日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ストライク(6196)の株価時系列情報

ストライク(6196)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/27 4,790 4,870 4,655 4,710 166,800
2024/03/26 4,755 4,795 4,725 4,780 75,700
2024/03/25 4,925 4,955 4,790 4,795 71,600
2024/03/22 4,885 4,965 4,860 4,930 63,700
2024/03/21 5,080 5,090 4,910 4,930 120,200
2024/03/19 4,830 4,960 4,770 4,960 102,300
2024/03/18 4,765 4,840 4,735 4,830 93,300
2024/03/15 4,840 4,870 4,725 4,735 110,600
2024/03/14 4,820 4,945 4,760 4,845 148,400
2024/03/13 5,150 5,220 4,750 4,750 271,600
2024/03/12 5,040 5,180 5,020 5,130 87,700
2024/03/11 4,980 5,070 4,935 5,060 160,200
2024/03/08 5,090 5,180 5,020 5,070 128,200
2024/03/07 5,340 5,460 5,100 5,110 230,900
2024/03/06 5,290 5,380 5,220 5,250 90,800
2024/03/05 5,290 5,380 5,250 5,300 84,600
2024/03/04 5,420 5,420 5,280 5,290 112,200
2024/03/01 5,530 5,570 5,420 5,440 141,100
2024/02/29 5,370 5,510 5,290 5,510 107,800
2024/02/28 5,390 5,460 5,360 5,420 144,300
2024/02/27 5,290 5,420 5,240 5,370 106,800
2024/02/26 5,220 5,370 5,180 5,290 112,100
2024/02/22 5,240 5,240 5,060 5,120 151,200
2024/02/21 5,190 5,270 5,130 5,260 75,700
2024/02/20 5,250 5,320 5,140 5,180 148,600
2024/02/19 5,100 5,250 5,070 5,250 138,100
2024/02/16 4,905 5,060 4,885 5,020 115,600
2024/02/15 4,935 4,975 4,820 4,835 79,000
2024/02/14 4,810 4,940 4,775 4,915 79,800
2024/02/13 4,945 5,030 4,850 4,935 110,800
2024/02/09 4,800 4,960 4,800 4,875 108,700
2024/02/08 4,820 4,855 4,765 4,800 85,800
2024/02/07 4,830 4,900 4,780 4,840 173,700
2024/02/06 5,070 5,070 4,850 4,925 264,600
2024/02/05 4,920 5,190 4,895 5,170 347,100
2024/02/02 4,740 5,030 4,685 4,885 408,300
2024/02/01 4,810 4,950 4,640 4,640 387,100
2024/01/31 5,000 5,080 4,700 4,810 1,109,200
2024/01/30 4,570 4,630 4,445 4,450 174,700
2024/01/29 4,565 4,600 4,450 4,500 123,700
2024/01/26 4,500 4,585 4,480 4,550 112,500
2024/01/25 4,505 4,565 4,475 4,560 98,400
2024/01/24 4,475 4,545 4,445 4,535 150,200
2024/01/23 4,490 4,620 4,445 4,545 239,400
2024/01/22 4,240 4,360 4,190 4,350 135,500
2024/01/19 4,200 4,255 4,190 4,210 136,800
2024/01/18 4,230 4,300 4,200 4,215 102,900
2024/01/17 4,285 4,370 4,225 4,225 171,900
2024/01/16 4,390 4,390 4,245 4,250 121,100
2024/01/15 4,365 4,405 4,290 4,390 135,000
2024/01/12 4,490 4,500 4,340 4,345 215,600
2024/01/11 4,555 4,575 4,510 4,510 88,200
2024/01/10 4,505 4,590 4,450 4,530 140,700
2024/01/09 4,435 4,555 4,405 4,495 158,500
2024/01/05 4,670 4,675 4,465 4,465 205,800
2024/01/04 4,650 4,705 4,590 4,700 208,000
2023/12/29 4,755 4,820 4,700 4,820 88,700
2023/12/28 4,590 4,770 4,590 4,755 81,400
2023/12/27 4,655 4,675 4,605 4,660 107,800
2023/12/26 4,555 4,735 4,555 4,655 166,200
2023/12/25 4,605 4,685 4,545 4,605 219,100
2023/12/22 4,385 4,530 4,385 4,510 240,500
2023/12/21 4,245 4,400 4,235 4,395 128,800
2023/12/20 4,350 4,410 4,320 4,375 179,900
2023/12/19 4,240 4,360 4,205 4,345 143,000
2023/12/18 4,335 4,350 4,160 4,235 142,200
2023/12/15 4,125 4,315 4,110 4,240 241,800
2023/12/14 4,010 4,150 4,000 4,115 168,100
2023/12/13 4,005 4,010 3,920 3,955 98,000
2023/12/12 4,155 4,160 3,935 3,950 145,600
2023/12/11 4,010 4,125 3,985 4,110 129,000
2023/12/08 3,980 4,065 3,935 4,010 186,800
2023/12/07 3,955 4,030 3,880 4,015 216,900
2023/12/06 3,760 4,025 3,760 4,025 265,800
2023/12/05 3,630 3,730 3,620 3,690 125,700
2023/12/04 3,690 3,750 3,585 3,600 124,500
2023/12/01 3,855 3,865 3,685 3,685 144,200
2023/11/30 3,920 3,965 3,825 3,880 105,100
2023/11/29 3,815 3,905 3,810 3,905 98,900
2023/11/28 3,785 3,860 3,775 3,860 102,000
2023/11/27 3,915 3,960 3,795 3,855 116,600
2023/11/24 4,000 4,020 3,875 3,875 170,400
2023/11/22 3,935 3,970 3,900 3,970 204,300
2023/11/21 3,860 3,875 3,775 3,850 108,000
2023/11/20 3,755 3,885 3,755 3,810 169,200
2023/11/17 3,660 3,710 3,600 3,705 135,900
2023/11/16 3,615 3,755 3,590 3,695 161,400
2023/11/15 3,580 3,670 3,530 3,670 151,800
2023/11/14 3,450 3,475 3,370 3,440 92,200
2023/11/13 3,555 3,580 3,465 3,485 92,900
2023/11/10 3,600 3,600 3,505 3,555 128,900
2023/11/09 3,700 3,700 3,565 3,605 159,200
2023/11/08 3,880 3,900 3,710 3,715 222,300
2023/11/07 3,895 3,920 3,815 3,820 111,000
2023/11/06 3,730 3,910 3,710 3,890 257,700
2023/11/02 3,770 3,810 3,610 3,650 188,300
2023/11/01 3,760 3,770 3,655 3,740 341,200
2023/10/31 3,455 3,695 3,375 3,670 1,046,600
2023/10/30 3,265 3,265 3,155 3,175 98,000
2023/10/27 3,080 3,195 3,065 3,195 53,000
2023/10/26 3,100 3,130 3,080 3,080 54,100
2023/10/25 3,220 3,265 3,150 3,165 69,400
2023/10/24 3,115 3,205 3,050 3,200 80,800
2023/10/23 3,185 3,195 3,120 3,120 60,600
2023/10/20 3,220 3,280 3,215 3,250 59,400
2023/10/19 3,255 3,295 3,240 3,260 54,300
2023/10/18 3,395 3,395 3,320 3,345 42,600
2023/10/17 3,390 3,420 3,345 3,390 64,100
2023/10/16 3,260 3,355 3,260 3,335 57,500
2023/10/13 3,385 3,395 3,285 3,290 57,500
2023/10/12 3,360 3,400 3,325 3,395 57,500
2023/10/11 3,435 3,445 3,390 3,395 42,000
2023/10/10 3,335 3,440 3,330 3,435 73,400
2023/10/06 3,315 3,335 3,260 3,305 48,200
2023/10/05 3,265 3,350 3,250 3,350 77,400
2023/10/04 3,150 3,270 3,135 3,265 105,700
2023/10/03 3,265 3,285 3,175 3,175 77,600
2023/10/02 3,360 3,420 3,300 3,310 77,300
2023/09/29 3,345 3,395 3,320 3,355 111,900
2023/09/28 3,440 3,465 3,385 3,405 130,900
2023/09/27 3,380 3,530 3,365 3,525 266,200
2023/09/26 3,500 3,500 3,375 3,400 153,600
2023/09/25 3,405 3,545 3,360 3,545 209,900
2023/09/22 3,260 3,365 3,255 3,355 107,600
2023/09/21 3,320 3,370 3,285 3,310 107,000
2023/09/20 3,425 3,430 3,335 3,335 98,700
2023/09/19 3,455 3,475 3,405 3,440 120,100
2023/09/15 3,445 3,450 3,400 3,435 91,800
2023/09/14 3,385 3,435 3,380 3,390 84,000
2023/09/13 3,395 3,460 3,390 3,425 86,600
2023/09/12 3,360 3,400 3,360 3,380 52,100
2023/09/11 3,385 3,410 3,310 3,320 76,500
2023/09/08 3,390 3,430 3,345 3,360 105,300
2023/09/07 3,325 3,390 3,320 3,340 102,700
2023/09/06 3,300 3,330 3,260 3,325 69,900
2023/09/05 3,280 3,340 3,255 3,295 76,800
2023/09/04 3,215 3,265 3,205 3,255 66,100
2023/09/01 3,200 3,230 3,195 3,215 63,000
2023/08/31 3,195 3,210 3,170 3,200 108,100
2023/08/30 3,140 3,190 3,125 3,130 92,100
2023/08/29 3,020 3,100 3,020 3,085 48,600
2023/08/28 3,050 3,080 3,030 3,040 56,700
2023/08/25 2,976 3,050 2,965 3,050 83,500
2023/08/24 3,120 3,125 3,020 3,020 54,300
2023/08/23 3,020 3,120 3,020 3,110 70,100
2023/08/22 2,987 3,010 2,975 3,010 37,800
2023/08/21 2,935 3,015 2,935 2,989 36,100
2023/08/18 2,910 2,947 2,888 2,935 99,500
2023/08/17 3,120 3,120 2,984 2,985 103,700
2023/08/16 3,085 3,145 3,075 3,095 86,800
2023/08/15 3,135 3,160 3,075 3,125 115,800
2023/08/14 3,085 3,140 3,065 3,075 96,600
2023/08/10 2,999 3,085 2,994 3,085 148,100
2023/08/09 2,950 3,010 2,921 2,955 82,400
2023/08/08 3,010 3,020 2,967 2,977 79,800
2023/08/07 2,904 3,015 2,879 2,989 130,900
2023/08/04 2,912 2,948 2,861 2,941 105,300
2023/08/03 2,830 2,942 2,830 2,912 188,300
2023/08/02 2,865 2,898 2,814 2,867 234,200
2023/08/01 3,000 3,000 2,880 2,905 452,900
2023/07/31 3,130 3,150 2,999 3,000 449,800
2023/07/28 3,305 3,350 3,245 3,320 128,000
2023/07/27 3,330 3,350 3,260 3,350 72,700
2023/07/26 3,330 3,330 3,260 3,305 65,000
2023/07/25 3,365 3,370 3,290 3,315 61,400
2023/07/24 3,340 3,350 3,305 3,310 46,000
2023/07/21 3,325 3,340 3,310 3,325 47,200
2023/07/20 3,405 3,405 3,335 3,340 41,100
2023/07/19 3,400 3,420 3,370 3,405 33,700
2023/07/18 3,365 3,450 3,345 3,400 55,300
2023/07/14 3,390 3,410 3,330 3,340 38,700
2023/07/13 3,355 3,390 3,355 3,380 21,900
2023/07/12 3,380 3,390 3,350 3,355 28,000
2023/07/11 3,350 3,380 3,345 3,365 38,800
2023/07/10 3,280 3,365 3,280 3,345 47,200
2023/07/07 3,300 3,355 3,275 3,275 66,900
2023/07/06 3,455 3,455 3,335 3,335 71,600
2023/07/05 3,380 3,460 3,355 3,460 41,700
2023/07/04 3,450 3,450 3,380 3,400 82,000
2023/07/03 3,510 3,510 3,455 3,475 66,900
2023/06/30 3,490 3,490 3,445 3,465 39,200
2023/06/29 3,495 3,535 3,490 3,515 54,700
2023/06/28 3,415 3,475 3,405 3,475 56,700
2023/06/27 3,455 3,455 3,350 3,400 66,600
2023/06/26 3,440 3,475 3,420 3,460 59,200
2023/06/23 3,560 3,560 3,385 3,440 101,700
2023/06/22 3,530 3,575 3,500 3,500 78,200
2023/06/21 3,445 3,575 3,445 3,510 113,800
2023/06/20 3,470 3,480 3,430 3,475 51,600
2023/06/19 3,505 3,510 3,410 3,480 159,700
2023/06/16 3,365 3,435 3,325 3,435 217,300
2023/06/15 3,325 3,380 3,325 3,330 147,700
2023/06/14 3,395 3,400 3,325 3,370 119,700
2023/06/13 3,405 3,405 3,325 3,360 101,500
2023/06/12 3,275 3,405 3,275 3,365 115,500
2023/06/09 3,350 3,355 3,255 3,270 92,500
2023/06/08 3,360 3,360 3,275 3,300 185,000
2023/06/07 3,455 3,535 3,385 3,395 145,900
2023/06/06 3,470 3,480 3,400 3,440 155,100
2023/06/05 3,510 3,540 3,465 3,515 64,800

このページの先頭へ