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 |
|---|---|---|---|---|---|
| 2024/11/08 | 201 | 201 | 198 | 198 | 11,500 |
| 2024/11/07 | 201 | 202 | 200 | 201 | 3,100 |
| 2024/11/06 | 200 | 201 | 200 | 201 | 2,900 |
| 2024/11/05 | 204 | 204 | 200 | 201 | 9,000 |
| 2024/11/01 | 200 | 200 | 199 | 199 | 1,600 |
| 2024/10/31 | 200 | 213 | 200 | 200 | 25,800 |
| 2024/10/30 | 200 | 200 | 199 | 199 | 1,100 |
| 2024/10/29 | 197 | 200 | 197 | 198 | 1,100 |
| 2024/10/28 | 198 | 200 | 194 | 200 | 5,300 |
| 2024/10/25 | 201 | 201 | 198 | 198 | 5,200 |
| 2024/10/24 | 201 | 202 | 200 | 202 | 6,400 |
| 2024/10/23 | 201 | 201 | 201 | 201 | 600 |
| 2024/10/22 | 200 | 201 | 199 | 201 | 3,300 |
| 2024/10/21 | 200 | 201 | 200 | 201 | 3,400 |
| 2024/10/18 | 200 | 200 | 198 | 199 | 900 |
| 2024/10/17 | 201 | 202 | 199 | 200 | 2,300 |
| 2024/10/16 | 200 | 202 | 198 | 199 | 6,500 |
| 2024/10/15 | 200 | 201 | 200 | 200 | 1,500 |
| 2024/10/11 | 201 | 201 | 199 | 199 | 2,800 |
| 2024/10/10 | 206 | 206 | 200 | 201 | 8,800 |
| 2024/10/09 | 203 | 203 | 203 | 203 | 1,400 |
| 2024/10/08 | 204 | 204 | 202 | 203 | 3,300 |
| 2024/10/07 | 198 | 206 | 198 | 202 | 10,200 |
| 2024/10/04 | 200 | 201 | 197 | 198 | 5,700 |
| 2024/10/03 | 201 | 202 | 199 | 200 | 6,100 |
| 2024/10/02 | 203 | 203 | 201 | 201 | 4,300 |
| 2024/10/01 | 201 | 205 | 201 | 203 | 16,700 |
| 2024/09/30 | 198 | 199 | 196 | 199 | 3,100 |
| 2024/09/27 | 201 | 202 | 198 | 198 | 3,200 |
| 2024/09/26 | 199 | 200 | 196 | 200 | 5,500 |
| 2024/09/25 | 200 | 200 | 199 | 200 | 4,700 |
| 2024/09/24 | 202 | 202 | 200 | 200 | 5,400 |
| 2024/09/20 | 202 | 202 | 200 | 202 | 5,900 |
| 2024/09/19 | 199 | 202 | 197 | 202 | 6,900 |
| 2024/09/18 | 199 | 199 | 197 | 197 | 2,000 |
| 2024/09/17 | 199 | 199 | 199 | 199 | 100 |
| 2024/09/13 | 198 | 200 | 196 | 198 | 4,900 |
| 2024/09/12 | 200 | 202 | 198 | 200 | 13,300 |
| 2024/09/11 | 199 | 199 | 195 | 196 | 5,700 |
| 2024/09/10 | 198 | 199 | 196 | 199 | 3,100 |
| 2024/09/09 | 197 | 198 | 194 | 198 | 2,700 |
| 2024/09/06 | 198 | 199 | 197 | 197 | 8,900 |
| 2024/09/05 | 196 | 200 | 196 | 200 | 4,900 |
| 2024/09/04 | 199 | 200 | 190 | 193 | 33,900 |
| 2024/09/03 | 200 | 201 | 199 | 200 | 13,400 |
| 2024/09/02 | 200 | 200 | 199 | 200 | 2,000 |
| 2024/08/30 | 201 | 201 | 199 | 199 | 8,700 |
| 2024/08/29 | 200 | 200 | 199 | 200 | 5,000 |
| 2024/08/28 | 202 | 202 | 198 | 199 | 13,200 |
| 2024/08/27 | 202 | 203 | 199 | 202 | 25,500 |
| 2024/08/26 | 213 | 235 | 196 | 202 | 514,700 |
| 2024/08/23 | 202 | 202 | 201 | 201 | 2,300 |
| 2024/08/22 | 202 | 202 | 201 | 202 | 5,600 |
| 2024/08/21 | 198 | 205 | 198 | 203 | 6,800 |
| 2024/08/20 | 201 | 201 | 198 | 198 | 5,000 |
| 2024/08/19 | 198 | 198 | 197 | 198 | 2,800 |
| 2024/08/16 | 197 | 205 | 197 | 200 | 25,700 |
| 2024/08/15 | 191 | 196 | 189 | 195 | 31,300 |
| 2024/08/14 | 193 | 195 | 190 | 192 | 13,200 |
| 2024/08/13 | 189 | 200 | 189 | 190 | 148,400 |
| 2024/08/09 | 200 | 203 | 199 | 202 | 9,300 |
| 2024/08/08 | 188 | 202 | 187 | 202 | 12,700 |
| 2024/08/07 | 182 | 193 | 182 | 193 | 17,300 |
| 2024/08/06 | 166 | 181 | 165 | 181 | 47,700 |
| 2024/08/05 | 201 | 213 | 146 | 156 | 132,600 |
| 2024/08/02 | 230 | 230 | 221 | 225 | 25,200 |
| 2024/08/01 | 226 | 232 | 224 | 230 | 20,400 |
| 2024/07/31 | 229 | 229 | 226 | 228 | 1,200 |
| 2024/07/30 | 229 | 229 | 228 | 228 | 1,700 |
| 2024/07/29 | 225 | 229 | 225 | 229 | 2,200 |
| 2024/07/26 | 227 | 227 | 225 | 226 | 1,400 |
| 2024/07/25 | 228 | 228 | 226 | 227 | 2,500 |
| 2024/07/24 | 227 | 228 | 227 | 228 | 4,200 |
| 2024/07/23 | 229 | 229 | 227 | 229 | 6,500 |
| 2024/07/22 | 227 | 228 | 226 | 226 | 500 |
| 2024/07/19 | 229 | 229 | 226 | 226 | 8,300 |
| 2024/07/18 | 225 | 228 | 224 | 228 | 11,200 |
| 2024/07/17 | 224 | 225 | 224 | 225 | 1,900 |
| 2024/07/16 | 226 | 226 | 224 | 225 | 3,800 |
| 2024/07/12 | 224 | 225 | 224 | 225 | 2,400 |
| 2024/07/11 | 230 | 230 | 224 | 224 | 13,900 |
| 2024/07/10 | 228 | 229 | 227 | 228 | 1,700 |
| 2024/07/09 | 228 | 228 | 227 | 227 | 900 |
| 2024/07/08 | 228 | 228 | 226 | 226 | 700 |
| 2024/07/05 | 226 | 228 | 226 | 226 | 8,700 |
| 2024/07/04 | 228 | 228 | 226 | 226 | 9,700 |
| 2024/07/03 | 227 | 227 | 226 | 227 | 2,800 |
| 2024/07/02 | 226 | 226 | 225 | 226 | 2,500 |
| 2024/07/01 | 225 | 227 | 224 | 224 | 5,000 |
| 2024/06/28 | 225 | 227 | 224 | 224 | 9,200 |
| 2024/06/27 | 232 | 232 | 223 | 228 | 26,800 |
| 2024/06/26 | 237 | 237 | 229 | 229 | 14,800 |
| 2024/06/25 | 238 | 238 | 237 | 237 | 2,100 |
| 2024/06/24 | 237 | 237 | 235 | 237 | 7,900 |
| 2024/06/21 | 234 | 238 | 234 | 237 | 7,000 |
| 2024/06/20 | 232 | 235 | 232 | 234 | 6,000 |
| 2024/06/19 | 232 | 233 | 232 | 232 | 3,900 |
| 2024/06/18 | 232 | 235 | 232 | 233 | 5,500 |
| 2024/06/17 | 235 | 236 | 231 | 231 | 9,400 |
| 2024/06/14 | 232 | 236 | 232 | 234 | 10,200 |
| 2024/06/13 | 228 | 236 | 228 | 233 | 57,600 |
| 2024/06/12 | 228 | 229 | 227 | 229 | 5,900 |
| 2024/06/11 | 226 | 228 | 226 | 228 | 10,100 |
| 2024/06/10 | 226 | 228 | 226 | 228 | 2,600 |
| 2024/06/07 | 227 | 228 | 226 | 226 | 5,200 |
| 2024/06/06 | 223 | 227 | 223 | 227 | 12,500 |
| 2024/06/05 | 227 | 229 | 225 | 227 | 8,200 |
| 2024/06/04 | 226 | 228 | 226 | 226 | 7,300 |
| 2024/06/03 | 226 | 226 | 223 | 226 | 1,900 |
| 2024/05/31 | 225 | 227 | 225 | 227 | 3,900 |
| 2024/05/30 | 225 | 226 | 221 | 225 | 23,600 |
| 2024/05/29 | 224 | 234 | 224 | 226 | 73,300 |
| 2024/05/28 | 224 | 225 | 222 | 223 | 4,400 |
| 2024/05/27 | 226 | 226 | 222 | 222 | 5,300 |
| 2024/05/24 | 220 | 225 | 219 | 222 | 18,400 |
| 2024/05/23 | 224 | 224 | 218 | 220 | 14,100 |
| 2024/05/22 | 220 | 223 | 220 | 222 | 2,200 |
| 2024/05/21 | 223 | 226 | 220 | 221 | 25,100 |
| 2024/05/20 | 220 | 223 | 220 | 221 | 6,800 |
| 2024/05/17 | 219 | 222 | 218 | 221 | 8,700 |
| 2024/05/16 | 222 | 222 | 217 | 220 | 43,100 |
| 2024/05/15 | 229 | 234 | 223 | 228 | 86,900 |
| 2024/05/14 | 222 | 224 | 221 | 223 | 14,000 |
| 2024/05/13 | 223 | 223 | 219 | 219 | 10,500 |
| 2024/05/10 | 220 | 222 | 219 | 221 | 6,300 |
| 2024/05/09 | 222 | 222 | 219 | 222 | 1,200 |
| 2024/05/08 | 221 | 222 | 220 | 220 | 1,300 |
| 2024/05/07 | 220 | 221 | 218 | 221 | 15,300 |
| 2024/05/02 | 219 | 221 | 219 | 219 | 2,500 |
| 2024/05/01 | 219 | 220 | 218 | 219 | 3,600 |
| 2024/04/30 | 220 | 221 | 219 | 220 | 3,400 |
| 2024/04/26 | 220 | 220 | 219 | 220 | 4,900 |
| 2024/04/25 | 219 | 220 | 219 | 220 | 3,000 |
| 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 |