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
2016/12/30 5,110 5,170 5,090 5,140 21,200
2016/12/29 5,220 5,250 5,090 5,110 31,900
2016/12/28 5,150 5,430 5,060 5,220 43,700
2016/12/27 5,540 5,600 5,230 5,230 88,500
2016/12/26 5,150 5,490 5,120 5,330 75,200
2016/12/22 5,150 5,270 5,070 5,080 54,500
2016/12/21 5,160 5,780 5,160 5,250 182,800
2016/12/20 5,010 5,200 5,000 5,100 49,500
2016/12/19 5,440 5,450 5,110 5,210 104,900
2016/12/16 6,150 6,250 5,400 5,460 176,900
2016/12/15 6,060 6,290 6,050 6,090 46,100
2016/12/14 6,230 6,240 6,040 6,070 81,000
2016/12/13 6,450 6,640 6,250 6,290 111,000
2016/12/12 6,430 7,170 6,180 6,600 523,100
2016/12/09 5,950 6,190 5,950 6,170 108,900
2016/12/08 6,010 6,080 5,870 6,000 54,400
2016/12/07 5,800 5,990 5,800 5,980 69,100
2016/12/06 5,800 5,820 5,640 5,810 44,300
2016/12/05 5,580 5,700 5,490 5,700 57,700
2016/12/02 5,670 5,930 5,670 5,800 149,100
2016/12/01 5,470 5,610 5,360 5,610 88,300
2016/11/30 5,150 5,480 5,080 5,280 63,300
2016/11/29 5,130 5,480 5,110 5,150 48,800
2016/11/28 5,240 5,300 5,060 5,250 58,500
2016/11/28 1 -> 3.00 分割
2016/11/25 16,300 16,490 15,400 16,330 32,500
2016/11/24 17,290 17,290 16,570 16,700 21,800
2016/11/22 17,190 17,450 16,200 16,800 43,700
2016/11/21 16,200 17,670 15,950 16,850 58,300
2016/11/18 15,630 16,240 15,630 15,890 31,100
2016/11/17 15,490 15,810 15,030 15,600 25,000
2016/11/16 15,070 16,270 14,810 15,510 70,700
2016/11/15 16,050 16,190 15,060 15,470 73,400
2016/11/14 17,200 18,390 16,600 16,690 164,800
2016/11/11 18,250 19,800 16,510 18,000 295,700
2016/11/10 14,600 16,250 14,210 16,250 174,400
2016/11/09 13,900 14,030 12,370 13,250 115,500
2016/11/08 13,910 14,370 13,500 13,600 165,200
2016/11/07 12,350 14,020 12,180 13,770 164,400
2016/11/04 12,020 12,300 11,660 12,050 61,400
2016/11/02 12,580 12,930 12,440 12,560 43,700
2016/11/01 12,670 13,040 12,380 12,880 75,500
2016/10/31 13,030 13,080 12,400 12,590 78,200
2016/10/28 12,800 13,440 12,700 13,230 252,700
2016/10/27 11,600 12,570 11,420 12,400 159,900
2016/10/26 11,200 11,690 11,190 11,430 66,100
2016/10/25 11,040 11,890 10,850 11,230 110,800
2016/10/24 12,200 12,200 11,270 11,350 105,400
2016/10/21 11,950 12,700 11,550 12,280 335,300
2016/10/20 11,840 12,080 10,670 11,500 301,800
2016/10/19 10,350 11,310 10,250 11,310 102,400
2016/10/18 11,110 11,870 9,660 9,810 436,000
2016/10/17 9,000 10,210 8,970 10,210 205,900
2016/10/14 8,860 9,070 8,590 8,710 35,100
2016/10/13 8,600 9,170 8,490 8,960 80,200
2016/10/12 8,000 8,630 8,000 8,380 56,700
2016/10/11 7,830 8,180 7,770 8,120 41,900
2016/10/07 7,850 7,850 7,750 7,830 10,100
2016/10/06 7,900 7,910 7,740 7,860 21,400
2016/10/05 7,720 7,880 7,720 7,870 15,600
2016/10/04 7,500 7,880 7,400 7,800 48,500
2016/10/03 7,900 7,940 7,480 7,510 42,200
2016/09/30 7,800 8,340 7,750 7,790 213,000
2016/09/29 7,210 7,700 7,170 7,700 53,800
2016/09/28 7,160 7,230 7,100 7,170 11,500
2016/09/27 7,180 7,250 7,080 7,250 8,200
2016/09/26 7,250 7,390 7,080 7,240 25,500
2016/09/23 6,830 7,170 6,700 7,100 20,600
2016/09/21 6,610 6,830 6,540 6,730 9,500
2016/09/20 6,690 6,720 6,510 6,510 3,700
2016/09/16 6,450 6,660 6,450 6,630 7,500
2016/09/15 6,560 6,600 6,400 6,450 8,000
2016/09/14 6,870 6,870 6,580 6,700 8,100
2016/09/13 6,750 6,930 6,750 6,770 5,600
2016/09/12 6,700 6,870 6,700 6,830 4,800
2016/09/09 6,670 6,770 6,640 6,690 4,300
2016/09/08 6,750 6,750 6,630 6,670 2,600
2016/09/07 6,700 6,730 6,630 6,650 3,500
2016/09/06 6,510 6,690 6,510 6,600 4,700
2016/09/05 6,710 6,880 6,390 6,510 10,300
2016/09/02 6,810 6,940 6,700 6,710 13,100
2016/09/01 6,850 7,050 6,800 6,860 7,700
2016/08/31 6,910 7,120 6,890 6,890 7,100
2016/08/30 6,840 7,180 6,800 7,030 8,900
2016/08/29 6,860 6,950 6,820 6,840 7,000
2016/08/26 7,220 7,300 6,800 6,910 20,900
2016/08/25 6,980 7,250 6,980 7,250 14,100
2016/08/24 7,080 7,140 6,840 6,950 8,600
2016/08/23 6,900 7,100 6,800 7,020 13,200
2016/08/22 6,880 7,050 6,780 6,910 10,100
2016/08/19 6,700 6,820 6,620 6,780 6,900
2016/08/18 6,750 6,750 6,560 6,560 6,200
2016/08/17 6,910 7,010 6,650 6,770 15,500
2016/08/16 6,770 7,530 6,770 6,910 76,000
2016/08/15 6,300 7,150 6,300 6,730 38,700
2016/08/12 6,250 6,360 6,210 6,280 2,400
2016/08/10 6,360 6,390 6,240 6,270 3,000
2016/08/09 6,220 6,400 6,220 6,260 3,800
2016/08/08 6,540 6,540 6,210 6,210 6,300
2016/08/05 6,400 6,500 6,360 6,380 6,200
2016/08/04 6,510 6,550 6,350 6,460 4,600
2016/08/03 6,570 6,660 6,320 6,510 11,700
2016/08/02 6,740 6,820 6,650 6,670 7,700
2016/08/01 6,610 6,870 6,600 6,840 10,500
2016/07/29 6,280 6,770 6,060 6,710 15,200
2016/07/28 6,820 6,930 6,460 6,480 14,400
2016/07/27 6,840 6,950 6,710 6,820 8,100
2016/07/26 6,900 6,910 6,720 6,730 14,300
2016/07/25 7,370 7,530 7,020 7,050 32,700
2016/07/22 6,940 7,300 6,890 7,300 24,500
2016/07/21 6,890 7,030 6,800 6,980 15,700
2016/07/20 6,810 6,860 6,600 6,790 14,600
2016/07/19 7,000 7,000 6,600 6,880 28,700
2016/07/15 7,310 7,370 7,150 7,240 19,800
2016/07/14 7,350 7,450 7,110 7,370 33,900
2016/07/13 7,590 7,600 7,000 7,240 41,000
2016/07/12 7,550 7,860 7,510 7,530 41,500
2016/07/11 7,760 7,880 7,410 7,570 101,700
2016/07/08 7,230 7,390 6,730 7,310 74,100
2016/07/07 8,400 8,530 7,150 7,230 142,900
2016/07/06 8,300 8,550 7,560 8,100 384,100
2016/07/05 9,300 10,130 8,700 8,860 966,100
2016/07/04 8,300 8,750 8,010 8,750 198,100
2016/07/01 6,700 7,250 6,430 7,250 226,800
2016/06/30 6,540 6,650 6,250 6,250 95,500
2016/06/29 6,600 6,910 6,200 6,880 126,900
2016/06/28 6,110 6,850 5,710 6,440 128,900
2016/06/27 5,720 6,670 5,300 6,310 216,100
2016/06/24 6,380 6,900 5,250 5,670 328,300
2016/06/23 6,420 7,080 6,090 6,180 382,900
2016/06/22 7,770 7,920 6,310 6,720 473,700

このページの先頭へ