ストライダーズ(9816)の株価時系列情報
ストライダーズ(9816)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 220 | 221 | 218 | 220 | 19,700 |
| 2024/04/23 | 220 | 221 | 219 | 221 | 1,700 |
| 2024/04/22 | 220 | 221 | 219 | 220 | 3,700 |
| 2024/04/19 | 220 | 220 | 217 | 217 | 15,800 |
| 2024/04/18 | 220 | 222 | 220 | 220 | 800 |
| 2024/04/17 | 221 | 221 | 219 | 219 | 8,500 |
| 2024/04/16 | 224 | 224 | 219 | 220 | 10,900 |
| 2024/04/15 | 222 | 224 | 222 | 224 | 4,800 |
| 2024/04/12 | 222 | 223 | 221 | 222 | 4,200 |
| 2024/04/11 | 221 | 222 | 220 | 221 | 6,700 |
| 2024/04/10 | 221 | 223 | 220 | 220 | 6,400 |
| 2024/04/09 | 221 | 221 | 219 | 221 | 8,800 |
| 2024/04/08 | 218 | 222 | 218 | 221 | 3,900 |
| 2024/04/05 | 219 | 220 | 217 | 217 | 19,100 |
| 2024/04/04 | 221 | 221 | 219 | 219 | 11,600 |
| 2024/04/03 | 220 | 221 | 219 | 221 | 7,500 |
| 2024/04/02 | 223 | 223 | 220 | 220 | 5,800 |
| 2024/04/01 | 221 | 222 | 220 | 221 | 8,400 |
| 2024/03/29 | 220 | 222 | 220 | 220 | 8,700 |
| 2024/03/28 | 220 | 224 | 220 | 221 | 10,400 |
| 2024/03/27 | 221 | 229 | 218 | 223 | 78,200 |
| 2024/03/26 | 230 | 230 | 218 | 219 | 151,700 |
| 2024/03/25 | 225 | 267 | 221 | 229 | 1,317,900 |
| 2024/03/22 | 222 | 223 | 222 | 222 | 15,000 |
| 2024/03/21 | 222 | 224 | 222 | 222 | 3,700 |
| 2024/03/19 | 222 | 223 | 221 | 222 | 6,300 |
| 2024/03/18 | 220 | 227 | 219 | 225 | 34,100 |
| 2024/03/15 | 218 | 223 | 218 | 220 | 21,100 |
| 2024/03/14 | 217 | 218 | 217 | 217 | 9,200 |
| 2024/03/13 | 215 | 218 | 215 | 217 | 9,500 |
| 2024/03/12 | 215 | 216 | 214 | 215 | 5,800 |
| 2024/03/11 | 219 | 219 | 215 | 215 | 14,300 |
| 2024/03/08 | 216 | 219 | 215 | 215 | 19,000 |
| 2024/03/07 | 215 | 220 | 214 | 215 | 48,700 |
| 2024/03/06 | 212 | 215 | 212 | 214 | 12,000 |
| 2024/03/05 | 214 | 214 | 212 | 212 | 11,200 |
| 2024/03/04 | 214 | 214 | 212 | 214 | 14,500 |
| 2024/03/01 | 213 | 213 | 212 | 212 | 7,100 |
| 2024/02/29 | 212 | 214 | 212 | 212 | 26,500 |
| 2024/02/28 | 211 | 214 | 211 | 214 | 8,900 |
| 2024/02/27 | 213 | 214 | 212 | 212 | 2,800 |
| 2024/02/26 | 211 | 213 | 211 | 212 | 4,000 |
| 2024/02/22 | 213 | 213 | 210 | 210 | 43,600 |
| 2024/02/21 | 214 | 214 | 212 | 213 | 1,500 |
| 2024/02/20 | 214 | 215 | 213 | 213 | 2,100 |
| 2024/02/19 | 213 | 214 | 213 | 213 | 4,600 |
| 2024/02/16 | 212 | 213 | 211 | 213 | 9,100 |
| 2024/02/15 | 218 | 218 | 212 | 212 | 21,300 |
| 2024/02/14 | 217 | 219 | 217 | 219 | 5,300 |
| 2024/02/13 | 217 | 218 | 216 | 218 | 6,500 |
| 2024/02/09 | 217 | 217 | 215 | 215 | 6,600 |
| 2024/02/08 | 219 | 219 | 213 | 217 | 8,800 |
| 2024/02/07 | 219 | 220 | 218 | 220 | 2,400 |
| 2024/02/06 | 218 | 222 | 218 | 219 | 18,900 |
| 2024/02/05 | 217 | 218 | 214 | 217 | 4,200 |
| 2024/02/02 | 214 | 216 | 213 | 214 | 3,400 |
| 2024/02/01 | 214 | 216 | 213 | 214 | 14,200 |
| 2024/01/31 | 216 | 217 | 215 | 217 | 1,400 |
| 2024/01/30 | 221 | 221 | 217 | 217 | 5,700 |
| 2024/01/29 | 216 | 219 | 216 | 218 | 5,600 |
| 2024/01/26 | 217 | 219 | 217 | 217 | 5,400 |
| 2024/01/25 | 215 | 217 | 215 | 217 | 3,400 |
| 2024/01/24 | 212 | 216 | 212 | 216 | 6,100 |
| 2024/01/23 | 213 | 215 | 211 | 212 | 16,400 |
| 2024/01/22 | 214 | 214 | 211 | 211 | 14,800 |
| 2024/01/19 | 212 | 213 | 211 | 211 | 5,600 |
| 2024/01/18 | 213 | 213 | 212 | 212 | 3,600 |
| 2024/01/17 | 214 | 214 | 212 | 212 | 4,900 |
| 2024/01/16 | 214 | 214 | 213 | 214 | 8,500 |
| 2024/01/15 | 215 | 224 | 213 | 213 | 30,500 |
| 2024/01/12 | 214 | 214 | 213 | 213 | 17,500 |
| 2024/01/11 | 214 | 215 | 213 | 214 | 6,900 |
| 2024/01/10 | 215 | 215 | 212 | 213 | 19,000 |
| 2024/01/09 | 215 | 216 | 213 | 214 | 5,300 |
| 2024/01/05 | 215 | 217 | 211 | 213 | 19,800 |
| 2024/01/04 | 210 | 218 | 207 | 213 | 42,600 |
| 2023/12/29 | 209 | 211 | 209 | 209 | 6,800 |
| 2023/12/28 | 208 | 209 | 206 | 209 | 23,000 |
| 2023/12/27 | 209 | 209 | 206 | 206 | 26,300 |
| 2023/12/26 | 206 | 208 | 206 | 207 | 23,300 |
| 2023/12/25 | 208 | 209 | 205 | 207 | 31,000 |
| 2023/12/22 | 210 | 210 | 207 | 210 | 28,100 |
| 2023/12/21 | 208 | 211 | 208 | 210 | 28,200 |
| 2023/12/20 | 208 | 214 | 206 | 211 | 109,800 |
| 2023/12/19 | 215 | 217 | 212 | 214 | 16,300 |
| 2023/12/18 | 215 | 220 | 213 | 217 | 20,600 |
| 2023/12/15 | 215 | 218 | 211 | 214 | 26,900 |
| 2023/12/14 | 218 | 220 | 215 | 215 | 18,100 |
| 2023/12/13 | 221 | 221 | 217 | 218 | 16,900 |
| 2023/12/12 | 225 | 240 | 219 | 220 | 135,300 |
| 2023/12/11 | 221 | 221 | 215 | 218 | 54,100 |
| 2023/12/08 | 224 | 226 | 211 | 221 | 84,500 |
| 2023/12/07 | 231 | 233 | 223 | 224 | 117,600 |
| 2023/12/06 | 221 | 273 | 221 | 230 | 1,239,400 |
| 2023/12/05 | 213 | 214 | 213 | 213 | 6,700 |
| 2023/12/04 | 215 | 215 | 212 | 213 | 12,100 |
| 2023/12/01 | 213 | 214 | 213 | 213 | 4,900 |
| 2023/11/30 | 213 | 214 | 213 | 214 | 22,300 |
| 2023/11/29 | 215 | 216 | 214 | 214 | 8,800 |
| 2023/11/28 | 217 | 217 | 215 | 215 | 2,100 |
| 2023/11/27 | 217 | 217 | 215 | 215 | 5,300 |
| 2023/11/24 | 217 | 217 | 214 | 215 | 4,900 |
| 2023/11/22 | 217 | 217 | 213 | 214 | 8,400 |
| 2023/11/21 | 217 | 217 | 213 | 216 | 7,200 |
| 2023/11/20 | 220 | 220 | 216 | 216 | 7,600 |
| 2023/11/17 | 220 | 220 | 210 | 216 | 28,400 |
| 2023/11/16 | 215 | 216 | 213 | 214 | 13,200 |
| 2023/11/15 | 217 | 217 | 216 | 216 | 3,000 |
| 2023/11/14 | 218 | 218 | 215 | 215 | 9,900 |
| 2023/11/13 | 221 | 222 | 216 | 221 | 10,200 |
| 2023/11/10 | 221 | 222 | 221 | 222 | 1,200 |
| 2023/11/09 | 221 | 222 | 221 | 222 | 1,200 |
| 2023/11/08 | 220 | 222 | 220 | 220 | 8,900 |
| 2023/11/07 | 222 | 223 | 220 | 221 | 6,700 |
| 2023/11/06 | 221 | 222 | 219 | 222 | 9,000 |
| 2023/11/02 | 218 | 220 | 217 | 220 | 17,200 |
| 2023/11/01 | 217 | 218 | 215 | 216 | 7,300 |
| 2023/10/31 | 217 | 220 | 217 | 218 | 1,600 |
| 2023/10/30 | 218 | 218 | 216 | 216 | 3,300 |
| 2023/10/27 | 220 | 220 | 219 | 219 | 1,500 |
| 2023/10/26 | 217 | 221 | 215 | 217 | 38,700 |
| 2023/10/25 | 216 | 217 | 216 | 217 | 2,700 |
| 2023/10/24 | 217 | 218 | 214 | 217 | 10,400 |
| 2023/10/23 | 219 | 219 | 214 | 218 | 4,800 |
| 2023/10/20 | 218 | 220 | 215 | 220 | 19,800 |
| 2023/10/19 | 214 | 217 | 213 | 217 | 8,300 |
| 2023/10/18 | 216 | 217 | 214 | 215 | 9,400 |
| 2023/10/17 | 216 | 217 | 216 | 217 | 2,600 |
| 2023/10/16 | 218 | 218 | 214 | 215 | 10,400 |
| 2023/10/13 | 219 | 220 | 218 | 218 | 6,900 |
| 2023/10/12 | 219 | 220 | 219 | 219 | 12,100 |
| 2023/10/11 | 217 | 220 | 216 | 218 | 4,000 |
| 2023/10/10 | 218 | 218 | 215 | 217 | 23,200 |
| 2023/10/06 | 218 | 218 | 215 | 217 | 18,800 |
| 2023/10/05 | 216 | 218 | 216 | 218 | 3,400 |
| 2023/10/04 | 222 | 222 | 215 | 216 | 42,600 |
| 2023/10/03 | 226 | 226 | 223 | 224 | 7,100 |
| 2023/10/02 | 225 | 227 | 224 | 227 | 12,000 |
| 2023/09/29 | 225 | 226 | 224 | 225 | 4,200 |
| 2023/09/28 | 225 | 226 | 224 | 224 | 4,600 |
| 2023/09/27 | 223 | 225 | 223 | 224 | 3,800 |
| 2023/09/26 | 225 | 225 | 223 | 223 | 3,200 |
| 2023/09/25 | 225 | 225 | 225 | 225 | 700 |
| 2023/09/22 | 225 | 226 | 224 | 224 | 2,300 |
| 2023/09/21 | 224 | 225 | 224 | 224 | 5,700 |
| 2023/09/20 | 226 | 226 | 224 | 224 | 13,000 |
| 2023/09/19 | 226 | 227 | 225 | 226 | 5,800 |
| 2023/09/15 | 224 | 225 | 222 | 223 | 10,100 |
| 2023/09/14 | 223 | 224 | 223 | 223 | 2,800 |
| 2023/09/13 | 226 | 226 | 222 | 222 | 4,500 |
| 2023/09/12 | 223 | 225 | 222 | 224 | 10,300 |
| 2023/09/11 | 226 | 226 | 221 | 222 | 47,200 |
| 2023/09/08 | 225 | 226 | 223 | 225 | 9,700 |
| 2023/09/07 | 226 | 228 | 226 | 227 | 2,600 |
| 2023/09/06 | 226 | 229 | 226 | 227 | 17,900 |
| 2023/09/05 | 227 | 227 | 223 | 225 | 14,800 |
| 2023/09/04 | 230 | 230 | 226 | 227 | 6,400 |
| 2023/09/01 | 227 | 228 | 225 | 228 | 4,800 |
| 2023/08/31 | 229 | 229 | 226 | 227 | 6,500 |
| 2023/08/30 | 227 | 228 | 227 | 227 | 6,200 |
| 2023/08/29 | 227 | 230 | 227 | 227 | 7,800 |
| 2023/08/28 | 223 | 227 | 223 | 227 | 10,000 |
| 2023/08/25 | 223 | 225 | 221 | 222 | 16,300 |
| 2023/08/24 | 221 | 226 | 218 | 226 | 96,600 |
| 2023/08/23 | 231 | 231 | 227 | 227 | 1,300 |
| 2023/08/22 | 231 | 231 | 226 | 226 | 10,100 |
| 2023/08/21 | 234 | 234 | 227 | 231 | 8,800 |
| 2023/08/18 | 231 | 232 | 226 | 229 | 22,000 |
| 2023/08/17 | 234 | 234 | 231 | 233 | 6,200 |
| 2023/08/16 | 238 | 238 | 234 | 234 | 6,200 |
| 2023/08/15 | 240 | 240 | 235 | 237 | 8,300 |
| 2023/08/14 | 237 | 239 | 237 | 238 | 8,300 |
| 2023/08/10 | 237 | 240 | 237 | 240 | 12,600 |
| 2023/08/09 | 239 | 240 | 237 | 239 | 10,400 |
| 2023/08/08 | 236 | 240 | 236 | 240 | 11,700 |
| 2023/08/07 | 235 | 235 | 232 | 235 | 2,500 |
| 2023/08/04 | 232 | 233 | 232 | 233 | 2,200 |
| 2023/08/03 | 230 | 233 | 230 | 232 | 3,800 |
| 2023/08/02 | 233 | 233 | 229 | 232 | 16,200 |
| 2023/08/01 | 237 | 237 | 231 | 231 | 20,900 |
| 2023/07/31 | 235 | 237 | 234 | 234 | 11,200 |
| 2023/07/28 | 243 | 243 | 231 | 236 | 14,400 |
| 2023/07/27 | 242 | 242 | 239 | 241 | 1,700 |
| 2023/07/26 | 239 | 240 | 236 | 240 | 10,100 |
| 2023/07/25 | 238 | 240 | 236 | 238 | 10,200 |
| 2023/07/24 | 239 | 242 | 235 | 236 | 27,200 |
| 2023/07/21 | 245 | 245 | 238 | 241 | 27,700 |
| 2023/07/20 | 247 | 247 | 243 | 246 | 14,800 |
| 2023/07/19 | 244 | 248 | 244 | 248 | 5,800 |
| 2023/07/18 | 243 | 252 | 240 | 247 | 45,200 |
| 2023/07/14 | 245 | 245 | 243 | 243 | 2,500 |
| 2023/07/13 | 247 | 247 | 241 | 243 | 22,600 |
| 2023/07/12 | 252 | 252 | 243 | 247 | 17,100 |
| 2023/07/11 | 257 | 257 | 248 | 252 | 26,000 |
| 2023/07/10 | 250 | 256 | 250 | 255 | 11,900 |
| 2023/07/07 | 252 | 258 | 250 | 250 | 13,300 |
| 2023/07/06 | 256 | 256 | 251 | 254 | 24,800 |
| 2023/07/05 | 258 | 259 | 256 | 256 | 9,900 |
| 2023/07/04 | 259 | 263 | 258 | 261 | 37,500 |
| 2023/07/03 | 261 | 262 | 254 | 258 | 18,700 |