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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,810 | 3,880 | 3,750 | 3,855 | 203,200 |
| 2025/07/29 | 3,925 | 3,950 | 3,895 | 3,935 | 113,600 |
| 2025/07/28 | 3,965 | 4,030 | 3,920 | 3,950 | 173,700 |
| 2025/07/25 | 3,915 | 3,975 | 3,905 | 3,935 | 157,200 |
| 2025/07/24 | 3,890 | 3,900 | 3,845 | 3,865 | 72,900 |
| 2025/07/23 | 3,825 | 3,900 | 3,825 | 3,865 | 122,900 |
| 2025/07/22 | 3,745 | 3,785 | 3,730 | 3,765 | 52,500 |
| 2025/07/18 | 3,790 | 3,805 | 3,710 | 3,740 | 97,900 |
| 2025/07/17 | 3,745 | 3,785 | 3,740 | 3,765 | 56,200 |
| 2025/07/16 | 3,750 | 3,765 | 3,710 | 3,730 | 74,100 |
| 2025/07/15 | 3,800 | 3,810 | 3,770 | 3,795 | 44,600 |
| 2025/07/14 | 3,820 | 3,850 | 3,795 | 3,810 | 77,900 |
| 2025/07/11 | 3,845 | 3,850 | 3,805 | 3,825 | 54,500 |
| 2025/07/10 | 3,825 | 3,830 | 3,780 | 3,825 | 61,500 |
| 2025/07/09 | 3,800 | 3,845 | 3,775 | 3,815 | 68,500 |
| 2025/07/08 | 3,750 | 3,825 | 3,750 | 3,790 | 89,600 |
| 2025/07/07 | 3,735 | 3,790 | 3,735 | 3,755 | 58,800 |
| 2025/07/04 | 3,710 | 3,735 | 3,690 | 3,715 | 67,600 |
| 2025/07/03 | 3,785 | 3,790 | 3,670 | 3,705 | 95,800 |
| 2025/07/02 | 3,750 | 3,790 | 3,715 | 3,770 | 70,300 |
| 2025/07/01 | 3,800 | 3,800 | 3,740 | 3,770 | 125,200 |
| 2025/06/30 | 3,695 | 3,755 | 3,695 | 3,705 | 84,900 |
| 2025/06/27 | 3,660 | 3,685 | 3,625 | 3,660 | 65,300 |
| 2025/06/26 | 3,630 | 3,670 | 3,605 | 3,610 | 77,600 |
| 2025/06/25 | 3,630 | 3,645 | 3,570 | 3,630 | 53,900 |
| 2025/06/24 | 3,600 | 3,655 | 3,590 | 3,630 | 57,200 |
| 2025/06/23 | 3,565 | 3,605 | 3,510 | 3,565 | 70,600 |
| 2025/06/20 | 3,620 | 3,625 | 3,535 | 3,585 | 260,700 |
| 2025/06/19 | 3,480 | 3,630 | 3,480 | 3,620 | 221,800 |
| 2025/06/18 | 3,455 | 3,505 | 3,455 | 3,475 | 59,500 |
| 2025/06/17 | 3,510 | 3,540 | 3,470 | 3,480 | 76,000 |
| 2025/06/16 | 3,530 | 3,545 | 3,495 | 3,510 | 74,900 |
| 2025/06/13 | 3,610 | 3,615 | 3,510 | 3,525 | 95,800 |
| 2025/06/12 | 3,560 | 3,600 | 3,555 | 3,595 | 54,400 |
| 2025/06/11 | 3,520 | 3,600 | 3,520 | 3,570 | 86,300 |
| 2025/06/10 | 3,560 | 3,585 | 3,520 | 3,520 | 60,800 |
| 2025/06/09 | 3,530 | 3,575 | 3,530 | 3,570 | 47,700 |
| 2025/06/06 | 3,560 | 3,580 | 3,505 | 3,535 | 84,900 |
| 2025/06/05 | 3,540 | 3,585 | 3,525 | 3,525 | 72,500 |
| 2025/06/04 | 3,600 | 3,600 | 3,540 | 3,540 | 125,200 |
| 2025/06/03 | 3,650 | 3,660 | 3,580 | 3,580 | 98,000 |
| 2025/06/02 | 3,650 | 3,660 | 3,575 | 3,620 | 130,900 |
| 2025/05/30 | 3,660 | 3,675 | 3,610 | 3,625 | 154,200 |
| 2025/05/29 | 3,700 | 3,740 | 3,655 | 3,660 | 113,300 |
| 2025/05/28 | 3,685 | 3,755 | 3,685 | 3,700 | 93,800 |
| 2025/05/27 | 3,655 | 3,690 | 3,645 | 3,665 | 76,000 |
| 2025/05/26 | 3,650 | 3,685 | 3,620 | 3,630 | 53,300 |
| 2025/05/23 | 3,640 | 3,670 | 3,595 | 3,620 | 86,800 |
| 2025/05/22 | 3,635 | 3,675 | 3,625 | 3,640 | 70,200 |
| 2025/05/21 | 3,670 | 3,700 | 3,595 | 3,650 | 96,200 |
| 2025/05/20 | 3,660 | 3,715 | 3,655 | 3,660 | 113,300 |
| 2025/05/19 | 3,530 | 3,650 | 3,510 | 3,625 | 175,500 |
| 2025/05/16 | 3,540 | 3,680 | 3,530 | 3,665 | 156,600 |
| 2025/05/15 | 3,550 | 3,585 | 3,510 | 3,550 | 62,300 |
| 2025/05/14 | 3,575 | 3,585 | 3,510 | 3,565 | 92,500 |
| 2025/05/13 | 3,580 | 3,670 | 3,560 | 3,585 | 153,900 |
| 2025/05/12 | 3,595 | 3,595 | 3,510 | 3,580 | 92,400 |
| 2025/05/09 | 3,495 | 3,615 | 3,480 | 3,540 | 231,700 |
| 2025/05/08 | 3,505 | 3,610 | 3,480 | 3,495 | 189,500 |
| 2025/05/07 | 3,560 | 3,630 | 3,525 | 3,565 | 241,900 |
| 2025/05/02 | 3,490 | 3,630 | 3,465 | 3,595 | 974,200 |
| 2025/05/01 | 3,435 | 3,435 | 3,435 | 3,435 | 97,600 |
| 2025/04/30 | 2,940 | 2,960 | 2,900 | 2,931 | 188,000 |
| 2025/04/28 | 2,935 | 2,956 | 2,911 | 2,930 | 174,000 |
| 2025/04/25 | 2,919 | 2,963 | 2,900 | 2,937 | 118,700 |
| 2025/04/24 | 2,900 | 2,907 | 2,834 | 2,881 | 400,800 |
| 2025/04/23 | 2,995 | 3,005 | 2,964 | 2,987 | 90,700 |
| 2025/04/22 | 2,985 | 2,985 | 2,934 | 2,978 | 110,200 |
| 2025/04/21 | 2,935 | 2,975 | 2,920 | 2,971 | 105,500 |
| 2025/04/18 | 2,860 | 2,919 | 2,860 | 2,911 | 105,200 |
| 2025/04/17 | 2,826 | 2,860 | 2,825 | 2,860 | 60,900 |
| 2025/04/16 | 2,855 | 2,855 | 2,810 | 2,826 | 49,300 |
| 2025/04/15 | 2,830 | 2,866 | 2,830 | 2,844 | 65,800 |
| 2025/04/14 | 2,833 | 2,878 | 2,808 | 2,826 | 85,800 |
| 2025/04/11 | 2,699 | 2,839 | 2,661 | 2,838 | 98,400 |
| 2025/04/10 | 2,851 | 2,851 | 2,740 | 2,782 | 178,600 |
| 2025/04/09 | 2,600 | 2,640 | 2,557 | 2,601 | 122,700 |
| 2025/04/08 | 2,583 | 2,697 | 2,576 | 2,691 | 153,800 |
| 2025/04/07 | 2,448 | 2,530 | 2,370 | 2,435 | 301,200 |
| 2025/04/04 | 2,766 | 2,780 | 2,640 | 2,698 | 279,200 |
| 2025/04/03 | 2,837 | 2,860 | 2,780 | 2,816 | 229,000 |
| 2025/04/02 | 2,964 | 2,971 | 2,903 | 2,926 | 120,800 |
| 2025/04/01 | 2,986 | 3,000 | 2,929 | 2,932 | 199,700 |
| 2025/03/31 | 3,015 | 3,030 | 2,982 | 2,982 | 159,700 |
| 2025/03/28 | 3,075 | 3,115 | 3,060 | 3,065 | 58,200 |
| 2025/03/27 | 3,055 | 3,085 | 3,050 | 3,070 | 55,700 |
| 2025/03/26 | 3,080 | 3,095 | 3,055 | 3,070 | 99,600 |
| 2025/03/25 | 3,130 | 3,135 | 3,070 | 3,070 | 75,100 |
| 2025/03/24 | 3,140 | 3,150 | 3,055 | 3,080 | 79,700 |
| 2025/03/21 | 3,150 | 3,165 | 3,120 | 3,130 | 103,200 |
| 2025/03/19 | 3,090 | 3,165 | 3,090 | 3,155 | 82,700 |
| 2025/03/18 | 3,100 | 3,140 | 3,100 | 3,125 | 47,100 |
| 2025/03/17 | 3,145 | 3,165 | 3,105 | 3,105 | 50,600 |
| 2025/03/14 | 3,090 | 3,150 | 3,090 | 3,115 | 64,200 |
| 2025/03/13 | 3,120 | 3,140 | 3,090 | 3,120 | 79,400 |
| 2025/03/12 | 3,040 | 3,135 | 3,040 | 3,105 | 83,400 |
| 2025/03/11 | 3,060 | 3,070 | 3,015 | 3,050 | 80,000 |
| 2025/03/10 | 3,125 | 3,125 | 3,085 | 3,100 | 54,000 |
| 2025/03/07 | 3,100 | 3,145 | 3,090 | 3,120 | 79,900 |
| 2025/03/06 | 3,220 | 3,225 | 3,140 | 3,155 | 72,800 |
| 2025/03/05 | 3,080 | 3,230 | 3,080 | 3,195 | 158,700 |
| 2025/03/04 | 3,135 | 3,165 | 3,035 | 3,080 | 101,900 |
| 2025/03/03 | 3,115 | 3,205 | 3,090 | 3,190 | 149,600 |
| 2025/02/28 | 3,050 | 3,070 | 2,991 | 3,015 | 439,900 |
| 2025/02/27 | 3,085 | 3,115 | 3,050 | 3,090 | 64,000 |
| 2025/02/26 | 3,125 | 3,135 | 3,050 | 3,085 | 108,000 |
| 2025/02/25 | 3,145 | 3,185 | 3,135 | 3,165 | 70,900 |
| 2025/02/21 | 3,205 | 3,245 | 3,185 | 3,195 | 59,600 |
| 2025/02/20 | 3,260 | 3,305 | 3,170 | 3,205 | 96,800 |
| 2025/02/19 | 3,305 | 3,320 | 3,260 | 3,260 | 88,000 |
| 2025/02/18 | 3,245 | 3,310 | 3,245 | 3,305 | 110,900 |
| 2025/02/17 | 3,250 | 3,285 | 3,210 | 3,245 | 109,000 |
| 2025/02/14 | 3,295 | 3,300 | 3,230 | 3,240 | 81,100 |
| 2025/02/13 | 3,295 | 3,315 | 3,260 | 3,270 | 87,700 |
| 2025/02/12 | 3,275 | 3,280 | 3,175 | 3,240 | 191,700 |
| 2025/02/10 | 3,150 | 3,245 | 3,135 | 3,220 | 149,700 |
| 2025/02/07 | 3,135 | 3,205 | 3,130 | 3,170 | 238,200 |
| 2025/02/06 | 3,055 | 3,145 | 3,055 | 3,095 | 214,000 |
| 2025/02/05 | 3,020 | 3,060 | 2,993 | 3,055 | 284,500 |
| 2025/02/04 | 3,085 | 3,110 | 3,000 | 3,000 | 372,800 |
| 2025/02/03 | 3,175 | 3,230 | 3,070 | 3,085 | 387,900 |
| 2025/01/31 | 3,145 | 3,195 | 3,020 | 3,175 | 955,100 |
| 2025/01/30 | 3,710 | 3,720 | 3,670 | 3,705 | 105,200 |
| 2025/01/29 | 3,680 | 3,730 | 3,635 | 3,720 | 91,100 |
| 2025/01/28 | 3,630 | 3,700 | 3,595 | 3,695 | 145,400 |
| 2025/01/27 | 3,625 | 3,645 | 3,605 | 3,630 | 115,600 |
| 2025/01/24 | 3,600 | 3,640 | 3,555 | 3,555 | 156,000 |
| 2025/01/23 | 3,585 | 3,600 | 3,545 | 3,600 | 82,200 |
| 2025/01/22 | 3,570 | 3,605 | 3,540 | 3,585 | 90,200 |
| 2025/01/21 | 3,565 | 3,580 | 3,540 | 3,555 | 78,800 |
| 2025/01/20 | 3,575 | 3,610 | 3,535 | 3,585 | 80,700 |
| 2025/01/17 | 3,545 | 3,595 | 3,515 | 3,530 | 108,500 |
| 2025/01/16 | 3,530 | 3,565 | 3,510 | 3,510 | 63,400 |
| 2025/01/15 | 3,515 | 3,540 | 3,470 | 3,505 | 73,300 |
| 2025/01/14 | 3,500 | 3,525 | 3,460 | 3,510 | 107,300 |
| 2025/01/10 | 3,560 | 3,565 | 3,515 | 3,520 | 104,700 |
| 2025/01/09 | 3,605 | 3,615 | 3,560 | 3,575 | 85,300 |
| 2025/01/08 | 3,660 | 3,685 | 3,595 | 3,605 | 102,900 |
| 2025/01/07 | 3,715 | 3,745 | 3,690 | 3,695 | 93,000 |
| 2025/01/06 | 3,720 | 3,820 | 3,705 | 3,715 | 178,400 |
| 2024/12/30 | 3,650 | 3,695 | 3,625 | 3,655 | 114,800 |
| 2024/12/27 | 3,590 | 3,660 | 3,590 | 3,625 | 116,400 |
| 2024/12/26 | 3,530 | 3,605 | 3,525 | 3,585 | 141,300 |
| 2024/12/25 | 3,600 | 3,640 | 3,535 | 3,560 | 130,000 |
| 2024/12/24 | 3,590 | 3,605 | 3,545 | 3,585 | 118,400 |
| 2024/12/23 | 3,600 | 3,605 | 3,570 | 3,600 | 72,600 |
| 2024/12/20 | 3,640 | 3,680 | 3,605 | 3,605 | 134,500 |
| 2024/12/19 | 3,685 | 3,685 | 3,585 | 3,645 | 184,700 |
| 2024/12/18 | 3,740 | 3,785 | 3,710 | 3,725 | 92,900 |
| 2024/12/17 | 3,870 | 3,870 | 3,725 | 3,740 | 107,400 |
| 2024/12/16 | 3,875 | 3,900 | 3,830 | 3,830 | 38,400 |
| 2024/12/13 | 3,765 | 3,890 | 3,765 | 3,855 | 69,700 |
| 2024/12/12 | 3,840 | 3,880 | 3,785 | 3,790 | 120,100 |
| 2024/12/11 | 3,885 | 3,890 | 3,825 | 3,840 | 69,700 |
| 2024/12/10 | 3,900 | 3,905 | 3,835 | 3,850 | 107,900 |
| 2024/12/09 | 3,845 | 3,950 | 3,825 | 3,940 | 123,700 |
| 2024/12/06 | 3,820 | 3,820 | 3,785 | 3,785 | 73,800 |
| 2024/12/05 | 3,825 | 3,860 | 3,820 | 3,835 | 55,900 |
| 2024/12/04 | 3,805 | 3,815 | 3,765 | 3,810 | 120,200 |
| 2024/12/03 | 3,865 | 3,925 | 3,825 | 3,845 | 93,700 |
| 2024/12/02 | 3,815 | 3,895 | 3,815 | 3,860 | 65,200 |
| 2024/11/29 | 3,835 | 3,855 | 3,800 | 3,840 | 66,000 |
| 2024/11/28 | 3,805 | 3,850 | 3,790 | 3,815 | 91,300 |
| 2024/11/27 | 3,790 | 3,850 | 3,790 | 3,825 | 70,900 |
| 2024/11/26 | 3,910 | 3,910 | 3,790 | 3,810 | 164,900 |
| 2024/11/25 | 3,895 | 3,960 | 3,895 | 3,910 | 129,000 |
| 2024/11/22 | 3,805 | 3,890 | 3,790 | 3,870 | 101,200 |
| 2024/11/21 | 3,760 | 3,840 | 3,760 | 3,830 | 116,200 |
| 2024/11/20 | 3,810 | 3,880 | 3,790 | 3,790 | 127,900 |
| 2024/11/19 | 3,780 | 3,845 | 3,770 | 3,820 | 106,300 |
| 2024/11/18 | 3,700 | 3,735 | 3,660 | 3,720 | 147,600 |
| 2024/11/15 | 3,755 | 3,795 | 3,730 | 3,730 | 122,500 |
| 2024/11/14 | 3,890 | 3,890 | 3,755 | 3,755 | 137,100 |
| 2024/11/13 | 3,840 | 3,900 | 3,810 | 3,900 | 91,900 |
| 2024/11/12 | 3,950 | 3,965 | 3,865 | 3,865 | 134,600 |
| 2024/11/11 | 3,825 | 3,930 | 3,790 | 3,930 | 184,800 |
| 2024/11/08 | 3,825 | 3,895 | 3,820 | 3,825 | 183,200 |
| 2024/11/07 | 3,810 | 3,830 | 3,720 | 3,800 | 182,100 |
| 2024/11/06 | 3,770 | 3,810 | 3,730 | 3,810 | 226,500 |
| 2024/11/05 | 3,770 | 3,810 | 3,680 | 3,770 | 244,900 |
| 2024/11/01 | 3,635 | 3,775 | 3,580 | 3,760 | 478,900 |
| 2024/10/31 | 3,860 | 3,990 | 3,765 | 3,765 | 1,041,900 |
| 2024/10/30 | 4,350 | 4,485 | 4,255 | 4,465 | 307,500 |
| 2024/10/29 | 4,395 | 4,395 | 4,320 | 4,390 | 94,000 |
| 2024/10/28 | 4,300 | 4,440 | 4,300 | 4,385 | 84,900 |
| 2024/10/25 | 4,355 | 4,370 | 4,280 | 4,300 | 91,600 |
| 2024/10/24 | 4,410 | 4,410 | 4,320 | 4,350 | 85,900 |
| 2024/10/23 | 4,520 | 4,550 | 4,475 | 4,475 | 68,700 |
| 2024/10/22 | 4,680 | 4,685 | 4,495 | 4,575 | 120,000 |
| 2024/10/21 | 4,600 | 4,675 | 4,525 | 4,655 | 150,800 |
| 2024/10/18 | 4,435 | 4,525 | 4,435 | 4,485 | 47,000 |
| 2024/10/17 | 4,500 | 4,505 | 4,425 | 4,430 | 49,900 |
| 2024/10/16 | 4,350 | 4,475 | 4,335 | 4,435 | 73,800 |
| 2024/10/15 | 4,435 | 4,440 | 4,370 | 4,420 | 70,000 |
| 2024/10/11 | 4,475 | 4,475 | 4,360 | 4,390 | 41,700 |
| 2024/10/10 | 4,470 | 4,480 | 4,425 | 4,425 | 43,700 |
| 2024/10/09 | 4,415 | 4,490 | 4,415 | 4,470 | 30,600 |
| 2024/10/08 | 4,450 | 4,450 | 4,375 | 4,390 | 62,700 |
| 2024/10/07 | 4,375 | 4,475 | 4,375 | 4,450 | 71,700 |
| 2024/10/04 | 4,365 | 4,420 | 4,310 | 4,310 | 60,900 |