ストライクグループ(6196)の株価時系列情報
ストライクグループ(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 |
|---|---|---|---|---|---|
| 2026/07/29 | 1,352 | 1,364 | 1,344 | 1,359 | 319,000 |
| 2026/07/28 | 1,350 | 1,354 | 1,335 | 1,341 | 337,900 |
| 2026/07/27 | 1,350 | 1,364 | 1,347 | 1,356 | 274,400 |
| 2026/07/24 | 1,320 | 1,340 | 1,318 | 1,338 | 260,300 |
| 2026/07/23 | 1,333 | 1,343 | 1,323 | 1,332 | 201,700 |
| 2026/07/22 | 1,355 | 1,355 | 1,338 | 1,340 | 178,100 |
| 2026/07/21 | 1,350 | 1,357 | 1,333 | 1,348 | 281,500 |
| 2026/07/17 | 1,360 | 1,360 | 1,327 | 1,340 | 251,900 |
| 2026/07/16 | 1,374 | 1,384 | 1,363 | 1,368 | 227,600 |
| 2026/07/15 | 1,376 | 1,380 | 1,361 | 1,380 | 219,000 |
| 2026/07/14 | 1,359 | 1,382 | 1,358 | 1,370 | 403,400 |
| 2026/07/13 | 1,348 | 1,364 | 1,344 | 1,345 | 325,600 |
| 2026/07/10 | 1,342 | 1,355 | 1,338 | 1,341 | 209,400 |
| 2026/07/09 | 1,339 | 1,351 | 1,333 | 1,338 | 251,300 |
| 2026/07/08 | 1,352 | 1,359 | 1,344 | 1,353 | 225,500 |
| 2026/07/07 | 1,345 | 1,362 | 1,339 | 1,352 | 368,700 |
| 2026/07/06 | 1,307 | 1,344 | 1,306 | 1,340 | 345,200 |
| 2026/07/03 | 1,290 | 1,302 | 1,290 | 1,301 | 204,600 |
| 2026/07/02 | 1,265 | 1,289 | 1,257 | 1,279 | 231,000 |
| 2026/07/01 | 1,258 | 1,269 | 1,245 | 1,247 | 167,800 |
| 2026/06/30 | 1,269 | 1,275 | 1,256 | 1,257 | 212,500 |
| 2026/06/29 | 1,252 | 1,268 | 1,251 | 1,263 | 323,400 |
| 2026/06/26 | 1,246 | 1,252 | 1,235 | 1,242 | 208,000 |
| 2026/06/25 | 1,255 | 1,260 | 1,245 | 1,247 | 208,800 |
| 2026/06/24 | 1,259 | 1,265 | 1,246 | 1,246 | 214,800 |
| 2026/06/23 | 1,275 | 1,275 | 1,248 | 1,248 | 305,600 |
| 2026/06/22 | 1,277 | 1,310 | 1,271 | 1,274 | 343,800 |
| 2026/06/19 | 1,283 | 1,284 | 1,258 | 1,265 | 251,800 |
| 2026/06/18 | 1,265 | 1,279 | 1,251 | 1,264 | 184,400 |
| 2026/06/17 | 1,283 | 1,287 | 1,263 | 1,265 | 183,400 |
| 2026/06/16 | 1,261 | 1,269 | 1,253 | 1,264 | 149,400 |
| 2026/06/15 | 1,270 | 1,286 | 1,262 | 1,269 | 217,700 |
| 2026/06/12 | 1,269 | 1,269 | 1,241 | 1,262 | 337,700 |
| 2026/06/11 | 1,243 | 1,243 | 1,227 | 1,239 | 250,500 |
| 2026/06/10 | 1,240 | 1,262 | 1,237 | 1,244 | 229,400 |
| 2026/06/09 | 1,248 | 1,266 | 1,243 | 1,250 | 206,900 |
| 2026/06/08 | 1,232 | 1,259 | 1,225 | 1,242 | 355,400 |
| 2026/06/05 | 1,228 | 1,251 | 1,223 | 1,240 | 395,400 |
| 2026/06/04 | 1,210 | 1,223 | 1,194 | 1,218 | 369,500 |
| 2026/06/03 | 1,240 | 1,241 | 1,210 | 1,210 | 521,800 |
| 2026/06/02 | 1,233 | 1,241 | 1,210 | 1,237 | 429,000 |
| 2026/06/01 | 1,270 | 1,276 | 1,242 | 1,247 | 400,100 |
| 2026/05/29 | 1,231 | 1,281 | 1,231 | 1,260 | 446,200 |
| 2026/05/28 | 1,225 | 1,233 | 1,215 | 1,230 | 330,000 |
| 2026/05/27 | 1,232 | 1,239 | 1,214 | 1,237 | 291,000 |
| 2026/05/26 | 1,214 | 1,238 | 1,214 | 1,223 | 398,500 |
| 2026/05/25 | 1,221 | 1,222 | 1,195 | 1,212 | 386,700 |
| 2026/05/22 | 1,210 | 1,244 | 1,210 | 1,230 | 311,900 |
| 2026/05/21 | 1,210 | 1,220 | 1,201 | 1,206 | 344,200 |
| 2026/05/20 | 1,212 | 1,224 | 1,193 | 1,205 | 402,600 |
| 2026/05/19 | 1,197 | 1,223 | 1,190 | 1,212 | 437,500 |
| 2026/05/18 | 1,218 | 1,218 | 1,166 | 1,174 | 815,200 |
| 2026/05/15 | 1,230 | 1,244 | 1,210 | 1,220 | 250,500 |
| 2026/05/14 | 1,213 | 1,240 | 1,204 | 1,236 | 372,400 |
| 2026/05/13 | 1,202 | 1,232 | 1,201 | 1,229 | 328,600 |
| 2026/05/12 | 1,219 | 1,222 | 1,197 | 1,202 | 494,600 |
| 2026/05/11 | 1,235 | 1,241 | 1,207 | 1,214 | 749,600 |
| 2026/05/08 | 1,227 | 1,239 | 1,210 | 1,233 | 674,400 |
| 2026/05/07 | 1,217 | 1,238 | 1,195 | 1,218 | 891,900 |
| 2026/05/01 | 1,218 | 1,229 | 1,185 | 1,187 | 2,793,900 |
| 2026/04/30 | 1,297 | 1,327 | 1,280 | 1,314 | 895,900 |
| 2026/04/28 | 1,278 | 1,317 | 1,262 | 1,298 | 1,483,500 |
| 2026/04/27 | 1,238 | 1,263 | 1,226 | 1,258 | 1,229,000 |
| 2026/04/24 | 1,263 | 1,299 | 1,196 | 1,217 | 2,543,400 |
| 2026/04/23 | 1,440 | 1,448 | 1,416 | 1,443 | 312,900 |
| 2026/04/22 | 1,423 | 1,429 | 1,400 | 1,420 | 272,300 |
| 2026/04/21 | 1,448 | 1,449 | 1,399 | 1,402 | 247,500 |
| 2026/04/20 | 1,465 | 1,465 | 1,388 | 1,418 | 399,700 |
| 2026/04/17 | 1,480 | 1,498 | 1,457 | 1,457 | 216,300 |
| 2026/04/16 | 1,504 | 1,524 | 1,479 | 1,485 | 241,000 |
| 2026/04/15 | 1,492 | 1,511 | 1,486 | 1,497 | 338,000 |
| 2026/04/14 | 1,460 | 1,478 | 1,449 | 1,472 | 259,900 |
| 2026/04/13 | 1,413 | 1,434 | 1,413 | 1,434 | 216,800 |
| 2026/04/10 | 1,427 | 1,447 | 1,413 | 1,416 | 190,400 |
| 2026/04/09 | 1,464 | 1,470 | 1,441 | 1,441 | 225,400 |
| 2026/04/08 | 1,450 | 1,477 | 1,450 | 1,469 | 274,200 |
| 2026/04/07 | 1,419 | 1,433 | 1,398 | 1,431 | 266,000 |
| 2026/04/06 | 1,400 | 1,414 | 1,395 | 1,408 | 253,100 |
| 2026/04/03 | 1,397 | 1,421 | 1,389 | 1,400 | 354,800 |
| 2026/03/27 | 3,895 | 3,975 | 3,875 | 3,975 | 111,700 |
| 2026/03/26 | 3,990 | 3,990 | 3,860 | 3,900 | 118,200 |
| 2026/03/25 | 3,930 | 4,010 | 3,930 | 4,000 | 78,900 |
| 2026/03/24 | 3,925 | 3,950 | 3,895 | 3,915 | 91,200 |
| 2026/03/23 | 3,850 | 3,880 | 3,805 | 3,860 | 102,000 |
| 2026/03/19 | 4,045 | 4,060 | 3,905 | 3,910 | 177,700 |
| 2026/03/18 | 4,095 | 4,095 | 4,025 | 4,080 | 87,200 |
| 2026/03/17 | 4,140 | 4,140 | 4,020 | 4,040 | 101,400 |
| 2026/03/16 | 4,150 | 4,180 | 4,010 | 4,020 | 138,000 |
| 2026/03/13 | 4,140 | 4,220 | 4,105 | 4,110 | 115,000 |
| 2026/03/12 | 4,275 | 4,280 | 4,075 | 4,075 | 186,800 |
| 2026/03/11 | 4,350 | 4,380 | 4,280 | 4,300 | 101,000 |
| 2026/03/10 | 4,315 | 4,345 | 4,275 | 4,345 | 108,800 |
| 2026/03/09 | 4,285 | 4,315 | 4,185 | 4,250 | 143,500 |
| 2026/03/06 | 4,205 | 4,425 | 4,180 | 4,425 | 139,600 |
| 2026/03/05 | 4,270 | 4,335 | 4,210 | 4,220 | 136,000 |
| 2026/03/04 | 4,315 | 4,315 | 4,095 | 4,135 | 231,300 |
| 2026/03/03 | 4,575 | 4,600 | 4,340 | 4,340 | 160,900 |
| 2026/03/02 | 4,570 | 4,610 | 4,530 | 4,610 | 123,500 |
| 2026/02/27 | 4,510 | 4,650 | 4,490 | 4,605 | 255,700 |
| 2026/02/26 | 4,370 | 4,505 | 4,370 | 4,440 | 128,700 |
| 2026/02/25 | 4,300 | 4,390 | 4,280 | 4,355 | 130,500 |
| 2026/02/24 | 4,375 | 4,420 | 4,295 | 4,300 | 120,700 |
| 2026/02/20 | 4,310 | 4,400 | 4,200 | 4,360 | 178,600 |
| 2026/02/19 | 4,360 | 4,410 | 4,290 | 4,310 | 187,600 |
| 2026/02/18 | 4,260 | 4,300 | 4,235 | 4,290 | 125,900 |
| 2026/02/17 | 4,150 | 4,270 | 4,120 | 4,200 | 146,600 |
| 2026/02/16 | 4,060 | 4,120 | 4,040 | 4,105 | 97,800 |
| 2026/02/13 | 4,120 | 4,135 | 4,005 | 4,010 | 89,600 |
| 2026/02/12 | 4,150 | 4,155 | 4,110 | 4,120 | 80,300 |
| 2026/02/10 | 4,005 | 4,150 | 4,005 | 4,150 | 137,500 |
| 2026/02/09 | 4,000 | 4,005 | 3,965 | 3,995 | 94,000 |
| 2026/02/06 | 3,965 | 3,965 | 3,910 | 3,950 | 74,100 |
| 2026/02/05 | 3,930 | 3,975 | 3,925 | 3,955 | 106,800 |
| 2026/02/04 | 3,885 | 3,955 | 3,885 | 3,910 | 168,300 |
| 2026/02/03 | 3,890 | 3,960 | 3,860 | 3,935 | 362,200 |
| 2026/02/02 | 3,980 | 4,110 | 3,870 | 3,950 | 497,500 |
| 2026/01/30 | 4,195 | 4,250 | 4,165 | 4,215 | 188,800 |
| 2026/01/29 | 4,180 | 4,215 | 4,115 | 4,195 | 135,700 |
| 2026/01/28 | 4,150 | 4,195 | 4,080 | 4,155 | 106,100 |
| 2026/01/27 | 4,200 | 4,240 | 4,150 | 4,150 | 94,700 |
| 2026/01/26 | 4,235 | 4,245 | 4,190 | 4,205 | 100,400 |
| 2026/01/23 | 4,210 | 4,295 | 4,210 | 4,260 | 88,400 |
| 2026/01/22 | 4,155 | 4,205 | 4,155 | 4,180 | 63,000 |
| 2026/01/21 | 4,190 | 4,195 | 4,135 | 4,150 | 101,800 |
| 2026/01/20 | 4,255 | 4,290 | 4,220 | 4,235 | 61,300 |
| 2026/01/19 | 4,345 | 4,345 | 4,255 | 4,255 | 87,300 |
| 2026/01/16 | 4,340 | 4,350 | 4,300 | 4,320 | 56,700 |
| 2026/01/15 | 4,255 | 4,345 | 4,255 | 4,325 | 77,600 |
| 2026/01/14 | 4,285 | 4,315 | 4,255 | 4,255 | 64,400 |
| 2026/01/13 | 4,300 | 4,330 | 4,230 | 4,285 | 140,200 |
| 2026/01/09 | 4,275 | 4,310 | 4,265 | 4,270 | 62,300 |
| 2026/01/08 | 4,215 | 4,300 | 4,215 | 4,275 | 79,600 |
| 2026/01/07 | 4,180 | 4,260 | 4,170 | 4,220 | 101,700 |
| 2026/01/06 | 4,175 | 4,220 | 4,165 | 4,190 | 80,500 |
| 2026/01/05 | 4,130 | 4,160 | 4,115 | 4,140 | 77,900 |
| 2025/12/30 | 4,165 | 4,170 | 4,120 | 4,120 | 35,500 |
| 2025/12/29 | 4,190 | 4,190 | 4,135 | 4,180 | 41,100 |
| 2025/12/26 | 4,120 | 4,155 | 4,115 | 4,150 | 61,800 |
| 2025/12/25 | 4,130 | 4,135 | 4,080 | 4,130 | 41,800 |
| 2025/12/24 | 4,135 | 4,170 | 4,075 | 4,075 | 66,400 |
| 2025/12/23 | 4,080 | 4,200 | 4,075 | 4,170 | 103,500 |
| 2025/12/22 | 4,100 | 4,100 | 4,030 | 4,040 | 50,300 |
| 2025/12/19 | 4,065 | 4,125 | 4,050 | 4,095 | 69,400 |
| 2025/12/18 | 4,020 | 4,065 | 4,000 | 4,045 | 51,400 |
| 2025/12/17 | 4,150 | 4,150 | 3,990 | 4,015 | 76,400 |
| 2025/12/16 | 4,170 | 4,180 | 4,110 | 4,110 | 112,900 |
| 2025/12/15 | 4,105 | 4,190 | 4,080 | 4,170 | 87,200 |
| 2025/12/12 | 4,085 | 4,135 | 4,080 | 4,090 | 50,500 |
| 2025/12/11 | 4,145 | 4,155 | 4,030 | 4,030 | 47,500 |
| 2025/12/10 | 4,095 | 4,140 | 4,055 | 4,115 | 107,600 |
| 2025/12/09 | 4,105 | 4,105 | 4,040 | 4,045 | 112,100 |
| 2025/12/08 | 4,005 | 4,105 | 4,005 | 4,090 | 66,200 |
| 2025/12/05 | 4,040 | 4,065 | 4,000 | 4,005 | 74,600 |
| 2025/12/04 | 4,035 | 4,100 | 3,995 | 4,060 | 107,300 |
| 2025/12/03 | 3,950 | 3,995 | 3,925 | 3,965 | 79,500 |
| 2025/12/02 | 3,980 | 4,010 | 3,955 | 3,980 | 89,000 |
| 2025/12/01 | 4,060 | 4,065 | 3,960 | 3,980 | 111,500 |
| 2025/11/28 | 4,045 | 4,085 | 4,030 | 4,050 | 100,200 |
| 2025/11/27 | 4,060 | 4,110 | 4,040 | 4,075 | 90,300 |
| 2025/11/26 | 4,030 | 4,140 | 3,995 | 4,100 | 230,500 |
| 2025/11/25 | 4,045 | 4,070 | 3,930 | 3,970 | 196,500 |
| 2025/11/21 | 3,960 | 4,115 | 3,960 | 4,115 | 170,600 |
| 2025/11/20 | 3,815 | 4,030 | 3,810 | 3,985 | 199,500 |
| 2025/11/19 | 3,835 | 3,930 | 3,795 | 3,885 | 96,800 |
| 2025/11/18 | 3,920 | 3,925 | 3,835 | 3,840 | 119,100 |
| 2025/11/17 | 3,955 | 3,970 | 3,890 | 3,920 | 85,700 |
| 2025/11/14 | 3,960 | 3,970 | 3,925 | 3,950 | 86,300 |
| 2025/11/13 | 3,985 | 4,000 | 3,945 | 3,950 | 82,800 |
| 2025/11/12 | 3,865 | 3,990 | 3,865 | 3,950 | 102,700 |
| 2025/11/11 | 3,860 | 3,890 | 3,820 | 3,870 | 65,500 |
| 2025/11/10 | 3,840 | 3,905 | 3,800 | 3,885 | 102,000 |
| 2025/11/07 | 3,845 | 3,845 | 3,785 | 3,805 | 95,300 |
| 2025/11/06 | 3,860 | 3,895 | 3,835 | 3,855 | 161,600 |
| 2025/11/05 | 3,850 | 3,895 | 3,745 | 3,875 | 224,400 |
| 2025/11/04 | 3,810 | 3,925 | 3,805 | 3,870 | 217,200 |
| 2025/10/31 | 3,775 | 3,810 | 3,670 | 3,805 | 684,000 |
| 2025/10/30 | 4,110 | 4,200 | 4,090 | 4,110 | 145,400 |
| 2025/10/29 | 4,225 | 4,225 | 4,110 | 4,140 | 77,500 |
| 2025/10/28 | 4,240 | 4,255 | 4,155 | 4,180 | 90,600 |
| 2025/10/27 | 4,245 | 4,310 | 4,235 | 4,265 | 65,400 |
| 2025/10/24 | 4,280 | 4,295 | 4,230 | 4,245 | 77,300 |
| 2025/10/23 | 4,165 | 4,235 | 4,140 | 4,215 | 59,400 |
| 2025/10/22 | 4,185 | 4,200 | 4,165 | 4,165 | 40,700 |
| 2025/10/21 | 4,215 | 4,225 | 4,165 | 4,165 | 46,000 |
| 2025/10/20 | 4,170 | 4,210 | 4,125 | 4,205 | 59,100 |
| 2025/10/17 | 4,135 | 4,135 | 4,070 | 4,100 | 67,000 |
| 2025/10/16 | 4,230 | 4,255 | 4,130 | 4,135 | 58,400 |
| 2025/10/15 | 4,160 | 4,235 | 4,145 | 4,220 | 79,300 |
| 2025/10/14 | 4,170 | 4,185 | 4,110 | 4,125 | 106,200 |
| 2025/10/10 | 4,215 | 4,240 | 4,180 | 4,210 | 78,700 |
| 2025/10/09 | 4,255 | 4,290 | 4,225 | 4,240 | 59,300 |
| 2025/10/08 | 4,295 | 4,315 | 4,230 | 4,250 | 88,600 |
| 2025/10/07 | 4,305 | 4,330 | 4,275 | 4,295 | 85,500 |
| 2025/10/06 | 4,250 | 4,300 | 4,210 | 4,300 | 123,300 |
| 2025/10/03 | 4,075 | 4,185 | 4,055 | 4,170 | 149,600 |
| 2025/10/02 | 4,290 | 4,295 | 4,115 | 4,145 | 137,500 |
| 2025/10/01 | 4,405 | 4,405 | 4,215 | 4,285 | 177,400 |
| 2025/09/30 | 4,360 | 4,475 | 4,345 | 4,425 | 161,400 |
| 2025/09/29 | 4,390 | 4,390 | 4,280 | 4,360 | 258,400 |
| 2025/09/26 | 4,515 | 4,555 | 4,475 | 4,485 | 309,900 |