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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,150 | 5,210 | 5,100 | 5,120 | 63,900 |
| 2021/12/29 | 5,290 | 5,420 | 5,200 | 5,230 | 59,700 |
| 2021/12/28 | 5,240 | 5,320 | 5,160 | 5,320 | 108,200 |
| 2021/12/27 | 5,230 | 5,240 | 5,110 | 5,150 | 60,200 |
| 2021/12/24 | 5,340 | 5,350 | 5,220 | 5,270 | 53,000 |
| 2021/12/23 | 5,400 | 5,450 | 5,340 | 5,370 | 28,600 |
| 2021/12/22 | 5,400 | 5,480 | 5,250 | 5,420 | 77,600 |
| 2021/12/21 | 5,240 | 5,370 | 5,160 | 5,370 | 62,300 |
| 2021/12/20 | 5,260 | 5,340 | 5,140 | 5,160 | 98,600 |
| 2021/12/17 | 5,370 | 5,490 | 5,290 | 5,340 | 140,200 |
| 2021/12/16 | 5,680 | 5,710 | 5,420 | 5,510 | 80,900 |
| 2021/12/15 | 5,300 | 5,510 | 5,280 | 5,430 | 62,000 |
| 2021/12/14 | 5,400 | 5,490 | 5,290 | 5,310 | 65,600 |
| 2021/12/13 | 5,670 | 5,680 | 5,450 | 5,460 | 69,500 |
| 2021/12/10 | 5,640 | 5,740 | 5,470 | 5,520 | 106,900 |
| 2021/12/09 | 5,800 | 5,800 | 5,670 | 5,740 | 40,000 |
| 2021/12/08 | 5,740 | 5,850 | 5,660 | 5,800 | 106,000 |
| 2021/12/07 | 5,540 | 5,710 | 5,480 | 5,710 | 118,500 |
| 2021/12/06 | 5,400 | 5,470 | 5,260 | 5,350 | 92,900 |
| 2021/12/03 | 5,210 | 5,500 | 5,090 | 5,500 | 194,500 |
| 2021/12/02 | 5,530 | 5,620 | 5,110 | 5,130 | 300,500 |
| 2021/12/01 | 5,700 | 5,730 | 5,400 | 5,660 | 149,200 |
| 2021/11/30 | 5,890 | 5,950 | 5,630 | 5,660 | 137,600 |
| 2021/11/29 | 5,770 | 5,910 | 5,580 | 5,610 | 175,400 |
| 2021/11/26 | 6,010 | 6,080 | 5,860 | 5,970 | 126,300 |
| 2021/11/25 | 5,830 | 6,100 | 5,810 | 6,060 | 153,400 |
| 2021/11/24 | 5,840 | 5,870 | 5,710 | 5,780 | 127,100 |
| 2021/11/22 | 5,970 | 6,070 | 5,860 | 5,940 | 93,500 |
| 2021/11/19 | 5,910 | 5,940 | 5,740 | 5,900 | 143,200 |
| 2021/11/18 | 5,810 | 5,900 | 5,710 | 5,850 | 125,400 |
| 2021/11/17 | 6,000 | 6,100 | 5,820 | 5,860 | 187,300 |
| 2021/11/16 | 5,680 | 5,990 | 5,650 | 5,930 | 211,300 |
| 2021/11/15 | 5,670 | 5,790 | 5,610 | 5,690 | 140,300 |
| 2021/11/12 | 5,830 | 5,860 | 5,530 | 5,540 | 231,700 |
| 2021/11/11 | 5,590 | 5,920 | 5,550 | 5,880 | 225,900 |
| 2021/11/10 | 5,440 | 5,700 | 5,420 | 5,650 | 129,700 |
| 2021/11/09 | 5,800 | 5,800 | 5,460 | 5,540 | 207,000 |
| 2021/11/08 | 5,730 | 5,890 | 5,660 | 5,830 | 250,300 |
| 2021/11/05 | 5,600 | 5,750 | 5,480 | 5,630 | 183,200 |
| 2021/11/04 | 5,390 | 5,700 | 5,340 | 5,700 | 373,800 |
| 2021/11/02 | 5,300 | 5,570 | 5,230 | 5,250 | 867,100 |
| 2021/11/01 | 5,000 | 5,000 | 5,000 | 5,000 | 65,200 |
| 2021/10/29 | 4,285 | 4,305 | 4,185 | 4,300 | 54,700 |
| 2021/10/28 | 4,280 | 4,370 | 4,250 | 4,355 | 38,200 |
| 2021/10/27 | 4,325 | 4,360 | 4,315 | 4,350 | 21,800 |
| 2021/10/26 | 4,300 | 4,380 | 4,280 | 4,370 | 60,000 |
| 2021/10/25 | 4,210 | 4,315 | 4,205 | 4,250 | 27,100 |
| 2021/10/22 | 4,240 | 4,260 | 4,205 | 4,230 | 31,600 |
| 2021/10/21 | 4,260 | 4,315 | 4,230 | 4,240 | 38,100 |
| 2021/10/20 | 4,315 | 4,360 | 4,235 | 4,265 | 33,500 |
| 2021/10/19 | 4,265 | 4,335 | 4,240 | 4,335 | 26,000 |
| 2021/10/18 | 4,300 | 4,315 | 4,240 | 4,265 | 27,600 |
| 2021/10/15 | 4,210 | 4,290 | 4,210 | 4,275 | 31,800 |
| 2021/10/14 | 4,100 | 4,190 | 4,065 | 4,175 | 33,600 |
| 2021/10/13 | 4,095 | 4,175 | 4,085 | 4,090 | 22,200 |
| 2021/10/12 | 4,155 | 4,195 | 4,115 | 4,135 | 19,800 |
| 2021/10/11 | 4,075 | 4,205 | 4,045 | 4,195 | 28,600 |
| 2021/10/08 | 4,060 | 4,185 | 4,060 | 4,105 | 32,500 |
| 2021/10/07 | 3,985 | 4,095 | 3,960 | 4,020 | 44,900 |
| 2021/10/06 | 3,960 | 4,025 | 3,900 | 3,915 | 53,300 |
| 2021/10/05 | 3,950 | 3,985 | 3,875 | 3,900 | 71,400 |
| 2021/10/04 | 4,165 | 4,185 | 4,015 | 4,020 | 48,700 |
| 2021/10/01 | 4,160 | 4,200 | 4,105 | 4,155 | 41,700 |
| 2021/09/30 | 4,200 | 4,255 | 4,165 | 4,220 | 33,800 |
| 2021/09/29 | 4,165 | 4,250 | 4,165 | 4,230 | 59,700 |
| 2021/09/28 | 4,430 | 4,430 | 4,315 | 4,330 | 103,500 |
| 2021/09/27 | 4,375 | 4,445 | 4,335 | 4,410 | 76,200 |
| 2021/09/24 | 4,295 | 4,365 | 4,260 | 4,355 | 107,600 |
| 2021/09/22 | 4,195 | 4,255 | 4,165 | 4,185 | 58,500 |
| 2021/09/21 | 4,240 | 4,265 | 4,165 | 4,185 | 92,000 |
| 2021/09/17 | 4,355 | 4,450 | 4,330 | 4,450 | 56,500 |
| 2021/09/16 | 4,395 | 4,425 | 4,310 | 4,355 | 61,400 |
| 2021/09/15 | 4,340 | 4,375 | 4,270 | 4,350 | 53,400 |
| 2021/09/14 | 4,390 | 4,415 | 4,330 | 4,400 | 91,600 |
| 2021/09/13 | 4,300 | 4,350 | 4,245 | 4,325 | 69,900 |
| 2021/09/10 | 4,175 | 4,305 | 4,145 | 4,305 | 85,000 |
| 2021/09/09 | 4,100 | 4,150 | 4,100 | 4,145 | 27,600 |
| 2021/09/08 | 4,095 | 4,160 | 4,090 | 4,160 | 49,600 |
| 2021/09/07 | 4,170 | 4,185 | 4,040 | 4,060 | 75,100 |
| 2021/09/06 | 4,100 | 4,170 | 4,100 | 4,140 | 40,900 |
| 2021/09/03 | 4,050 | 4,105 | 4,030 | 4,070 | 46,000 |
| 2021/09/02 | 4,090 | 4,115 | 4,045 | 4,080 | 58,900 |
| 2021/09/01 | 4,060 | 4,085 | 4,000 | 4,065 | 41,000 |
| 2021/08/31 | 3,960 | 4,110 | 3,955 | 4,075 | 80,300 |
| 2021/08/30 | 3,895 | 3,985 | 3,855 | 3,960 | 73,600 |
| 2021/08/27 | 3,825 | 3,860 | 3,800 | 3,850 | 78,500 |
| 2021/08/26 | 3,825 | 3,870 | 3,825 | 3,870 | 31,600 |
| 2021/08/25 | 3,840 | 3,890 | 3,820 | 3,825 | 46,100 |
| 2021/08/24 | 3,795 | 3,840 | 3,785 | 3,815 | 37,600 |
| 2021/08/23 | 3,660 | 3,755 | 3,660 | 3,755 | 32,400 |
| 2021/08/20 | 3,635 | 3,715 | 3,625 | 3,650 | 65,600 |
| 2021/08/19 | 3,665 | 3,730 | 3,605 | 3,605 | 48,200 |
| 2021/08/18 | 3,600 | 3,700 | 3,590 | 3,700 | 37,500 |
| 2021/08/17 | 3,720 | 3,730 | 3,605 | 3,610 | 54,300 |
| 2021/08/16 | 3,835 | 3,835 | 3,705 | 3,720 | 53,400 |
| 2021/08/13 | 3,815 | 3,910 | 3,815 | 3,870 | 76,700 |
| 2021/08/12 | 3,785 | 3,795 | 3,745 | 3,795 | 32,200 |
| 2021/08/11 | 3,810 | 3,810 | 3,740 | 3,775 | 31,100 |
| 2021/08/10 | 3,680 | 3,815 | 3,675 | 3,785 | 54,100 |
| 2021/08/06 | 3,650 | 3,690 | 3,640 | 3,675 | 33,000 |
| 2021/08/05 | 3,655 | 3,715 | 3,650 | 3,665 | 39,500 |
| 2021/08/04 | 3,665 | 3,685 | 3,615 | 3,630 | 36,800 |
| 2021/08/03 | 3,760 | 3,855 | 3,705 | 3,705 | 48,500 |
| 2021/08/02 | 3,730 | 3,745 | 3,665 | 3,730 | 40,500 |
| 2021/07/30 | 3,755 | 3,755 | 3,630 | 3,665 | 51,200 |
| 2021/07/29 | 3,750 | 3,770 | 3,705 | 3,760 | 41,700 |
| 2021/07/28 | 3,805 | 3,810 | 3,710 | 3,720 | 60,500 |
| 2021/07/27 | 3,810 | 3,820 | 3,775 | 3,800 | 61,000 |
| 2021/07/26 | 3,900 | 3,925 | 3,805 | 3,820 | 53,000 |
| 2021/07/21 | 3,915 | 3,915 | 3,810 | 3,840 | 49,300 |
| 2021/07/20 | 3,835 | 3,905 | 3,790 | 3,845 | 77,900 |
| 2021/07/19 | 3,865 | 3,885 | 3,775 | 3,840 | 73,200 |
| 2021/07/16 | 3,885 | 3,945 | 3,865 | 3,935 | 54,400 |
| 2021/07/15 | 3,985 | 4,000 | 3,890 | 3,920 | 91,300 |
| 2021/07/14 | 3,875 | 4,065 | 3,875 | 4,055 | 152,800 |
| 2021/07/13 | 3,810 | 3,900 | 3,790 | 3,900 | 116,100 |
| 2021/07/12 | 3,820 | 3,855 | 3,750 | 3,780 | 115,200 |
| 2021/07/09 | 3,775 | 3,775 | 3,605 | 3,750 | 283,200 |
| 2021/07/08 | 4,020 | 4,020 | 3,820 | 3,825 | 174,100 |
| 2021/07/07 | 4,070 | 4,070 | 3,995 | 4,025 | 79,500 |
| 2021/07/06 | 4,145 | 4,175 | 4,060 | 4,085 | 92,500 |
| 2021/07/05 | 4,130 | 4,200 | 4,085 | 4,115 | 156,800 |
| 2021/07/02 | 4,040 | 4,165 | 3,930 | 4,160 | 174,000 |
| 2021/07/01 | 4,100 | 4,175 | 4,030 | 4,100 | 380,700 |
| 2021/06/30 | 4,430 | 4,490 | 4,430 | 4,435 | 80,400 |
| 2021/06/29 | 4,470 | 4,520 | 4,365 | 4,385 | 104,500 |
| 2021/06/28 | 4,300 | 4,460 | 4,300 | 4,405 | 145,900 |
| 2021/06/25 | 4,300 | 4,350 | 4,260 | 4,260 | 39,000 |
| 2021/06/24 | 4,295 | 4,315 | 4,260 | 4,275 | 34,400 |
| 2021/06/23 | 4,265 | 4,325 | 4,265 | 4,310 | 26,400 |
| 2021/06/22 | 4,200 | 4,340 | 4,170 | 4,270 | 68,400 |
| 2021/06/21 | 4,165 | 4,165 | 4,100 | 4,130 | 31,800 |
| 2021/06/18 | 4,245 | 4,315 | 4,175 | 4,185 | 38,700 |
| 2021/06/17 | 4,320 | 4,320 | 4,205 | 4,230 | 32,100 |
| 2021/06/16 | 4,290 | 4,320 | 4,225 | 4,320 | 25,100 |
| 2021/06/15 | 4,255 | 4,325 | 4,230 | 4,305 | 45,900 |
| 2021/06/14 | 4,275 | 4,275 | 4,205 | 4,255 | 23,000 |
| 2021/06/11 | 4,215 | 4,285 | 4,195 | 4,255 | 66,400 |
| 2021/06/10 | 4,180 | 4,230 | 4,135 | 4,185 | 33,100 |
| 2021/06/09 | 4,110 | 4,195 | 4,090 | 4,185 | 38,900 |
| 2021/06/08 | 4,110 | 4,165 | 4,080 | 4,150 | 35,300 |
| 2021/06/07 | 4,045 | 4,155 | 4,040 | 4,135 | 55,800 |
| 2021/06/04 | 4,165 | 4,200 | 4,005 | 4,040 | 71,600 |
| 2021/06/03 | 4,200 | 4,230 | 4,115 | 4,210 | 42,100 |
| 2021/06/02 | 4,205 | 4,245 | 4,140 | 4,140 | 38,100 |
| 2021/06/01 | 4,240 | 4,240 | 4,125 | 4,150 | 31,200 |
| 2021/05/31 | 4,265 | 4,280 | 4,190 | 4,200 | 30,500 |
| 2021/05/28 | 4,210 | 4,295 | 4,205 | 4,255 | 56,000 |
| 2021/05/27 | 4,210 | 4,270 | 4,150 | 4,200 | 61,300 |
| 2021/05/26 | 4,280 | 4,310 | 4,195 | 4,195 | 45,400 |
| 2021/05/25 | 4,195 | 4,325 | 4,175 | 4,295 | 61,900 |
| 2021/05/24 | 4,245 | 4,245 | 4,120 | 4,150 | 57,500 |
| 2021/05/21 | 4,325 | 4,340 | 4,260 | 4,265 | 46,400 |
| 2021/05/20 | 4,180 | 4,330 | 4,180 | 4,290 | 62,300 |
| 2021/05/19 | 4,075 | 4,210 | 4,065 | 4,180 | 83,600 |
| 2021/05/18 | 4,005 | 4,170 | 4,005 | 4,115 | 78,600 |
| 2021/05/17 | 4,140 | 4,140 | 4,000 | 4,035 | 65,500 |
| 2021/05/14 | 4,090 | 4,090 | 3,970 | 4,075 | 82,400 |
| 2021/05/13 | 4,030 | 4,095 | 3,950 | 3,990 | 107,300 |
| 2021/05/12 | 4,190 | 4,250 | 4,070 | 4,100 | 105,800 |
| 2021/05/11 | 4,295 | 4,305 | 4,180 | 4,200 | 102,200 |
| 2021/05/10 | 4,350 | 4,350 | 4,230 | 4,280 | 181,300 |
| 2021/05/07 | 4,460 | 4,490 | 4,360 | 4,380 | 104,500 |
| 2021/05/06 | 4,545 | 4,550 | 4,475 | 4,500 | 71,700 |
| 2021/04/30 | 4,635 | 4,665 | 4,555 | 4,585 | 52,200 |
| 2021/04/28 | 4,715 | 4,735 | 4,575 | 4,595 | 80,700 |
| 2021/04/27 | 4,765 | 4,830 | 4,740 | 4,745 | 52,800 |
| 2021/04/26 | 4,725 | 4,760 | 4,645 | 4,730 | 45,300 |
| 2021/04/23 | 4,650 | 4,775 | 4,620 | 4,655 | 55,700 |
| 2021/04/22 | 4,645 | 4,655 | 4,575 | 4,655 | 55,300 |
| 2021/04/21 | 4,680 | 4,710 | 4,505 | 4,525 | 146,800 |
| 2021/04/20 | 4,915 | 4,935 | 4,730 | 4,750 | 101,500 |
| 2021/04/19 | 4,865 | 5,020 | 4,860 | 4,995 | 46,000 |
| 2021/04/16 | 4,945 | 4,975 | 4,885 | 4,895 | 58,600 |
| 2021/04/15 | 4,915 | 4,915 | 4,815 | 4,890 | 54,400 |
| 2021/04/14 | 4,890 | 5,040 | 4,885 | 4,985 | 84,900 |
| 2021/04/13 | 4,800 | 4,925 | 4,775 | 4,890 | 78,400 |
| 2021/04/12 | 4,775 | 4,820 | 4,715 | 4,775 | 66,500 |
| 2021/04/09 | 4,765 | 4,815 | 4,675 | 4,760 | 81,700 |
| 2021/04/08 | 4,630 | 4,750 | 4,565 | 4,725 | 74,900 |
| 2021/04/07 | 4,550 | 4,700 | 4,540 | 4,670 | 90,300 |
| 2021/04/06 | 4,615 | 4,630 | 4,505 | 4,540 | 82,000 |
| 2021/04/05 | 4,695 | 4,705 | 4,535 | 4,545 | 78,600 |
| 2021/04/02 | 4,740 | 4,830 | 4,505 | 4,635 | 194,400 |
| 2021/04/01 | 4,365 | 4,755 | 4,355 | 4,755 | 355,600 |
| 2021/03/31 | 4,560 | 4,585 | 4,395 | 4,415 | 497,800 |
| 2021/03/30 | 4,950 | 5,080 | 4,885 | 4,885 | 84,600 |
| 2021/03/29 | 5,060 | 5,110 | 4,950 | 5,030 | 89,400 |
| 2021/03/26 | 4,905 | 5,040 | 4,890 | 5,020 | 56,600 |
| 2021/03/25 | 4,825 | 4,995 | 4,815 | 4,955 | 61,700 |
| 2021/03/24 | 4,980 | 4,980 | 4,785 | 4,785 | 75,800 |
| 2021/03/23 | 5,280 | 5,310 | 5,010 | 5,020 | 79,900 |
| 2021/03/22 | 5,120 | 5,140 | 5,040 | 5,140 | 57,000 |
| 2021/03/19 | 5,180 | 5,220 | 5,100 | 5,170 | 94,900 |
| 2021/03/18 | 5,200 | 5,330 | 5,180 | 5,270 | 143,800 |
| 2021/03/17 | 5,060 | 5,200 | 5,020 | 5,150 | 134,700 |
| 2021/03/16 | 4,935 | 5,060 | 4,880 | 5,010 | 109,200 |
| 2021/03/15 | 4,825 | 4,950 | 4,795 | 4,890 | 149,000 |
| 2021/03/12 | 4,600 | 4,935 | 4,535 | 4,895 | 278,400 |
| 2021/03/11 | 4,250 | 4,535 | 4,180 | 4,520 | 132,900 |
| 2021/03/10 | 4,440 | 4,515 | 4,310 | 4,310 | 159,800 |
| 2021/03/09 | 4,415 | 4,495 | 4,385 | 4,475 | 79,900 |
| 2021/03/08 | 4,600 | 4,610 | 4,480 | 4,485 | 80,200 |
| 2021/03/05 | 4,525 | 4,560 | 4,400 | 4,550 | 89,500 |
| 2021/03/04 | 4,495 | 4,620 | 4,490 | 4,595 | 47,900 |
| 2021/03/03 | 4,565 | 4,610 | 4,490 | 4,585 | 55,300 |
| 2021/03/02 | 4,595 | 4,650 | 4,515 | 4,625 | 56,000 |
| 2021/03/01 | 4,545 | 4,625 | 4,505 | 4,610 | 54,100 |
| 2021/02/26 | 4,425 | 4,590 | 4,390 | 4,505 | 88,800 |
| 2021/02/25 | 4,560 | 4,600 | 4,500 | 4,525 | 67,900 |
| 2021/02/24 | 4,700 | 4,730 | 4,510 | 4,515 | 107,200 |
| 2021/02/22 | 4,715 | 4,820 | 4,715 | 4,715 | 58,700 |
| 2021/02/19 | 4,660 | 4,755 | 4,630 | 4,735 | 68,200 |
| 2021/02/18 | 4,830 | 4,875 | 4,685 | 4,700 | 67,700 |
| 2021/02/17 | 4,765 | 4,840 | 4,760 | 4,825 | 60,400 |
| 2021/02/16 | 4,705 | 4,840 | 4,685 | 4,805 | 69,900 |
| 2021/02/15 | 4,780 | 4,780 | 4,690 | 4,715 | 61,800 |
| 2021/02/12 | 4,770 | 4,855 | 4,735 | 4,745 | 92,100 |
| 2021/02/10 | 4,830 | 4,830 | 4,730 | 4,750 | 50,200 |
| 2021/02/09 | 4,875 | 4,875 | 4,760 | 4,830 | 58,200 |
| 2021/02/08 | 4,935 | 4,935 | 4,795 | 4,815 | 94,500 |
| 2021/02/05 | 4,775 | 4,925 | 4,770 | 4,875 | 133,100 |
| 2021/02/04 | 4,805 | 4,850 | 4,705 | 4,775 | 84,400 |
| 2021/02/03 | 4,870 | 4,905 | 4,785 | 4,805 | 89,300 |
| 2021/02/02 | 4,800 | 4,855 | 4,725 | 4,840 | 104,700 |
| 2021/02/01 | 4,560 | 4,790 | 4,530 | 4,740 | 143,700 |
| 2021/01/29 | 4,685 | 4,715 | 4,490 | 4,490 | 142,800 |
| 2021/01/28 | 4,700 | 4,725 | 4,605 | 4,685 | 154,100 |
| 2021/01/27 | 4,595 | 4,820 | 4,590 | 4,770 | 141,700 |
| 2021/01/26 | 4,735 | 4,735 | 4,590 | 4,615 | 129,700 |
| 2021/01/25 | 4,785 | 4,795 | 4,650 | 4,755 | 105,800 |
| 2021/01/22 | 4,805 | 4,820 | 4,715 | 4,735 | 110,500 |
| 2021/01/21 | 4,555 | 4,855 | 4,550 | 4,830 | 222,200 |
| 2021/01/20 | 4,600 | 4,635 | 4,540 | 4,550 | 88,900 |
| 2021/01/19 | 4,720 | 4,740 | 4,585 | 4,625 | 99,000 |
| 2021/01/18 | 4,625 | 4,760 | 4,550 | 4,705 | 139,800 |
| 2021/01/15 | 4,590 | 4,760 | 4,510 | 4,685 | 190,900 |
| 2021/01/14 | 4,650 | 4,685 | 4,500 | 4,525 | 236,200 |
| 2021/01/13 | 4,615 | 4,755 | 4,585 | 4,705 | 194,600 |
| 2021/01/12 | 4,820 | 4,820 | 4,650 | 4,695 | 179,800 |
| 2021/01/08 | 4,915 | 4,960 | 4,850 | 4,870 | 104,100 |
| 2021/01/07 | 4,960 | 5,010 | 4,880 | 4,920 | 138,300 |
| 2021/01/06 | 5,030 | 5,170 | 5,000 | 5,000 | 89,600 |
| 2021/01/05 | 4,990 | 5,070 | 4,945 | 5,020 | 91,900 |
| 2021/01/04 | 5,220 | 5,240 | 4,990 | 5,070 | 131,900 |