-09-192830.002840.002780.002831.00141300397703100
2017-09-152747.002787.002733.002785.00104500288475700
2017-09-142730.002770.002697.002746.00109800301380000
2017-09-132770.002796.002729.002731.00104300287194700
2017-09-122816.002828.002747.002762.00110600305619700
2017-09-112783.002796.002727.002767.00145400400510400
2017-09-082817.002840.002756.002780.00129000360242500
2017-09-072892.002916.002769.002783.00260700736604700
2017-09-062755.002920.002732.002912.00341700977087100
2017-09-052863.002942.002756.002782.003623001026823400
2017-09-042681.002894.002655.002863.005733001614985500
2017-09-012660.002727.002609.002653.00325700870816700
2017-08-312558.002576.002525.002567.0073800189186800
2017-08-302628.002628.002514.002524.00128100326180800
2017-08-292591.002620.002575.002616.0058800152893600
2017-08-282625.002639.002593.002599.0056300146851400
2017-08-252636.002640.002573.002598.0099900260679600
2017-08-242600.002649.002590.002590.0095200248937500
2017-08-232568.002631.002554.002593.00134200348651800
2017-08-222501.002546.002460.002522.0089700225825400
2017-08-212506.002527.002475.002507.0068000169599800
2017-08-182517.002550.002495.002505.00112900284288900
2017-08-172623.002623.002543.002545.00156200400631800
2017-08-162580.002642.002543.002623.00216900566204600
2017-08-152530.002578.002486.002559.00146100371379800
2017-08-142440.002557.002437.002534.00231100579166600
2017-08-102452.002465.002423.002458.0096100235050900
2017-08-092448.002468.002408.002464.00133200325493000
2017-08-082461.002486.002445.002470.00140700347503700
2017-08-072500.002515.002457.002464.00232700575771300
2017-08-042500.002531.002482.002514.00288200723101100
2017-08-032510.002527.002439.002466.00312800772129200
2017-08-022535.002579.002525.002531.00272800694484100
2017-08-012520.002594.002510.002536.004182001066498500
2017-07-312510.002573.002510.002530.004108001041960600
2017-07-282477.002523.002364.002508.009012002217830000
2017-07-272151.002186.002138.002177.00196800426272500
2017-07-262181.002181.002137.002151.0093800201780500
2017-07-252198.002201.002120.002152.00208400447600700
2017-07-242178.002194.002157.002191.00124600271252000
2017-07-212194.002212.002164.002182.00114300249168900
2017-07-202202.002203.002174.002194.00160200350458100
2017-07-192179.002220.002179.002207.00129600285605100
2017-07-182193.002212.002170.002176.00150800329451800
2017-07-142209.002217.002192.002212.00101500223795500
2017-07-132238.002256.002190.002208.00134700298349900
2017-07-122209.002230.002202.002218.00122400270999000
2017-07-112199.002222.002177.002215.00116600257099600
2017-07-102185.002200.002148.002186.00142900310900500
2017-07-072200.002210.002174.002185.00102800224991100
2017-07-062211.002238.002200.002207.00118800262868200
2017-07-052218.002244.002183.002225.00201500447253700
2017-07-042274.002278.002229.002234.00146700329706300
2017-07-032275.002285.002242.002275.00163300370437400
2017-06-302252.002274.002199.002258.00235000524515300
2017-06-292281.002297.002229.002290.00214900486799700
2017-06-282362.002375.002289.002301.00195200453280200
2017-06-272400.002400.002362.002397.00103300246073300
2017-06-262377.002418.002362.002404.00126400301869500
2017-06-232440.002446.002380.002399.00110400265854700
2017-06-222460.002472.002442.002456.0074100181990000
2017-06-212460.002475.002432.002440.00111300272882100
2017-06-202425.002458.002410.002452.00112900275472200
2017-06-192406.002428.002397.002404.0080100193226100
2017-06-162370.002409.002355.002372.00170700406281400
2017-06-152343.002354.002307.002337.0068600160420500
2017-06-142375.002382.002321.002321.0081200190495200
2017-06-132304.002362.002292.002350.00129400302910800
2017-06-122265.002317.002222.002316.00122500279584000
2017-06-092251.002286.002246.002283.00139300316190300
2017-06-082280.002287.002236.002260.00248400563477200
2017-06-072272.002295.002260.002292.00120800275330500
2017-06-062321.002325.002271.002288.00104100238594600
2017-06-052276.002329.002276.002315.00121000279741500
2017-06-022365.002365.002273.002273.00194400448202300
2017-06-012332.002380.002313.002354.00280000656278800
2017-05-312273.002342.002253.002327.00380400873510200
2017-05-302351.002359.002290.002317.00195400452833300
2017-05-292375.002394.002325.002373.00241400572098000
2017-05-262345.002370.002310.002355.00235400553162100
2017-05-252305.002357.002305.002342.00169900397970300
2017-05-242345.002345.002298.002305.00136300316215300
2017-05-232290.002328.002283.002312.00162300374528400
2017-05-222198.002283.002189.002274.00258300581847000
2017-05-192240.002267.002199.002207.00127000281817100
2017-05-182220.002267.002220.002261.00123800278165000
2017-05-172241.002307.002236.002276.00203600464633700
2017-05-162260.002263.002219.002248.00129000288674000
2017-05-152158.002272.002158.002255.00272800606903500
2017-05-122117.002221.002096.002195.00362800786813100
2017-05-112131.002194.002117.002154.00340200732733500
2017-05-102000.002179.001991.002169.008453001782375300
2017-05-091950.001963.001924.001924.00114100221460500
2017-05-081915.001962.001880.001950.00222200429543000
2017-05-021949.001960.001911.001915.00161300311829000
2017-05-011902.001958.001898.001942.00151400293928900
2017-04-281913.001922.001892.001915.00119900229092600
2017-04-271900.001923.001876.001911.00179200340664400
2017-04-261914.001923.001894.001907.00107800205792900
2017-04-251930.001934.001891.001908.00203500388206900
2017-04-241922.001951.001904.001936.00179700347485200
2017-04-211898.001922.001869.001920.00215000408984100
2017-04-201905.001941.001897.001905.00415300798062700
2017-04-191853.001905.001853.001895.00250500474198900
2017-04-181886.001886.001832.001871.00263300489393000
2017-04-171820.001888.001820.001886.00281200524152000
2017-04-141815.001833.001803.001805.00187800341335000
2017-04-131805.001840.001791.001824.00387200705436600
2017-04-121766.001813.001765.001800.00230100413027900
2017-04-111778.001794.001756.001775.00175500311813700
2017-04-101750.001788.001745.001770.00216500382726500
2017-04-071715.001758.001707.001730.00189400328186500
2017-04-061749.001756.001698.001715.00170800294223100
2017-04-051735.001766.001726.001733.00146900256043200
2017-04-041731.001742.001704.001715.00145700250663800
2017-04-031733.001745.001702.001732.00126700218866300
2017-03-311731.001737.001711.001711.00161300278242600
2017-03-301755.001829.001714.001721.00321800566246500
2017-03-291746.001755.001735.001746.00162900284313500
2017-03-281727.001753.001713.001750.00174100302377000
2017-03-271697.001723.001692.001714.00165800283603100
2017-03-241676.001700.001665.001697.0070200118489600
2017-03-231675.001679.001660.001672.0078800131683400
2017-03-221678.001690.001666.001678.0089100149544700
2017-03-211691.001704.001673.001702.0063800107792900
2017-03-171680.001691.001679.001691.0061500103606400
2017-03-161680.001691.001673.001690.0077900131322600
2017-03-151704.001708.001685.001689.0070900119981300
2017-03-141691.001703.001682.001696.0089100151036400
2017-03-131695.001697.001674.001685.0093600157945900
2017-03-101703.001711.001689.001695.00135100229423900
2017-03-091710.001710.001684.001696.0076200129256200
2017-03-081710.001732.001698.001703.00106900182881700
2017-03-071710.001719.001696.001704.00156900267904000
2017-03-061689.001714.001686.001694.00159600271768600
2017-03-031675.001684.001666.001680.00129500217145700
2017-03-021670.001676.001655.001665.00148400246897800
2017-03-011635.001669.001630.001666.00195100322817900
2017-02-281641.001646.001630.001641.00150200246492400
2017-02-271624.001634.001614.001625.0090000146152100
2017-02-241633.001638.001618.001628.0071300115960800
2017-02-231629.001642.001628.001634.006110099924900
2017-02-221640.001642.001622.001631.0080600131423300
2017-02-211639.001652.001621.001645.00101500166803600
2017-02-201647.001647.001620.001630.005990097562400
2017-02-171619.001644.001611.001635.0082500134500900
2017-02-161630.001634.001614.001627.0097600158551200
2017-02-151649.001656.001626.001628.00144000235523400
2017-02-141674.001677.001642.001647.00131500217747900
2017-02-131623.001662.001617.001661.00181700299012100
2017-02-101630.001641.001610.001623.00178300288943800
2017-02-091618.001631.001596.001623.00201500325750300
2017-02-081630.001636.001612.001633.00138400224870800
2017-02-071683.001683.001627.001628.00243400399743500
2017-02-061688.001700.001666.001686.00217000364608800
2017-02-031670.001693.001631.001678.00522300872808400
2017-02-021794.001817.001780.001780.00160300286855200
2017-02-011803.001824.001787.001810.00154200278642600
2017-01-311800.001818.001784.001811.00160200288585100
2017-01-301791.001814.001775.001802.0069500124915800
2017-01-271830.001831.001775.001801.00114300205682700
2017-01-261808.001844.001808.001824.00160300292520400
2017-01-251808.001816.001791.001809.00110800200078700
2017-01-241721.001802.001686.001787.00204600360347100
2017-01-231727.001748.001720.001733.0068000117944600
2017-01-201730.001746.001719.001735.0082300142455900
2017-01-191742.001756.001726.001729.0075600131456600
2017-01-181709.001750.001709.001741.0068600118812100
2017-01-171753.001764.001725.001734.0099200172680100
2017-01-161786.001810.001746.001764.00109700193484700
2017-01-131758.001796.001743.001786.00137200243630000
2017-01-121790.001796.001741.001759.00196800346269300
2017-01-111846.001846.001792.001796.00130600235699000
2017-01-101870.001878.001814.001830.00121700224132600
2017-01-061823.001867.001813.001855.00166100307467700
2017-01-051808.001832.001789.001825.00128000232444400
2017-01-041800.001828.001797.001800.00130700236472200
2016-12-301750.001798.001749.001785.00123400218953500
2016-12-291760.001794.001741.001757.00133900235961200
2016-12-281745.001797.001745.001792.00124800222525400
2016-12-271760.001790.001742.001747.00226600399734300
2016-12-261730.001763.001716.001746.00268900468339300
2016-12-221643.001678.001636.001672.00142200236411300
2016-12-211643.001672.001643.001649.00189600313217200
2016-12-201621.001646.001610.001638.00104400169841900
2016-12-191617.001626.001605.001621.0090400146153400
2016-12-161643.001644.001608.001619.00128200207679900
2016-12-151622.001655.001621.001643.00152900250880700
2016-12-141680.001681.001628.001634.00229500378215300
2016-12-131560.001692.001560.001677.00423800697803100
2016-12-121536.001548.001513.001547.00134300205961300
2016-12-091500.001518.001475.001513.00157400235928300
2016-12-081511.001513.001495.001505.00179100269043000
2016-12-071520.001520.001488.001502.00177600266604000
2016-12-061545.001551.001525.001530.00139800214104100
2016-12-051560.001560.001535.001541.00186900288114500
2016-12-021589.001593.001570.001576.00126900200129700
2016-12-011639.001644.001588.001596.00176900284844600
2016-11-301587.001625.001587.001620.0094200151870400
2016-11-291592.001608.001579.001587.00123000195045700
2016-11-281579.001609.001550.001606.00159400252956300
2016-11-251623.001625.001583.001600.00149300238373900
2016-11-241651.001658.001551.001612.00320300512363200
2016-11-221670.001670.001615.001644.00148900243865100
2016-11-211678.001691.001668.001675.0093700157227400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter