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
2019/12/30 5,490 5,540 5,380 5,500 130,700
2019/12/27 5,440 5,550 5,400 5,490 181,900
2019/12/26 5,340 5,580 5,210 5,470 540,800
2019/12/25 5,100 5,390 4,995 5,390 888,000
2019/12/24 4,630 4,710 4,585 4,685 200,700
2019/12/23 4,520 4,570 4,455 4,560 128,200
2019/12/20 4,380 4,500 4,365 4,465 158,400
2019/12/19 4,260 4,355 4,260 4,325 63,800
2019/12/18 4,275 4,285 4,225 4,275 43,500
2019/12/17 4,180 4,275 4,180 4,275 55,000
2019/12/16 4,130 4,225 4,095 4,180 68,800
2019/12/13 4,245 4,310 4,145 4,165 80,400
2019/12/12 4,185 4,250 4,145 4,215 82,500
2019/12/11 4,320 4,320 4,180 4,205 99,400
2019/12/10 4,375 4,390 4,320 4,335 61,300
2019/12/09 4,420 4,460 4,395 4,410 50,400
2019/12/06 4,370 4,420 4,355 4,380 40,800
2019/12/05 4,400 4,480 4,340 4,400 66,900
2019/12/04 4,325 4,390 4,315 4,390 60,700
2019/12/03 4,310 4,430 4,285 4,385 66,700
2019/12/02 4,400 4,440 4,360 4,380 62,300
2019/11/29 4,430 4,430 4,335 4,400 95,100
2019/11/28 4,585 4,595 4,445 4,460 93,900
2019/11/27 4,445 4,555 4,400 4,555 100,900
2019/11/26 4,350 4,430 4,285 4,430 100,200
2019/11/25 4,380 4,435 4,320 4,330 73,200
2019/11/22 4,390 4,420 4,315 4,360 88,700
2019/11/21 4,455 4,495 4,330 4,390 130,700
2019/11/20 4,470 4,525 4,435 4,500 96,800
2019/11/19 4,420 4,540 4,420 4,515 116,900
2019/11/18 4,450 4,465 4,335 4,415 125,700
2019/11/15 4,355 4,540 4,340 4,490 149,700
2019/11/14 4,340 4,380 4,285 4,380 112,100
2019/11/13 4,320 4,335 4,250 4,285 127,700
2019/11/12 4,230 4,360 4,215 4,340 144,300
2019/11/11 4,115 4,215 4,110 4,210 120,300
2019/11/08 4,240 4,240 4,050 4,065 125,800
2019/11/07 4,220 4,270 4,170 4,240 102,400
2019/11/06 4,170 4,280 4,170 4,245 212,700
2019/11/05 4,080 4,235 4,030 4,170 176,400
2019/11/01 3,890 4,070 3,830 4,065 192,000
2019/10/31 3,860 3,915 3,795 3,905 101,200
2019/10/30 3,895 3,945 3,740 3,830 172,900
2019/10/29 3,810 3,965 3,800 3,920 155,300
2019/10/28 3,790 3,855 3,725 3,815 113,500
2019/10/25 3,735 3,790 3,710 3,760 122,500
2019/10/24 3,750 3,815 3,670 3,705 129,500
2019/10/23 3,620 3,765 3,570 3,725 186,200
2019/10/21 3,500 3,650 3,500 3,620 156,600
2019/10/18 3,440 3,495 3,365 3,485 73,300
2019/10/17 3,405 3,470 3,335 3,400 83,400
2019/10/16 3,420 3,520 3,375 3,380 119,400
2019/10/15 3,460 3,495 3,370 3,370 119,000
2019/10/11 3,500 3,560 3,445 3,460 108,800
2019/10/10 3,660 3,685 3,460 3,475 226,900
2019/10/09 3,660 3,665 3,585 3,610 120,700
2019/10/08 3,700 3,740 3,610 3,690 194,100
2019/10/07 3,535 3,710 3,460 3,640 276,800
2019/10/04 3,635 3,635 3,510 3,575 156,800
2019/10/03 3,510 3,645 3,465 3,585 294,400
2019/10/02 3,375 3,650 3,315 3,595 543,100
2019/10/01 3,220 3,410 3,120 3,395 607,600
2019/09/30 2,900 2,938 2,858 2,909 159,500
2019/09/27 2,811 2,833 2,769 2,833 58,500
2019/09/26 2,859 2,902 2,815 2,825 60,800
2019/09/25 2,840 2,874 2,787 2,853 71,400
2019/09/24 2,850 2,921 2,848 2,873 109,100
2019/09/20 2,791 2,872 2,791 2,840 108,700
2019/09/19 2,756 2,804 2,724 2,781 124,300
2019/09/18 2,780 2,834 2,724 2,781 273,100
2019/09/17 2,559 2,642 2,523 2,630 59,800
2019/09/13 2,579 2,599 2,544 2,560 47,200
2019/09/12 2,562 2,605 2,543 2,579 67,800
2019/09/11 2,550 2,578 2,530 2,560 85,100
2019/09/10 2,714 2,714 2,539 2,552 154,800
2019/09/09 2,699 2,734 2,645 2,725 59,100
2019/09/06 2,815 2,815 2,644 2,677 183,600
2019/09/05 2,798 2,841 2,780 2,815 83,600
2019/09/04 2,739 2,788 2,724 2,772 62,500
2019/09/03 2,722 2,769 2,702 2,760 82,100
2019/09/02 2,715 2,761 2,670 2,721 77,800
2019/08/30 2,565 2,699 2,565 2,699 119,500
2019/08/29 2,546 2,584 2,514 2,565 55,000
2019/08/28 2,550 2,587 2,544 2,559 75,400
2019/08/27 2,565 2,565 2,514 2,559 38,700
2019/08/26 2,486 2,531 2,467 2,515 29,200
2019/08/23 2,542 2,572 2,515 2,564 22,500
2019/08/22 2,595 2,595 2,515 2,537 35,000
2019/08/21 2,600 2,621 2,560 2,594 32,100
2019/08/20 2,570 2,631 2,547 2,618 54,600
2019/08/19 2,590 2,594 2,519 2,536 26,100
2019/08/16 2,481 2,610 2,459 2,555 88,900
2019/08/15 2,462 2,499 2,432 2,458 34,100
2019/08/14 2,520 2,520 2,429 2,512 39,600
2019/08/13 2,467 2,506 2,412 2,500 59,200
2019/08/09 2,601 2,619 2,489 2,492 49,800
2019/08/08 2,628 2,650 2,549 2,572 81,500
2019/08/07 2,645 2,709 2,619 2,655 114,900
2019/08/06 2,470 2,615 2,427 2,609 83,100
2019/08/05 2,609 2,623 2,505 2,570 97,200
2019/08/02 2,669 2,669 2,561 2,609 206,700
2019/08/01 2,626 2,720 2,618 2,719 112,000
2019/07/31 2,552 2,675 2,542 2,650 170,600
2019/07/30 2,553 2,584 2,504 2,580 95,100
2019/07/29 2,502 2,541 2,495 2,535 54,500
2019/07/26 2,499 2,524 2,467 2,512 59,100
2019/07/25 2,499 2,548 2,462 2,499 84,100
2019/07/24 2,537 2,539 2,437 2,472 171,000
2019/07/23 2,503 2,569 2,503 2,539 104,100
2019/07/22 2,575 2,597 2,422 2,474 188,500
2019/07/19 2,506 2,558 2,500 2,544 70,200
2019/07/18 2,525 2,580 2,465 2,483 152,800
2019/07/17 2,478 2,568 2,459 2,561 144,000
2019/07/16 2,441 2,500 2,412 2,497 153,900
2019/07/12 2,352 2,448 2,352 2,391 150,400
2019/07/11 2,350 2,417 2,342 2,347 119,300
2019/07/10 2,292 2,350 2,253 2,350 151,800
2019/07/09 2,288 2,299 2,205 2,233 121,400
2019/07/08 2,300 2,330 2,280 2,307 159,700
2019/07/05 2,231 2,289 2,179 2,287 192,900
2019/07/04 2,150 2,323 2,145 2,237 492,700
2019/07/03 2,188 2,190 2,078 2,095 258,700
2019/07/02 2,091 2,192 2,018 2,188 297,700
2019/07/01 1,847 2,114 1,822 2,108 382,500
2019/06/28 2,135 2,150 2,008 2,017 252,100
2019/06/27 2,098 2,120 2,051 2,120 92,000
2019/06/26 2,058 2,086 2,037 2,075 71,000
2019/06/25 2,047 2,088 2,032 2,053 58,600
2019/06/24 2,100 2,102 2,047 2,059 53,000
2019/06/21 2,121 2,130 2,091 2,099 62,600
2019/06/20 2,070 2,127 2,052 2,121 52,200
2019/06/19 2,108 2,129 2,071 2,078 55,300
2019/06/18 2,154 2,154 2,051 2,098 61,800
2019/06/17 2,168 2,170 2,123 2,131 50,700
2019/06/14 2,134 2,180 2,098 2,165 104,000
2019/06/13 2,167 2,167 2,081 2,109 82,400
2019/06/12 2,069 2,153 2,069 2,135 89,400
2019/06/11 2,058 2,076 2,054 2,065 61,800
2019/06/10 2,042 2,080 2,015 2,047 67,100
2019/06/07 1,950 2,052 1,925 2,052 105,800
2019/06/06 1,969 1,993 1,934 1,960 57,000
2019/06/05 1,911 1,956 1,911 1,956 43,700
2019/06/04 1,839 1,903 1,831 1,887 63,200
2019/06/03 1,897 1,898 1,831 1,844 65,200
2019/05/31 1,938 1,948 1,900 1,922 37,900
2019/05/30 1,930 1,966 1,907 1,935 41,000
2019/05/29 1,941 1,962 1,889 1,945 53,300
2019/05/28 1,974 1,984 1,950 1,967 47,700
2019/05/27 1,920 1,968 1,909 1,968 46,900
2019/05/24 1,890 1,911 1,845 1,902 36,400
2019/05/23 1,969 1,969 1,911 1,920 32,400
2019/05/22 1,944 1,990 1,931 1,949 53,700
2019/05/21 1,886 1,955 1,872 1,946 70,500
2019/05/20 1,934 1,935 1,879 1,891 43,300
2019/05/17 1,917 1,948 1,897 1,909 50,700
2019/05/16 1,902 1,913 1,856 1,877 83,500
2019/05/15 1,839 1,896 1,813 1,893 135,500
2019/05/14 1,810 1,837 1,791 1,800 234,700
2019/05/13 1,946 1,946 1,892 1,902 120,600
2019/05/10 1,912 1,990 1,890 1,946 148,000
2019/05/09 2,001 2,004 1,928 1,930 97,300
2019/05/08 2,010 2,050 1,980 2,014 70,600
2019/05/07 2,010 2,055 1,984 2,006 98,400
2019/04/26 2,064 2,064 2,003 2,014 97,600
2019/04/25 2,101 2,101 2,056 2,065 222,800
2019/04/24 2,106 2,127 2,093 2,105 103,300
2019/04/23 2,200 2,220 2,121 2,126 86,600
2019/04/22 2,220 2,250 2,180 2,193 134,600
2019/04/19 2,136 2,200 2,121 2,197 162,600
2019/04/18 2,168 2,205 2,131 2,134 120,400
2019/04/17 2,132 2,166 2,120 2,141 94,700
2019/04/16 2,068 2,175 2,068 2,151 225,700
2019/04/15 2,030 2,087 2,024 2,079 140,400
2019/04/12 1,981 2,043 1,981 2,020 93,500
2019/04/11 1,986 2,018 1,974 1,981 104,300
2019/04/10 1,925 2,005 1,912 1,986 108,200
2019/04/09 2,001 2,031 1,926 1,947 288,800
2019/04/08 2,117 2,149 2,014 2,029 305,000
2019/04/05 2,140 2,140 2,079 2,117 190,700
2019/04/04 2,087 2,179 2,080 2,150 256,200
2019/04/03 2,002 2,062 1,953 2,061 408,500
2019/04/02 2,186 2,202 2,010 2,026 335,100
2019/04/01 2,278 2,313 2,178 2,194 385,900
2019/03/29 2,580 2,600 2,212 2,280 875,600
2019/03/28 2,300 2,380 2,298 2,380 230,000
2019/03/27 2,308 2,332 2,277 2,328 107,600
2019/03/26 2,280 2,312 2,276 2,310 84,400
2019/03/25 2,250 2,269 2,209 2,268 108,500
2019/03/22 2,336 2,348 2,271 2,329 148,500
2019/03/20 2,339 2,359 2,315 2,336 89,100
2019/03/19 2,330 2,340 2,278 2,325 95,700
2019/03/18 2,265 2,314 2,264 2,308 61,000
2019/03/15 2,235 2,266 2,210 2,246 71,300
2019/03/14 2,250 2,277 2,209 2,221 69,900
2019/03/13 2,215 2,255 2,190 2,244 75,800
2019/03/12 2,193 2,239 2,193 2,220 79,300
2019/03/11 2,165 2,250 2,120 2,160 90,900
2019/03/08 2,079 2,194 2,076 2,166 211,600
2019/03/07 2,220 2,220 2,111 2,129 130,400
2019/03/06 2,271 2,271 2,210 2,228 93,000
2019/03/05 2,260 2,285 2,210 2,278 72,500
2019/03/04 2,280 2,291 2,240 2,267 51,500
2019/03/01 2,239 2,270 2,206 2,237 104,600
2019/02/28 2,198 2,276 2,156 2,248 138,200
2019/02/27 2,147 2,200 2,130 2,184 83,400
2019/02/26 2,199 2,199 2,101 2,142 75,100
2019/02/25 2,100 2,184 2,100 2,165 64,900
2019/02/22 2,085 2,110 2,058 2,087 56,700
2019/02/21 2,115 2,120 2,071 2,104 67,800
2019/02/20 2,127 2,155 2,106 2,111 73,200
2019/02/19 2,099 2,148 2,099 2,127 68,800
2019/02/18 2,098 2,145 2,094 2,111 92,200
2019/02/15 2,056 2,068 2,017 2,058 66,400
2019/02/14 2,090 2,109 2,029 2,066 71,700
2019/02/13 2,080 2,112 2,046 2,065 117,300
2019/02/12 1,970 2,069 1,920 2,044 232,300
2019/02/08 2,104 2,104 1,972 1,973 258,400
2019/02/07 2,270 2,291 2,131 2,143 334,200
2019/02/06 2,232 2,306 2,190 2,283 301,700
2019/02/05 2,119 2,214 2,100 2,185 262,900
2019/02/04 2,045 2,113 1,977 2,092 170,800
2019/02/01 2,020 2,034 1,970 2,020 138,000
2019/01/31 1,906 2,066 1,906 2,020 232,200
2019/01/30 1,960 1,960 1,865 1,887 131,700
2019/01/29 1,940 1,970 1,900 1,965 207,500
2019/01/28 1,871 1,877 1,812 1,825 53,100
2019/01/25 1,845 1,914 1,837 1,859 110,600
2019/01/24 1,843 1,878 1,826 1,841 83,600
2019/01/23 1,851 1,851 1,806 1,828 93,900
2019/01/22 1,850 1,890 1,818 1,872 123,900
2019/01/21 1,988 1,988 1,804 1,811 227,900
2019/01/18 1,893 2,000 1,870 1,948 236,700
2019/01/17 1,857 1,925 1,840 1,918 170,500
2019/01/16 1,778 1,845 1,772 1,836 144,500
2019/01/15 1,675 1,771 1,675 1,746 149,100
2019/01/11 1,671 1,722 1,642 1,696 153,900
2019/01/10 1,676 1,708 1,626 1,671 114,400
2019/01/09 1,760 1,778 1,672 1,675 207,200
2019/01/08 1,750 1,803 1,730 1,755 143,500
2019/01/07 1,685 1,818 1,676 1,762 246,800
2019/01/04 1,537 1,635 1,532 1,605 221,300

このページの先頭へ