システナ
2317プライム/情報･通信業/Systena Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 418.0 | 421.0 | 416.0 | 419.0 | -2.0 | -0.48% | 871,200 |
| 2026-03-12 | 420.0 | 423.0 | 418.0 | 421.0 | -5.0 | -1.17% | 881,900 |
| 2026-03-11 | 428.0 | 432.0 | 425.0 | 426.0 | -3.0 | -0.70% | 654,300 |
| 2026-03-10 | 429.0 | 432.0 | 424.0 | 429.0 | +4.0 | +0.94% | 1,009,500 |
| 2026-03-09 | 412.0 | 427.0 | 412.0 | 425.0 | -3.0 | -0.70% | 1,233,700 |
| 2026-03-06 | 419.0 | 429.0 | 418.0 | 428.0 | +10.0 | +2.39% | 1,858,900 |
| 2026-03-05 | 420.0 | 421.0 | 416.0 | 418.0 | +8.0 | +1.95% | 1,129,600 |
| 2026-03-04 | 410.0 | 415.0 | 406.0 | 410.0 | -4.0 | -0.97% | 1,639,100 |
| 2026-03-03 | 423.0 | 423.0 | 413.0 | 414.0 | -11.0 | -2.59% | 1,523,300 |
| 2026-03-02 | 428.0 | 435.0 | 423.0 | 425.0 | -17.0 | -3.85% | 1,362,500 |
| 2026-02-27 | 441.0 | 442.0 | 436.0 | 442.0 | +7.0 | +1.61% | 1,269,000 |
| 2026-02-26 | 429.0 | 440.0 | 424.0 | 435.0 | +13.0 | +3.08% | 2,081,100 |
| 2026-02-25 | 418.0 | 425.0 | 416.0 | 422.0 | +12.0 | +2.93% | 1,224,600 |
| 2026-02-24 | 420.0 | 421.0 | 408.0 | 410.0 | -22.0 | -5.09% | 1,726,500 |
| 2026-02-20 | 433.0 | 435.0 | 428.0 | 432.0 | -5.0 | -1.14% | 903,300 |
| 2026-02-19 | 438.0 | 440.0 | 433.0 | 437.0 | +6.0 | +1.39% | 987,500 |
| 2026-02-18 | 430.0 | 433.0 | 426.0 | 431.0 | +2.0 | +0.47% | 961,700 |
| 2026-02-17 | 437.0 | 438.0 | 427.0 | 429.0 | -9.0 | -2.05% | 1,219,900 |
| 2026-02-16 | 425.0 | 438.0 | 422.0 | 438.0 | +13.0 | +3.06% | 2,114,900 |
| 2026-02-13 | 440.0 | 441.0 | 425.0 | 425.0 | -16.0 | -3.63% | 1,739,000 |
| 2026-02-12 | 447.0 | 450.0 | 441.0 | 441.0 | -14.0 | -3.08% | 2,010,000 |
| 2026-02-10 | 440.0 | 458.0 | 439.0 | 455.0 | +20.0 | +4.60% | 1,937,200 |
| 2026-02-09 | 447.0 | 450.0 | 430.0 | 435.0 | 0.0 | 0.00% | 2,688,300 |
| 2026-02-06 | 454.0 | 454.0 | 430.0 | 435.0 | -43.0 | -9.00% | 5,369,400 |
| 2026-02-05 | 466.0 | 483.0 | 462.0 | 478.0 | +13.0 | +2.80% | 3,219,000 |
| 2026-02-04 | 494.0 | 497.0 | 465.0 | 465.0 | -31.0 | -6.25% | 2,229,900 |
| 2026-02-03 | 495.0 | 500.0 | 494.0 | 496.0 | +1.0 | +0.20% | 621,300 |
| 2026-02-02 | 511.0 | 511.0 | 495.0 | 495.0 | -13.0 | -2.56% | 987,500 |
| 2026-01-30 | 511.0 | 511.0 | 503.0 | 508.0 | -3.0 | -0.59% | 718,500 |
| 2026-01-29 | 513.0 | 519.0 | 501.0 | 511.0 | -9.0 | -1.73% | 1,490,600 |
| 2026-01-28 | 510.0 | 527.0 | 509.0 | 520.0 | +15.0 | +2.97% | 2,296,100 |
| 2026-01-27 | 508.0 | 510.0 | 501.0 | 505.0 | -4.0 | -0.79% | 885,000 |
| 2026-01-26 | 517.0 | 518.0 | 508.0 | 509.0 | -9.0 | -1.74% | 882,200 |
| 2026-01-23 | 514.0 | 523.0 | 513.0 | 518.0 | +4.0 | +0.78% | 654,000 |
| 2026-01-22 | 517.0 | 517.0 | 511.0 | 514.0 | +4.0 | +0.78% | 657,200 |
| 2026-01-21 | 514.0 | 518.0 | 510.0 | 510.0 | -9.0 | -1.73% | 955,400 |
| 2026-01-20 | 516.0 | 528.0 | 512.0 | 519.0 | +1.0 | +0.19% | 1,184,500 |
| 2026-01-19 | 522.0 | 527.0 | 518.0 | 518.0 | -3.0 | -0.58% | 629,300 |
| 2026-01-16 | 515.0 | 522.0 | 510.0 | 521.0 | +3.0 | +0.58% | 827,900 |
| 2026-01-15 | 524.0 | 525.0 | 514.0 | 518.0 | -3.0 | -0.58% | 1,123,500 |
| 2026-01-14 | 522.0 | 526.0 | 518.0 | 521.0 | 0.0 | 0.00% | 700,600 |
| 2026-01-13 | 521.0 | 522.0 | 516.0 | 521.0 | +5.0 | +0.97% | 615,100 |
| 2026-01-09 | 523.0 | 527.0 | 514.0 | 516.0 | -3.0 | -0.58% | 538,000 |
| 2026-01-08 | 514.0 | 520.0 | 513.0 | 519.0 | +4.0 | +0.78% | 730,000 |
| 2026-01-07 | 517.0 | 521.0 | 513.0 | 515.0 | -7.0 | -1.34% | 624,500 |
| 2026-01-06 | 519.0 | 525.0 | 517.0 | 522.0 | +7.0 | +1.36% | 689,300 |
| 2026-01-05 | 519.0 | 522.0 | 512.0 | 515.0 | +1.0 | +0.19% | 889,000 |
| 2025-12-30 | 520.0 | 520.0 | 514.0 | 514.0 | -4.0 | -0.77% | 337,500 |
| 2025-12-29 | 525.0 | 525.0 | 514.0 | 518.0 | -7.0 | -1.33% | 674,500 |
| 2025-12-26 | 521.0 | 527.0 | 521.0 | 525.0 | +4.0 | +0.77% | 438,200 |
| 2025-12-25 | 520.0 | 521.0 | 516.0 | 521.0 | +2.0 | +0.39% | 220,500 |
| 2025-12-24 | 521.0 | 524.0 | 517.0 | 519.0 | -2.0 | -0.38% | 318,100 |
| 2025-12-23 | 520.0 | 521.0 | 516.0 | 521.0 | +4.0 | +0.77% | 404,200 |
| 2025-12-22 | 532.0 | 533.0 | 517.0 | 517.0 | -8.0 | -1.52% | 883,100 |
| 2025-12-19 | 522.0 | 528.0 | 520.0 | 525.0 | +3.0 | +0.57% | 578,700 |
| 2025-12-18 | 520.0 | 526.0 | 520.0 | 522.0 | +2.0 | +0.38% | 556,200 |
| 2025-12-17 | 522.0 | 524.0 | 515.0 | 520.0 | 0.0 | 0.00% | 625,600 |
| 2025-12-16 | 520.0 | 525.0 | 520.0 | 520.0 | -6.0 | -1.14% | 514,900 |
| 2025-12-15 | 532.0 | 534.0 | 520.0 | 526.0 | -12.0 | -2.23% | 1,020,100 |
| 2025-12-12 | 531.0 | 547.0 | 526.0 | 538.0 | +27.0 | +5.28% | 2,798,900 |
| 2025-12-11 | 520.0 | 522.0 | 509.0 | 511.0 | -8.0 | -1.54% | 660,600 |
| 2025-12-10 | 520.0 | 523.0 | 512.0 | 519.0 | 0.0 | 0.00% | 709,600 |
| 2025-12-09 | 515.0 | 519.0 | 509.0 | 519.0 | +3.0 | +0.58% | 708,700 |
| 2025-12-08 | 513.0 | 522.0 | 510.0 | 516.0 | +13.0 | +2.58% | 724,500 |
| 2025-12-05 | 510.0 | 515.0 | 503.0 | 503.0 | -12.0 | -2.33% | 805,500 |
| 2025-12-04 | 512.0 | 518.0 | 512.0 | 515.0 | +6.0 | +1.18% | 613,900 |
| 2025-12-03 | 519.0 | 520.0 | 509.0 | 509.0 | -8.0 | -1.55% | 616,800 |
| 2025-12-02 | 519.0 | 521.0 | 513.0 | 517.0 | -1.0 | -0.19% | 447,700 |
| 2025-12-01 | 525.0 | 529.0 | 516.0 | 518.0 | -6.0 | -1.15% | 755,300 |
| 2025-11-28 | 519.0 | 530.0 | 518.0 | 524.0 | +4.0 | +0.77% | 1,300,100 |
| 2025-11-27 | 513.0 | 521.0 | 513.0 | 520.0 | +8.0 | +1.56% | 614,500 |
| 2025-11-26 | 513.0 | 513.0 | 509.0 | 512.0 | +5.0 | +0.99% | 449,900 |
| 2025-11-25 | 523.0 | 526.0 | 507.0 | 507.0 | -16.0 | -3.06% | 776,800 |
| 2025-11-21 | 495.0 | 523.0 | 495.0 | 523.0 | +29.0 | +5.87% | 1,169,600 |
| 2025-11-20 | 502.0 | 504.0 | 494.0 | 494.0 | 0.0 | 0.00% | 790,800 |
| 2025-11-19 | 491.0 | 498.0 | 488.0 | 494.0 | -1.0 | -0.20% | 827,700 |
| 2025-11-18 | 502.0 | 504.0 | 492.0 | 495.0 | -10.0 | -1.98% | 803,300 |
| 2025-11-17 | 510.0 | 512.0 | 503.0 | 505.0 | -7.0 | -1.37% | 657,300 |
| 2025-11-14 | 514.0 | 518.0 | 510.0 | 512.0 | -2.0 | -0.39% | 651,000 |
| 2025-11-13 | 523.0 | 528.0 | 514.0 | 514.0 | -7.0 | -1.34% | 801,500 |
| 2025-11-12 | 515.0 | 524.0 | 514.0 | 521.0 | +7.0 | +1.36% | 796,700 |
| 2025-11-11 | 515.0 | 516.0 | 509.0 | 514.0 | -5.0 | -0.96% | 615,900 |
| 2025-11-10 | 516.0 | 519.0 | 511.0 | 519.0 | +3.0 | +0.58% | 978,000 |
| 2025-11-07 | 510.0 | 520.0 | 508.0 | 516.0 | +6.0 | +1.18% | 890,600 |
| 2025-11-06 | 511.0 | 511.0 | 501.0 | 510.0 | -7.0 | -1.35% | 1,120,100 |
| 2025-11-05 | 525.0 | 528.0 | 504.0 | 517.0 | -16.0 | -3.00% | 1,322,800 |
| 2025-11-04 | 528.0 | 536.0 | 520.0 | 533.0 | +2.0 | +0.38% | 1,496,800 |
| 2025-10-31 | 549.0 | 555.0 | 517.0 | 531.0 | +22.0 | +4.32% | 4,475,600 |
| 2025-10-30 | 510.0 | 515.0 | 506.0 | 509.0 | +6.0 | +1.19% | 1,556,900 |
| 2025-10-29 | 514.0 | 515.0 | 500.0 | 503.0 | -8.0 | -1.57% | 1,031,200 |
| 2025-10-28 | 517.0 | 519.0 | 508.0 | 511.0 | -11.0 | -2.11% | 1,075,400 |
| 2025-10-27 | 509.0 | 524.0 | 509.0 | 522.0 | +17.0 | +3.37% | 848,600 |
| 2025-10-24 | 507.0 | 513.0 | 505.0 | 505.0 | -6.0 | -1.17% | 539,400 |
| 2025-10-23 | 498.0 | 515.0 | 498.0 | 511.0 | +11.0 | +2.20% | 941,500 |
| 2025-10-22 | 498.0 | 506.0 | 496.0 | 500.0 | +8.0 | +1.63% | 876,300 |
| 2025-10-21 | 486.0 | 499.0 | 480.0 | 492.0 | +3.0 | +0.61% | 837,300 |
| 2025-10-20 | 486.0 | 490.0 | 484.0 | 489.0 | +7.0 | +1.45% | 327,700 |
| 2025-10-17 | 485.0 | 487.0 | 479.0 | 482.0 | -2.0 | -0.41% | 507,900 |
| 2025-10-16 | 495.0 | 497.0 | 480.0 | 484.0 | -9.0 | -1.83% | 545,000 |
| 2025-10-15 | 493.0 | 495.0 | 487.0 | 493.0 | +5.0 | +1.02% | 585,400 |
| 2025-10-14 | 488.0 | 494.0 | 484.0 | 488.0 | -8.0 | -1.61% | 690,900 |
| 2025-10-10 | 500.0 | 504.0 | 494.0 | 496.0 | -11.0 | -2.17% | 534,500 |
| 2025-10-09 | 502.0 | 510.0 | 500.0 | 507.0 | -4.0 | -0.78% | 690,000 |
| 2025-10-08 | 511.0 | 517.0 | 510.0 | 511.0 | -3.0 | -0.58% | 535,900 |
| 2025-10-07 | 524.0 | 524.0 | 511.0 | 514.0 | -3.0 | -0.58% | 781,200 |
| 2025-10-06 | 512.0 | 518.0 | 505.0 | 517.0 | +15.0 | +2.99% | 748,200 |
| 2025-10-03 | 490.0 | 504.0 | 489.0 | 502.0 | +14.0 | +2.87% | 885,000 |
| 2025-10-02 | 502.0 | 505.0 | 485.0 | 488.0 | -19.0 | -3.75% | 1,222,800 |
| 2025-10-01 | 521.0 | 522.0 | 503.0 | 507.0 | -23.0 | -4.34% | 886,800 |
| 2025-09-30 | 524.0 | 535.0 | 518.0 | 530.0 | +11.0 | +2.12% | 934,100 |
| 2025-09-29 | 524.0 | 525.0 | 514.0 | 519.0 | -11.0 | -2.08% | 736,100 |
| 2025-09-26 | 529.0 | 533.0 | 526.0 | 530.0 | +5.0 | +0.95% | 902,800 |
| 2025-09-25 | 519.0 | 530.0 | 519.0 | 525.0 | +7.0 | +1.35% | 990,800 |
| 2025-09-24 | 516.0 | 518.0 | 513.0 | 518.0 | +2.0 | +0.39% | 608,900 |
| 2025-09-22 | 514.0 | 518.0 | 513.0 | 516.0 | +3.0 | +0.58% | 426,600 |
| 2025-09-19 | 528.0 | 530.0 | 511.0 | 513.0 | -10.0 | -1.91% | 1,089,400 |
| 2025-09-18 | 522.0 | 525.0 | 515.0 | 523.0 | +3.0 | +0.58% | 641,700 |
| 2025-09-17 | 520.0 | 522.0 | 515.0 | 520.0 | +1.0 | +0.19% | 634,100 |
| 2025-09-16 | 517.0 | 523.0 | 514.0 | 519.0 | +4.0 | +0.78% | 898,800 |
| 2025-09-12 | 516.0 | 517.0 | 508.0 | 515.0 | — | — | 957,800 |
直近120営業日分を表示