2317東証P貸借
業種 情報・通信業
システナ 株価時系列データ
PTS
350
円
取引時間外
(23:04)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 406 (24/09/06) | 254 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 406 (24/09/06) | 254 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 357 | 363 | 343 | 352 | -13 | -3.6 | 14,981,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 52 | 52 | 47 | 52 | 0 | 0.0 | 17,590,400 |
| 14/09 | 50 | 53 | 49 | 52 | +2 | +4.0 | 17,750,400 |
| 14/08 | 48 | 50 | 47 | 50 | +2 | +4.2 | 11,057,600 |
| 14/07 | 47 | 50 | 46 | 48 | +2 | +4.4 | 14,944,000 |
| 14/06 | 44 | 47 | 44 | 46 | +3 | +7.0 | 17,486,400 |
| 14/05 | 44 | 45 | 43 | 43 | -1 | -2.3 | 25,012,800 |
| 14/04 | 46 | 47 | 43 | 44 | -2 | -4.4 | 11,782,400 |
| 14/03 | 47 | 49 | 45 | 46 | -1 | -2.1 | 15,641,600 |
| 14/02 | 46 | 51 | 43 | 47 | +1 | +2.2 | 19,808,000 |
| 14/01 | 47 | 54 | 46 | 46 | 0 | 0.0 | 47,185,600 |
| 13/12 | 45 | 47 | 43 | 46 | +1 | +2.2 | 20,560,000 |
| 13/11 | 45 | 45 | 44 | 45 | +1 | +2.3 | 11,552,000 |
| 13/10 | 46 | 47 | 43 | 44 | -3 | -6.4 | 11,984,000 |
| 13/09 | 46 | 49 | 46 | 47 | +1 | +2.2 | 10,816,000 |
| 13/08 | 44 | 46 | 44 | 46 | +2 | +4.6 | 13,075,200 |
| 13/07 | 45 | 47 | 44 | 44 | -2 | -4.4 | 12,225,600 |
| 13/06 | 45 | 48 | 43 | 46 | -1 | -2.1 | 24,363,200 |
| 13/05 | 53 | 57 | 46 | 47 | -6 | -11.3 | 47,812,800 |
| 13/04 | 53 | 55 | 47 | 53 | 0 | 0.0 | 22,150,400 |
| 13/03 | 51 | 59 | 50 | 53 | +2 | +3.9 | 24,435,200 |
| 13/02 | 50 | 53 | 49 | 51 | +1 | +2.0 | 16,977,600 |
| 13/01 | 47 | 51 | 46 | 50 | +3 | +6.4 | 12,318,400 |
| 12/12 | 46 | 48 | 45 | 47 | +1 | +2.2 | 14,798,400 |
| 12/11 | 42 | 48 | 42 | 46 | +3 | +7.0 | 16,396,800 |
| 12/10 | 38 | 45 | 37 | 43 | +5 | +13.2 | 16,003,200 |
| 12/09 | 39 | 40 | 38 | 38 | -1 | -2.6 | 7,796,800 |
| 12/08 | 38 | 40 | 37 | 39 | +1 | +2.6 | 8,707,200 |
| 12/07 | 40 | 40 | 37 | 38 | -1 | -2.6 | 8,289,600 |
| 12/06 | 38 | 40 | 36 | 39 | +1 | +2.6 | 11,966,400 |
| 12/05 | 38 | 38 | 34 | 38 | 0 | 0.0 | 16,065,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
