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
2011/12/30 15 15 15 15 15,000
2011/12/29 16 16 15 15 24,000
2011/12/28 16 16 16 16 29,000
2011/12/27 15 15 15 15 25,000
2011/12/26 16 16 15 15 74,000
2011/12/22 15 15 15 15 17,000
2011/12/21 15 16 15 16 35,000
2011/12/20 16 16 16 16 12,000
2011/12/19 16 16 15 15 29,000
2011/12/16 16 16 16 16 34,000
2011/12/15 16 16 15 15 55,000
2011/12/14 16 16 15 15 22,000
2011/12/13 17 17 16 16 460,000
2011/12/12 17 17 16 17 25,000
2011/12/09 17 17 16 17 81,000
2011/12/08 17 18 16 18 47,000
2011/12/07 17 17 16 16 38,000
2011/12/06 16 18 16 16 524,000
2011/12/05 16 16 15 15 25,000
2011/12/02 16 16 15 16 17,000
2011/12/01 15 16 15 16 54,000
2011/11/30 15 15 15 15 7,000
2011/11/29 14 15 14 15 52,000
2011/11/28 15 15 14 15 118,000
2011/11/25 15 15 14 15 12,000
2011/11/24 15 15 15 15 60,000
2011/11/22 15 15 15 15 33,000
2011/11/21 15 15 14 15 416,000
2011/11/18 15 15 15 15 15,000
2011/11/17 15 16 15 15 110,000
2011/11/16 16 16 15 15 37,000
2011/11/15 16 17 15 15 223,000
2011/11/14 16 16 16 16 32,000
2011/11/11 16 16 16 16 17,000
2011/11/10 16 16 16 16 22,000
2011/11/09 16 17 16 17 80,000
2011/11/08 17 17 16 16 69,000
2011/11/07 17 18 17 18 35,000
2011/11/04 17 17 17 17 39,000
2011/11/02 17 17 17 17 33,000
2011/11/01 17 17 17 17 22,000
2011/10/31 17 18 17 17 23,000
2011/10/28 17 18 17 18 32,000
2011/10/27 18 18 17 17 59,000
2011/10/26 17 17 17 17 11,000
2011/10/25 17 17 17 17 35,000
2011/10/24 17 17 17 17 62,000
2011/10/21 17 17 17 17 21,000
2011/10/20 17 17 16 17 37,000
2011/10/19 17 17 16 16 29,000
2011/10/18 17 17 16 17 34,000
2011/10/17 17 17 17 17 74,000
2011/10/14 17 18 17 18 90,000
2011/10/13 17 17 16 16 5,000
2011/10/12 17 17 16 17 48,000
2011/10/11 16 17 16 17 259,000
2011/10/07 16 16 16 16 4,000
2011/10/06 16 16 16 16 25,000
2011/10/05 16 16 16 16 263,000
2011/10/04 16 17 16 16 61,000
2011/10/03 16 16 16 16 20,000
2011/09/30 16 17 16 16 16,000
2011/09/29 16 16 16 16 14,000
2011/09/28 16 16 16 16 95,000
2011/09/27 16 16 16 16 38,000
2011/09/26 16 16 16 16 9,000
2011/09/22 17 17 17 17 16,000
2011/09/21 17 17 17 17 7,000
2011/09/20 17 17 17 17 10,000
2011/09/16 17 17 17 17 15,000
2011/09/15 17 17 17 17 4,000
2011/09/14 17 17 16 17 43,000
2011/09/13 17 17 16 17 41,000
2011/09/12 17 17 16 17 78,000
2011/09/09 17 17 17 17 157,000
2011/09/08 17 17 17 17 12,000
2011/09/07 17 17 17 17 48,000
2011/09/06 17 17 17 17 115,000
2011/09/05 17 17 17 17 10,000
2011/09/02 18 18 17 17 114,000
2011/09/01 18 18 18 18 28,000
2011/08/31 18 18 17 18 69,000
2011/08/30 18 18 18 18 32,000
2011/08/29 18 18 18 18 36,000
2011/08/26 18 18 18 18 118,000
2011/08/25 17 18 17 18 27,000
2011/08/24 17 19 17 19 65,000
2011/08/23 17 18 17 17 117,000
2011/08/22 17 18 17 18 117,000
2011/08/19 18 18 17 18 30,000
2011/08/18 18 19 18 18 40,000
2011/08/17 18 19 17 19 167,000
2011/08/16 18 19 18 19 113,000
2011/08/15 17 18 17 18 287,000
2011/08/12 17 17 17 17 102,000
2011/08/11 17 17 17 17 133,000
2011/08/10 17 18 17 17 183,000
2011/08/09 17 17 16 17 375,000
2011/08/08 17 18 17 17 68,000
2011/08/05 18 19 18 18 269,000
2011/08/04 18 18 18 18 15,000
2011/08/03 19 19 18 18 172,000
2011/08/02 19 20 18 19 353,000
2011/08/01 19 19 18 19 133,000
2011/07/29 19 20 19 19 65,000
2011/07/28 20 20 19 19 228,000
2011/07/27 20 20 19 20 33,000
2011/07/26 20 20 20 20 38,000
2011/07/25 20 20 20 20 81,000
2011/07/22 20 20 20 20 563,000
2011/07/21 20 22 20 21 679,000
2011/07/20 20 20 19 20 66,000
2011/07/19 20 20 19 20 234,000
2011/07/15 20 20 20 20 212,000
2011/07/14 21 21 20 20 209,000
2011/07/13 20 21 20 20 224,000
2011/07/12 21 21 20 21 517,000
2011/07/11 21 23 21 21 1,473,000
2011/07/08 21 21 20 20 424,000
2011/07/07 20 23 20 21 2,709,000
2011/07/06 19 20 19 20 158,000
2011/07/05 19 20 18 20 391,000
2011/07/04 18 19 18 18 474,000
2011/07/01 20 20 18 19 695,000
2011/06/30 21 21 19 20 653,000
2011/06/29 18 22 18 22 2,445,000
2011/06/28 18 19 18 18 763,000
2011/06/27 17 17 17 17 61,000
2011/06/24 17 17 16 17 156,000
2011/06/23 18 18 17 17 499,000
2011/06/22 19 19 18 18 19,000
2011/06/21 18 18 18 18 42,000
2011/06/20 17 18 17 18 50,000
2011/06/17 18 18 17 17 48,000
2011/06/16 18 18 17 18 82,000
2011/06/15 17 20 17 18 413,000
2011/06/14 17 18 17 18 52,000
2011/06/13 17 17 17 17 20,000
2011/06/10 17 18 16 17 137,000
2011/06/09 17 17 17 17 76,000
2011/06/08 17 18 17 17 258,000
2011/06/07 17 18 17 18 13,000
2011/06/06 18 18 17 17 93,000
2011/06/03 18 18 17 18 355,000
2011/06/02 19 19 18 19 130,000
2011/06/01 19 19 18 19 137,000
2011/05/31 19 20 19 19 231,000
2011/05/30 19 20 19 19 275,000
2011/05/27 20 20 18 19 362,000
2011/05/26 21 21 19 19 683,000
2011/05/25 18 22 18 20 2,784,000
2011/05/24 17 18 17 18 627,000
2011/05/23 18 20 17 17 1,362,000
2011/05/20 17 18 17 17 278,000
2011/05/19 17 18 16 18 128,000
2011/05/18 18 18 16 16 307,000
2011/05/17 16 18 16 18 218,000
2011/05/16 17 17 16 17 435,000
2011/05/13 18 19 17 18 904,000
2011/05/12 17 25 17 18 6,659,000
2011/05/11 16 16 15 16 35,000
2011/05/10 16 16 16 16 77,000
2011/05/09 16 16 16 16 77,000
2011/05/06 17 17 16 17 37,000
2011/05/02 16 16 16 16 16,000
2011/04/28 17 17 16 17 77,000
2011/04/27 16 17 16 16 12,000
2011/04/26 16 16 16 16 84,000
2011/04/25 16 17 16 16 166,000
2011/04/22 17 17 15 16 136,000
2011/04/21 16 16 16 16 146,000
2011/04/20 16 16 15 16 454,000
2011/04/19 16 21 15 16 3,631,000
2011/04/18 16 16 16 16 10,000
2011/04/15 15 16 15 15 109,000
2011/04/14 15 15 14 15 122,000
2011/04/13 15 16 15 15 95,000
2011/04/12 16 16 15 16 116,000
2011/04/11 16 16 16 16 20,000
2011/04/08 16 16 16 16 6,000
2011/04/07 16 16 16 16 19,000
2011/04/06 15 16 15 16 83,000
2011/04/05 16 16 15 16 101,000
2011/04/04 16 17 16 17 60,000
2011/04/01 15 16 15 16 34,000
2011/03/31 16 16 15 15 12,000
2011/03/30 16 16 16 16 58,000
2011/03/29 17 17 16 16 43,000
2011/03/28 17 17 16 17 111,000
2011/03/25 16 16 15 16 209,000
2011/03/24 15 15 14 15 43,000
2011/03/23 15 16 15 15 50,000
2011/03/22 15 16 14 16 162,000
2011/03/18 14 15 14 15 176,000
2011/03/17 12 14 12 13 109,000
2011/03/16 11 13 11 13 365,000
2011/03/15 14 14 10 12 526,000
2011/03/14 17 17 15 15 623,000
2011/03/11 18 18 17 18 89,000
2011/03/10 19 19 18 18 630,000
2011/03/09 19 19 18 19 44,000
2011/03/08 19 19 18 18 110,000
2011/03/07 18 21 18 20 1,074,000
2011/03/04 19 19 18 18 175,000
2011/03/03 18 19 18 18 107,000
2011/03/02 19 19 17 18 67,000
2011/03/01 18 18 18 18 92,000
2011/02/28 18 19 17 18 182,000
2011/02/25 19 19 17 18 565,000
2011/02/24 17 19 17 19 443,000
2011/02/23 17 18 17 17 22,000
2011/02/22 17 18 17 18 167,000
2011/02/21 18 18 17 18 365,000
2011/02/18 18 18 18 18 115,000
2011/02/17 18 18 18 18 84,000
2011/02/16 18 19 18 19 15,000
2011/02/15 18 19 18 18 154,000
2011/02/14 18 19 18 19 75,000
2011/02/10 18 18 17 18 282,000
2011/02/09 18 18 18 18 79,000
2011/02/08 18 19 18 18 116,000
2011/02/07 18 18 17 18 772,000
2011/02/04 19 19 18 19 97,000
2011/02/03 19 19 19 19 67,000
2011/02/02 19 19 19 19 89,000
2011/02/01 19 19 19 19 6,000
2011/01/31 19 19 18 19 115,000
2011/01/28 20 20 19 19 35,000
2011/01/27 19 19 19 19 71,000
2011/01/26 19 19 19 19 12,000
2011/01/25 19 19 19 19 182,000
2011/01/24 19 19 18 18 27,000
2011/01/21 19 20 18 19 219,000
2011/01/20 21 21 20 20 326,000
2011/01/19 20 21 19 21 614,000
2011/01/18 19 19 18 18 106,000
2011/01/17 19 19 18 19 68,000
2011/01/14 18 19 18 19 169,000
2011/01/13 18 19 18 19 23,000
2011/01/12 19 19 18 18 26,000
2011/01/11 18 19 18 19 28,000
2011/01/07 19 19 18 18 35,000
2011/01/06 18 19 18 19 2,000
2011/01/05 18 18 17 18 118,000
2011/01/04 17 18 17 18 22,000

このページの先頭へ