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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/02 | 3,360 | 3,460 | 3,340 | 3,440 | 96,000 |
| 2023/06/01 | 3,410 | 3,475 | 3,370 | 3,385 | 98,000 |
| 2023/05/31 | 3,485 | 3,505 | 3,430 | 3,455 | 92,800 |
| 2023/05/30 | 3,550 | 3,590 | 3,470 | 3,545 | 78,800 |
| 2023/05/29 | 3,565 | 3,620 | 3,560 | 3,590 | 45,500 |
| 2023/05/26 | 3,650 | 3,655 | 3,540 | 3,540 | 77,000 |
| 2023/05/25 | 3,675 | 3,700 | 3,650 | 3,675 | 31,100 |
| 2023/05/24 | 3,735 | 3,735 | 3,660 | 3,660 | 49,700 |
| 2023/05/23 | 3,820 | 3,920 | 3,770 | 3,785 | 96,200 |
| 2023/05/22 | 3,755 | 3,800 | 3,755 | 3,795 | 52,300 |
| 2023/05/19 | 3,705 | 3,755 | 3,695 | 3,740 | 64,200 |
| 2023/05/18 | 3,680 | 3,730 | 3,625 | 3,705 | 73,000 |
| 2023/05/17 | 3,690 | 3,710 | 3,620 | 3,680 | 55,200 |
| 2023/05/16 | 3,650 | 3,690 | 3,625 | 3,675 | 72,400 |
| 2023/05/15 | 3,565 | 3,635 | 3,565 | 3,635 | 47,500 |
| 2023/05/12 | 3,500 | 3,570 | 3,485 | 3,560 | 58,600 |
| 2023/05/11 | 3,500 | 3,570 | 3,500 | 3,550 | 47,600 |
| 2023/05/10 | 3,560 | 3,565 | 3,470 | 3,475 | 85,200 |
| 2023/05/09 | 3,555 | 3,610 | 3,545 | 3,555 | 65,000 |
| 2023/05/08 | 3,620 | 3,620 | 3,510 | 3,510 | 99,400 |
| 2023/05/02 | 3,650 | 3,665 | 3,555 | 3,620 | 94,300 |
| 2023/05/01 | 3,615 | 3,645 | 3,530 | 3,640 | 129,700 |
| 2023/04/28 | 3,580 | 3,680 | 3,465 | 3,625 | 215,400 |
| 2023/04/27 | 3,460 | 3,495 | 3,415 | 3,440 | 237,100 |
| 2023/04/26 | 3,550 | 3,550 | 3,460 | 3,490 | 112,700 |
| 2023/04/25 | 3,650 | 3,680 | 3,580 | 3,605 | 97,200 |
| 2023/04/24 | 3,645 | 3,690 | 3,630 | 3,680 | 61,900 |
| 2023/04/21 | 3,675 | 3,705 | 3,630 | 3,675 | 105,400 |
| 2023/04/20 | 3,735 | 3,760 | 3,705 | 3,715 | 78,500 |
| 2023/04/19 | 3,820 | 3,820 | 3,755 | 3,790 | 53,600 |
| 2023/04/18 | 3,765 | 3,835 | 3,745 | 3,835 | 40,300 |
| 2023/04/17 | 3,780 | 3,785 | 3,720 | 3,785 | 73,800 |
| 2023/04/14 | 3,855 | 3,855 | 3,785 | 3,830 | 69,500 |
| 2023/04/13 | 3,795 | 3,865 | 3,765 | 3,845 | 63,100 |
| 2023/04/12 | 3,755 | 3,815 | 3,745 | 3,805 | 41,700 |
| 2023/04/11 | 3,825 | 3,885 | 3,775 | 3,785 | 86,900 |
| 2023/04/10 | 3,730 | 3,795 | 3,715 | 3,760 | 51,700 |
| 2023/04/07 | 3,675 | 3,695 | 3,620 | 3,685 | 46,300 |
| 2023/04/06 | 3,695 | 3,715 | 3,650 | 3,660 | 79,900 |
| 2023/04/05 | 3,795 | 3,795 | 3,710 | 3,715 | 71,100 |
| 2023/04/04 | 3,840 | 3,880 | 3,795 | 3,830 | 58,800 |
| 2023/04/03 | 3,850 | 3,895 | 3,775 | 3,835 | 64,000 |
| 2023/03/31 | 3,820 | 3,850 | 3,775 | 3,805 | 32,600 |
| 2023/03/30 | 3,830 | 3,830 | 3,755 | 3,790 | 42,200 |
| 2023/03/29 | 3,740 | 3,830 | 3,695 | 3,830 | 76,000 |
| 2023/03/28 | 3,840 | 3,860 | 3,715 | 3,735 | 58,300 |
| 2023/03/27 | 3,755 | 3,850 | 3,725 | 3,830 | 69,200 |
| 2023/03/24 | 3,715 | 3,750 | 3,675 | 3,735 | 60,700 |
| 2023/03/23 | 3,705 | 3,740 | 3,680 | 3,735 | 39,000 |
| 2023/03/22 | 3,695 | 3,795 | 3,695 | 3,775 | 44,200 |
| 2023/03/20 | 3,750 | 3,780 | 3,640 | 3,640 | 44,100 |
| 2023/03/17 | 3,700 | 3,770 | 3,660 | 3,765 | 74,000 |
| 2023/03/16 | 3,635 | 3,740 | 3,610 | 3,640 | 108,200 |
| 2023/03/15 | 3,700 | 3,795 | 3,685 | 3,685 | 80,800 |
| 2023/03/14 | 3,700 | 3,760 | 3,640 | 3,655 | 105,000 |
| 2023/03/13 | 3,635 | 3,740 | 3,635 | 3,725 | 65,100 |
| 2023/03/10 | 3,795 | 3,800 | 3,735 | 3,760 | 63,400 |
| 2023/03/09 | 3,805 | 3,850 | 3,805 | 3,845 | 39,600 |
| 2023/03/08 | 3,755 | 3,825 | 3,745 | 3,815 | 46,500 |
| 2023/03/07 | 3,780 | 3,815 | 3,760 | 3,810 | 54,000 |
| 2023/03/06 | 3,890 | 3,905 | 3,775 | 3,795 | 85,200 |
| 2023/03/03 | 3,845 | 3,920 | 3,815 | 3,840 | 212,400 |
| 2023/03/02 | 3,720 | 3,785 | 3,675 | 3,785 | 101,900 |
| 2023/03/01 | 3,760 | 3,795 | 3,705 | 3,755 | 65,100 |
| 2023/02/28 | 3,760 | 3,820 | 3,760 | 3,795 | 53,100 |
| 2023/02/27 | 3,740 | 3,775 | 3,690 | 3,745 | 102,200 |
| 2023/02/24 | 3,900 | 3,905 | 3,785 | 3,810 | 123,700 |
| 2023/02/22 | 3,930 | 3,955 | 3,895 | 3,915 | 92,200 |
| 2023/02/21 | 4,080 | 4,105 | 3,980 | 3,980 | 78,000 |
| 2023/02/20 | 4,065 | 4,080 | 3,995 | 4,080 | 68,100 |
| 2023/02/17 | 4,040 | 4,095 | 3,995 | 4,010 | 94,100 |
| 2023/02/16 | 4,045 | 4,135 | 4,045 | 4,095 | 120,200 |
| 2023/02/15 | 4,065 | 4,105 | 3,940 | 3,975 | 88,000 |
| 2023/02/14 | 4,020 | 4,095 | 3,995 | 4,040 | 138,500 |
| 2023/02/13 | 3,965 | 3,970 | 3,875 | 3,925 | 69,000 |
| 2023/02/10 | 4,010 | 4,050 | 3,950 | 3,965 | 69,300 |
| 2023/02/09 | 4,050 | 4,085 | 4,015 | 4,030 | 94,900 |
| 2023/02/08 | 4,025 | 4,050 | 3,935 | 4,050 | 111,000 |
| 2023/02/07 | 4,070 | 4,135 | 4,015 | 4,035 | 145,400 |
| 2023/02/06 | 3,945 | 4,110 | 3,915 | 4,030 | 276,700 |
| 2023/02/03 | 4,035 | 4,120 | 3,860 | 3,890 | 303,500 |
| 2023/02/02 | 4,000 | 4,030 | 3,840 | 3,950 | 321,600 |
| 2023/02/01 | 4,180 | 4,195 | 3,930 | 3,945 | 622,500 |
| 2023/01/31 | 4,275 | 4,315 | 4,175 | 4,175 | 604,900 |
| 2023/01/30 | 4,845 | 4,940 | 4,755 | 4,875 | 242,000 |
| 2023/01/27 | 4,735 | 4,795 | 4,675 | 4,705 | 67,700 |
| 2023/01/26 | 4,770 | 4,810 | 4,735 | 4,805 | 53,700 |
| 2023/01/25 | 4,705 | 4,790 | 4,670 | 4,755 | 53,500 |
| 2023/01/24 | 4,740 | 4,770 | 4,650 | 4,715 | 64,500 |
| 2023/01/23 | 4,675 | 4,750 | 4,610 | 4,720 | 82,000 |
| 2023/01/20 | 4,500 | 4,655 | 4,475 | 4,635 | 66,400 |
| 2023/01/19 | 4,530 | 4,670 | 4,495 | 4,515 | 118,000 |
| 2023/01/18 | 4,285 | 4,575 | 4,285 | 4,540 | 205,000 |
| 2023/01/17 | 4,155 | 4,170 | 4,115 | 4,145 | 19,300 |
| 2023/01/16 | 4,105 | 4,170 | 4,105 | 4,135 | 29,100 |
| 2023/01/13 | 4,130 | 4,180 | 4,130 | 4,175 | 32,400 |
| 2023/01/12 | 4,250 | 4,275 | 4,170 | 4,170 | 41,900 |
| 2023/01/11 | 4,315 | 4,325 | 4,220 | 4,225 | 40,700 |
| 2023/01/10 | 4,300 | 4,345 | 4,255 | 4,295 | 36,500 |
| 2023/01/06 | 4,190 | 4,285 | 4,190 | 4,245 | 30,200 |
| 2023/01/05 | 4,250 | 4,250 | 4,120 | 4,225 | 79,100 |
| 2023/01/04 | 4,465 | 4,465 | 4,190 | 4,190 | 64,100 |