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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,180 | 4,260 | 4,165 | 4,185 | 97,100 |
| 2024/07/25 | 4,265 | 4,315 | 4,205 | 4,205 | 133,000 |
| 2024/07/24 | 4,435 | 4,475 | 4,325 | 4,335 | 130,800 |
| 2024/07/23 | 4,495 | 4,530 | 4,410 | 4,430 | 96,400 |
| 2024/07/22 | 4,550 | 4,555 | 4,360 | 4,425 | 114,100 |
| 2024/07/19 | 4,640 | 4,680 | 4,520 | 4,545 | 103,300 |
| 2024/07/18 | 4,660 | 4,725 | 4,635 | 4,640 | 77,100 |
| 2024/07/17 | 4,760 | 4,790 | 4,695 | 4,720 | 107,700 |
| 2024/07/16 | 4,545 | 4,750 | 4,510 | 4,745 | 138,600 |
| 2024/07/12 | 4,430 | 4,540 | 4,430 | 4,495 | 224,700 |
| 2024/07/11 | 4,510 | 4,510 | 4,335 | 4,490 | 181,900 |
| 2024/07/10 | 4,630 | 4,685 | 4,535 | 4,540 | 80,600 |
| 2024/07/09 | 4,605 | 4,670 | 4,550 | 4,620 | 82,000 |
| 2024/07/08 | 4,550 | 4,600 | 4,530 | 4,560 | 45,800 |
| 2024/07/05 | 4,590 | 4,620 | 4,525 | 4,525 | 59,300 |
| 2024/07/04 | 4,575 | 4,645 | 4,550 | 4,575 | 63,600 |
| 2024/07/03 | 4,590 | 4,625 | 4,545 | 4,565 | 73,700 |
| 2024/07/02 | 4,565 | 4,620 | 4,545 | 4,590 | 113,500 |
| 2024/07/01 | 4,640 | 4,670 | 4,500 | 4,500 | 122,800 |
| 2024/06/28 | 4,705 | 4,705 | 4,610 | 4,610 | 91,300 |
| 2024/06/27 | 4,670 | 4,730 | 4,660 | 4,695 | 80,500 |
| 2024/06/26 | 4,700 | 4,745 | 4,670 | 4,690 | 127,800 |
| 2024/06/25 | 4,570 | 4,720 | 4,535 | 4,720 | 148,400 |
| 2024/06/24 | 4,570 | 4,685 | 4,535 | 4,575 | 214,800 |
| 2024/06/21 | 4,380 | 4,615 | 4,350 | 4,535 | 248,500 |
| 2024/06/20 | 4,250 | 4,370 | 4,250 | 4,370 | 95,200 |
| 2024/06/19 | 4,205 | 4,255 | 4,205 | 4,245 | 45,000 |
| 2024/06/18 | 4,270 | 4,290 | 4,135 | 4,240 | 82,500 |
| 2024/06/17 | 4,165 | 4,240 | 4,140 | 4,215 | 147,900 |
| 2024/06/14 | 4,005 | 4,275 | 4,000 | 4,275 | 202,400 |
| 2024/06/13 | 4,040 | 4,090 | 4,000 | 4,005 | 144,500 |
| 2024/06/12 | 4,150 | 4,190 | 3,980 | 4,045 | 229,200 |
| 2024/06/11 | 4,185 | 4,260 | 4,090 | 4,170 | 259,800 |
| 2024/06/10 | 4,435 | 4,445 | 3,985 | 4,200 | 1,040,200 |
| 2024/06/07 | 4,445 | 4,590 | 4,435 | 4,575 | 156,700 |
| 2024/06/06 | 4,370 | 4,505 | 4,370 | 4,485 | 167,100 |
| 2024/06/05 | 4,355 | 4,375 | 4,310 | 4,340 | 86,300 |
| 2024/06/04 | 4,280 | 4,425 | 4,265 | 4,360 | 152,400 |
| 2024/06/03 | 4,215 | 4,275 | 4,205 | 4,250 | 108,300 |
| 2024/05/31 | 4,120 | 4,220 | 4,110 | 4,215 | 118,800 |
| 2024/05/30 | 3,920 | 4,120 | 3,905 | 4,105 | 180,300 |
| 2024/05/29 | 4,060 | 4,080 | 3,965 | 3,990 | 181,700 |
| 2024/05/28 | 4,050 | 4,125 | 4,015 | 4,070 | 170,700 |
| 2024/05/27 | 4,275 | 4,280 | 3,890 | 4,010 | 507,200 |
| 2024/05/24 | 4,165 | 4,240 | 4,165 | 4,210 | 127,400 |
| 2024/05/23 | 4,215 | 4,305 | 4,190 | 4,265 | 61,400 |
| 2024/05/22 | 4,290 | 4,310 | 4,185 | 4,215 | 115,900 |
| 2024/05/21 | 4,360 | 4,405 | 4,310 | 4,310 | 81,200 |
| 2024/05/20 | 4,275 | 4,390 | 4,250 | 4,350 | 120,300 |
| 2024/05/17 | 4,175 | 4,280 | 4,155 | 4,265 | 97,300 |
| 2024/05/16 | 4,200 | 4,240 | 4,185 | 4,195 | 76,300 |
| 2024/05/15 | 4,300 | 4,300 | 4,190 | 4,190 | 68,900 |
| 2024/05/14 | 4,190 | 4,275 | 4,190 | 4,275 | 101,200 |
| 2024/05/13 | 4,085 | 4,205 | 4,075 | 4,185 | 115,800 |
| 2024/05/10 | 4,230 | 4,230 | 4,115 | 4,130 | 160,200 |
| 2024/05/09 | 4,110 | 4,275 | 4,100 | 4,200 | 159,300 |
| 2024/05/08 | 4,105 | 4,210 | 4,060 | 4,120 | 174,100 |
| 2024/05/07 | 4,090 | 4,155 | 4,060 | 4,105 | 203,900 |
| 2024/05/02 | 4,120 | 4,160 | 3,995 | 4,045 | 362,500 |
| 2024/05/01 | 4,270 | 4,275 | 4,070 | 4,090 | 613,200 |
| 2024/04/30 | 4,445 | 4,540 | 4,300 | 4,450 | 283,400 |
| 2024/04/26 | 4,445 | 4,510 | 4,370 | 4,420 | 389,300 |
| 2024/04/25 | 4,405 | 4,525 | 4,370 | 4,425 | 241,300 |
| 2024/04/24 | 4,705 | 4,730 | 4,445 | 4,445 | 766,300 |
| 2024/04/23 | 4,850 | 5,070 | 4,775 | 4,810 | 731,400 |
| 2024/04/22 | 4,610 | 4,675 | 4,580 | 4,655 | 103,900 |
| 2024/04/19 | 4,635 | 4,650 | 4,500 | 4,580 | 119,500 |
| 2024/04/18 | 4,600 | 4,715 | 4,555 | 4,665 | 88,000 |
| 2024/04/17 | 4,710 | 4,760 | 4,620 | 4,685 | 106,800 |
| 2024/04/16 | 4,770 | 4,800 | 4,640 | 4,710 | 125,500 |
| 2024/04/15 | 4,765 | 4,905 | 4,740 | 4,905 | 81,300 |
| 2024/04/12 | 4,820 | 4,915 | 4,755 | 4,840 | 93,500 |
| 2024/04/11 | 4,840 | 4,900 | 4,795 | 4,835 | 69,300 |
| 2024/04/10 | 4,910 | 4,985 | 4,880 | 4,905 | 69,600 |
| 2024/04/09 | 4,825 | 4,935 | 4,755 | 4,920 | 78,000 |
| 2024/04/08 | 4,805 | 4,870 | 4,800 | 4,825 | 80,900 |
| 2024/04/05 | 4,750 | 4,785 | 4,680 | 4,775 | 93,600 |
| 2024/04/04 | 4,880 | 4,895 | 4,795 | 4,815 | 78,900 |
| 2024/04/03 | 4,910 | 4,955 | 4,810 | 4,880 | 157,500 |
| 2024/04/02 | 5,040 | 5,130 | 4,975 | 5,040 | 153,800 |
| 2024/04/01 | 5,120 | 5,170 | 4,970 | 5,010 | 136,600 |
| 2024/03/29 | 4,885 | 5,130 | 4,880 | 5,060 | 159,700 |
| 2024/03/28 | 4,765 | 4,890 | 4,750 | 4,830 | 127,300 |
| 2024/03/27 | 4,790 | 4,870 | 4,655 | 4,710 | 166,800 |
| 2024/03/26 | 4,755 | 4,795 | 4,725 | 4,780 | 75,700 |
| 2024/03/25 | 4,925 | 4,955 | 4,790 | 4,795 | 71,600 |
| 2024/03/22 | 4,885 | 4,965 | 4,860 | 4,930 | 63,700 |
| 2024/03/21 | 5,080 | 5,090 | 4,910 | 4,930 | 120,200 |
| 2024/03/19 | 4,830 | 4,960 | 4,770 | 4,960 | 102,300 |
| 2024/03/18 | 4,765 | 4,840 | 4,735 | 4,830 | 93,300 |
| 2024/03/15 | 4,840 | 4,870 | 4,725 | 4,735 | 110,600 |
| 2024/03/14 | 4,820 | 4,945 | 4,760 | 4,845 | 148,400 |
| 2024/03/13 | 5,150 | 5,220 | 4,750 | 4,750 | 271,600 |
| 2024/03/12 | 5,040 | 5,180 | 5,020 | 5,130 | 87,700 |
| 2024/03/11 | 4,980 | 5,070 | 4,935 | 5,060 | 160,200 |
| 2024/03/08 | 5,090 | 5,180 | 5,020 | 5,070 | 128,200 |
| 2024/03/07 | 5,340 | 5,460 | 5,100 | 5,110 | 230,900 |
| 2024/03/06 | 5,290 | 5,380 | 5,220 | 5,250 | 90,800 |
| 2024/03/05 | 5,290 | 5,380 | 5,250 | 5,300 | 84,600 |
| 2024/03/04 | 5,420 | 5,420 | 5,280 | 5,290 | 112,200 |
| 2024/03/01 | 5,530 | 5,570 | 5,420 | 5,440 | 141,100 |
| 2024/02/29 | 5,370 | 5,510 | 5,290 | 5,510 | 107,800 |
| 2024/02/28 | 5,390 | 5,460 | 5,360 | 5,420 | 144,300 |
| 2024/02/27 | 5,290 | 5,420 | 5,240 | 5,370 | 106,800 |
| 2024/02/26 | 5,220 | 5,370 | 5,180 | 5,290 | 112,100 |
| 2024/02/22 | 5,240 | 5,240 | 5,060 | 5,120 | 151,200 |
| 2024/02/21 | 5,190 | 5,270 | 5,130 | 5,260 | 75,700 |
| 2024/02/20 | 5,250 | 5,320 | 5,140 | 5,180 | 148,600 |
| 2024/02/19 | 5,100 | 5,250 | 5,070 | 5,250 | 138,100 |
| 2024/02/16 | 4,905 | 5,060 | 4,885 | 5,020 | 115,600 |
| 2024/02/15 | 4,935 | 4,975 | 4,820 | 4,835 | 79,000 |
| 2024/02/14 | 4,810 | 4,940 | 4,775 | 4,915 | 79,800 |
| 2024/02/13 | 4,945 | 5,030 | 4,850 | 4,935 | 110,800 |
| 2024/02/09 | 4,800 | 4,960 | 4,800 | 4,875 | 108,700 |
| 2024/02/08 | 4,820 | 4,855 | 4,765 | 4,800 | 85,800 |
| 2024/02/07 | 4,830 | 4,900 | 4,780 | 4,840 | 173,700 |
| 2024/02/06 | 5,070 | 5,070 | 4,850 | 4,925 | 264,600 |
| 2024/02/05 | 4,920 | 5,190 | 4,895 | 5,170 | 347,100 |
| 2024/02/02 | 4,740 | 5,030 | 4,685 | 4,885 | 408,300 |
| 2024/02/01 | 4,810 | 4,950 | 4,640 | 4,640 | 387,100 |
| 2024/01/31 | 5,000 | 5,080 | 4,700 | 4,810 | 1,109,200 |
| 2024/01/30 | 4,570 | 4,630 | 4,445 | 4,450 | 174,700 |
| 2024/01/29 | 4,565 | 4,600 | 4,450 | 4,500 | 123,700 |
| 2024/01/26 | 4,500 | 4,585 | 4,480 | 4,550 | 112,500 |
| 2024/01/25 | 4,505 | 4,565 | 4,475 | 4,560 | 98,400 |
| 2024/01/24 | 4,475 | 4,545 | 4,445 | 4,535 | 150,200 |
| 2024/01/23 | 4,490 | 4,620 | 4,445 | 4,545 | 239,400 |
| 2024/01/22 | 4,240 | 4,360 | 4,190 | 4,350 | 135,500 |
| 2024/01/19 | 4,200 | 4,255 | 4,190 | 4,210 | 136,800 |
| 2024/01/18 | 4,230 | 4,300 | 4,200 | 4,215 | 102,900 |
| 2024/01/17 | 4,285 | 4,370 | 4,225 | 4,225 | 171,900 |
| 2024/01/16 | 4,390 | 4,390 | 4,245 | 4,250 | 121,100 |
| 2024/01/15 | 4,365 | 4,405 | 4,290 | 4,390 | 135,000 |
| 2024/01/12 | 4,490 | 4,500 | 4,340 | 4,345 | 215,600 |
| 2024/01/11 | 4,555 | 4,575 | 4,510 | 4,510 | 88,200 |
| 2024/01/10 | 4,505 | 4,590 | 4,450 | 4,530 | 140,700 |
| 2024/01/09 | 4,435 | 4,555 | 4,405 | 4,495 | 158,500 |
| 2024/01/05 | 4,670 | 4,675 | 4,465 | 4,465 | 205,800 |
| 2024/01/04 | 4,650 | 4,705 | 4,590 | 4,700 | 208,000 |