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 |
|---|---|---|---|---|---|
| 2025/06/13 | 278 | 278 | 270 | 272 | 4,200 |
| 2025/06/12 | 274 | 277 | 273 | 273 | 5,900 |
| 2025/06/11 | 278 | 283 | 275 | 276 | 11,400 |
| 2025/06/10 | 284 | 285 | 276 | 278 | 24,500 |
| 2025/06/09 | 262 | 290 | 262 | 282 | 324,400 |
| 2025/06/06 | 270 | 276 | 260 | 260 | 71,700 |
| 2025/06/05 | 264 | 278 | 261 | 270 | 98,600 |
| 2025/06/04 | 272 | 281 | 263 | 265 | 57,700 |
| 2025/06/03 | 289 | 290 | 264 | 265 | 49,400 |
| 2025/06/02 | 254 | 285 | 254 | 285 | 303,300 |
| 2025/05/30 | 254 | 255 | 254 | 255 | 2,100 |
| 2025/05/29 | 254 | 255 | 251 | 255 | 5,400 |
| 2025/05/28 | 252 | 255 | 252 | 253 | 3,700 |
| 2025/05/27 | 251 | 265 | 247 | 250 | 77,800 |
| 2025/05/26 | 250 | 254 | 250 | 252 | 1,800 |
| 2025/05/23 | 251 | 262 | 250 | 250 | 14,300 |
| 2025/05/22 | 253 | 259 | 252 | 252 | 13,000 |
| 2025/05/21 | 260 | 264 | 254 | 258 | 47,900 |
| 2025/05/20 | 256 | 259 | 256 | 259 | 3,700 |
| 2025/05/19 | 250 | 256 | 250 | 255 | 6,100 |
| 2025/05/16 | 260 | 263 | 250 | 251 | 29,800 |
| 2025/05/15 | 258 | 265 | 258 | 265 | 12,000 |
| 2025/05/14 | 270 | 270 | 256 | 261 | 32,400 |
| 2025/05/13 | 260 | 289 | 260 | 265 | 1,079,600 |
| 2025/05/12 | 257 | 260 | 255 | 260 | 12,600 |
| 2025/05/09 | 255 | 256 | 251 | 256 | 7,400 |
| 2025/05/08 | 255 | 259 | 255 | 255 | 2,800 |
| 2025/05/07 | 255 | 258 | 253 | 255 | 6,700 |
| 2025/05/02 | 253 | 258 | 253 | 258 | 9,100 |
| 2025/05/01 | 251 | 260 | 251 | 255 | 10,000 |
| 2025/04/30 | 258 | 258 | 252 | 252 | 3,300 |
| 2025/04/28 | 255 | 258 | 255 | 258 | 6,200 |
| 2025/04/25 | 257 | 262 | 255 | 258 | 8,400 |
| 2025/04/24 | 255 | 258 | 253 | 257 | 1,900 |
| 2025/04/23 | 251 | 258 | 251 | 258 | 6,800 |
| 2025/04/22 | 242 | 255 | 242 | 255 | 13,100 |
| 2025/04/21 | 246 | 247 | 241 | 242 | 4,300 |
| 2025/04/18 | 249 | 250 | 245 | 246 | 3,200 |
| 2025/04/17 | 245 | 249 | 244 | 244 | 2,100 |
| 2025/04/16 | 250 | 254 | 245 | 245 | 6,800 |
| 2025/04/15 | 242 | 255 | 242 | 248 | 18,600 |
| 2025/04/14 | 237 | 252 | 231 | 242 | 89,400 |
| 2025/04/11 | 215 | 257 | 215 | 229 | 204,500 |
| 2025/04/10 | 219 | 221 | 211 | 215 | 7,800 |
| 2025/04/09 | 214 | 214 | 206 | 211 | 4,200 |
| 2025/04/08 | 200 | 210 | 200 | 208 | 10,300 |
| 2025/04/07 | 202 | 212 | 191 | 199 | 16,600 |
| 2025/04/04 | 226 | 231 | 222 | 225 | 6,000 |
| 2025/04/03 | 234 | 234 | 228 | 232 | 5,000 |
| 2025/04/02 | 230 | 236 | 230 | 236 | 8,600 |
| 2025/04/01 | 232 | 237 | 232 | 237 | 6,300 |
| 2025/03/31 | 241 | 242 | 230 | 237 | 8,800 |
| 2025/03/28 | 246 | 246 | 238 | 241 | 9,000 |
| 2025/03/27 | 251 | 255 | 248 | 249 | 5,600 |
| 2025/03/26 | 255 | 255 | 251 | 251 | 5,400 |
| 2025/03/25 | 250 | 255 | 250 | 251 | 4,800 |
| 2025/03/24 | 250 | 255 | 250 | 252 | 4,500 |
| 2025/03/21 | 248 | 250 | 242 | 250 | 7,700 |
| 2025/03/19 | 250 | 253 | 250 | 250 | 7,900 |
| 2025/03/18 | 255 | 255 | 250 | 250 | 5,700 |
| 2025/03/17 | 255 | 255 | 250 | 252 | 14,300 |
| 2025/03/14 | 250 | 251 | 244 | 245 | 10,100 |
| 2025/03/13 | 257 | 257 | 251 | 251 | 8,900 |
| 2025/03/12 | 251 | 256 | 250 | 254 | 13,000 |
| 2025/03/11 | 251 | 270 | 242 | 251 | 97,800 |
| 2025/03/10 | 246 | 251 | 245 | 250 | 38,700 |
| 2025/03/07 | 235 | 243 | 235 | 241 | 17,700 |
| 2025/03/06 | 243 | 245 | 239 | 240 | 23,900 |
| 2025/03/05 | 233 | 241 | 233 | 240 | 8,700 |
| 2025/03/04 | 241 | 241 | 233 | 234 | 8,700 |
| 2025/03/03 | 240 | 243 | 237 | 243 | 46,800 |
| 2025/02/28 | 235 | 237 | 232 | 237 | 10,700 |
| 2025/02/27 | 238 | 239 | 232 | 233 | 18,100 |
| 2025/02/26 | 237 | 237 | 231 | 236 | 19,100 |
| 2025/02/25 | 225 | 237 | 224 | 237 | 52,700 |
| 2025/02/21 | 227 | 230 | 223 | 225 | 29,600 |
| 2025/02/20 | 224 | 227 | 222 | 226 | 8,000 |
| 2025/02/19 | 224 | 225 | 223 | 224 | 4,000 |
| 2025/02/18 | 222 | 224 | 219 | 224 | 3,600 |
| 2025/02/17 | 220 | 221 | 219 | 220 | 3,000 |
| 2025/02/14 | 220 | 224 | 220 | 221 | 4,400 |
| 2025/02/13 | 213 | 222 | 213 | 220 | 21,500 |
| 2025/02/12 | 217 | 223 | 217 | 221 | 9,800 |
| 2025/02/10 | 211 | 218 | 211 | 217 | 11,800 |
| 2025/02/07 | 214 | 219 | 214 | 219 | 5,500 |
| 2025/02/06 | 216 | 216 | 214 | 215 | 5,500 |
| 2025/02/05 | 211 | 214 | 211 | 213 | 6,800 |
| 2025/02/04 | 215 | 215 | 210 | 212 | 13,800 |
| 2025/02/03 | 218 | 218 | 215 | 215 | 3,700 |
| 2025/01/31 | 219 | 220 | 216 | 218 | 13,200 |
| 2025/01/30 | 216 | 219 | 214 | 218 | 8,000 |
| 2025/01/29 | 218 | 218 | 214 | 216 | 7,100 |
| 2025/01/28 | 217 | 218 | 214 | 218 | 3,100 |
| 2025/01/27 | 213 | 217 | 209 | 217 | 8,600 |
| 2025/01/24 | 213 | 217 | 206 | 213 | 17,500 |
| 2025/01/23 | 216 | 217 | 212 | 217 | 10,300 |
| 2025/01/22 | 215 | 215 | 208 | 214 | 11,300 |
| 2025/01/21 | 215 | 216 | 213 | 213 | 4,100 |
| 2025/01/20 | 214 | 217 | 212 | 215 | 10,400 |
| 2025/01/17 | 211 | 217 | 209 | 214 | 16,100 |
| 2025/01/16 | 209 | 217 | 209 | 214 | 17,800 |
| 2025/01/15 | 205 | 207 | 200 | 207 | 16,400 |
| 2025/01/14 | 206 | 210 | 205 | 207 | 7,500 |
| 2025/01/10 | 202 | 210 | 202 | 210 | 10,800 |
| 2025/01/09 | 200 | 205 | 200 | 202 | 7,200 |
| 2025/01/08 | 201 | 204 | 201 | 201 | 2,400 |
| 2025/01/07 | 200 | 205 | 199 | 203 | 18,000 |
| 2025/01/06 | 197 | 201 | 197 | 199 | 3,900 |
| 2024/12/30 | 199 | 200 | 197 | 197 | 4,700 |
| 2024/12/27 | 198 | 198 | 195 | 197 | 16,600 |
| 2024/12/26 | 196 | 198 | 195 | 195 | 14,900 |
| 2024/12/25 | 196 | 199 | 196 | 198 | 7,200 |
| 2024/12/24 | 197 | 199 | 197 | 197 | 9,600 |
| 2024/12/23 | 198 | 202 | 198 | 199 | 18,200 |
| 2024/12/20 | 198 | 200 | 198 | 199 | 1,200 |
| 2024/12/19 | 203 | 203 | 193 | 198 | 26,900 |
| 2024/12/18 | 204 | 206 | 199 | 204 | 20,500 |
| 2024/12/17 | 199 | 205 | 198 | 204 | 43,100 |
| 2024/12/16 | 199 | 200 | 198 | 199 | 8,400 |
| 2024/12/13 | 200 | 202 | 199 | 199 | 18,000 |
| 2024/12/12 | 199 | 201 | 199 | 200 | 3,900 |
| 2024/12/11 | 199 | 200 | 199 | 200 | 2,900 |
| 2024/12/10 | 200 | 202 | 198 | 199 | 36,600 |
| 2024/12/09 | 200 | 201 | 200 | 200 | 4,900 |
| 2024/12/06 | 199 | 203 | 199 | 200 | 12,800 |
| 2024/12/05 | 197 | 202 | 197 | 200 | 11,100 |
| 2024/12/04 | 195 | 200 | 195 | 196 | 22,100 |
| 2024/12/03 | 197 | 198 | 194 | 196 | 20,100 |
| 2024/12/02 | 197 | 199 | 193 | 194 | 22,300 |
| 2024/11/29 | 195 | 197 | 194 | 194 | 10,100 |
| 2024/11/28 | 194 | 197 | 194 | 196 | 2,100 |
| 2024/11/27 | 197 | 197 | 194 | 194 | 13,200 |
| 2024/11/26 | 196 | 197 | 196 | 196 | 5,900 |
| 2024/11/25 | 196 | 197 | 195 | 197 | 5,000 |
| 2024/11/22 | 197 | 199 | 195 | 195 | 14,600 |
| 2024/11/21 | 197 | 198 | 196 | 196 | 20,800 |
| 2024/11/20 | 197 | 197 | 196 | 196 | 12,100 |
| 2024/11/19 | 199 | 199 | 197 | 197 | 15,100 |
| 2024/11/18 | 199 | 200 | 198 | 198 | 4,600 |
| 2024/11/15 | 201 | 201 | 198 | 199 | 12,200 |
| 2024/11/14 | 201 | 202 | 199 | 200 | 14,400 |
| 2024/11/13 | 203 | 203 | 199 | 200 | 34,900 |
| 2024/11/12 | 197 | 209 | 197 | 203 | 130,900 |
| 2024/11/11 | 205 | 246 | 203 | 218 | 977,700 |
| 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 |