日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 1,230 1,230 1,171 1,171 5,039
1994/12/29 1,211 1,230 1,211 1,230 3,023
1994/12/28 1,171 1,260 1,171 1,260 4,031
1994/12/27 1,250 1,270 1,250 1,270 7,054
1994/12/21 1,280 1,290 1,280 1,290 6,046
1994/12/20 1,320 1,320 1,240 1,290 4,031
1994/12/19 1,240 1,369 1,240 1,359 41,317
1994/12/16 1,280 1,320 1,250 1,290 41,317
1994/12/15 1,121 1,340 1,121 1,340 52,402
1994/12/14 1,131 1,141 1,092 1,141 6,046
1994/12/13 1,131 1,141 1,092 1,141 6,046
1994/12/12 1,161 1,161 1,161 1,161 1,008
1994/12/09 1,121 1,161 1,121 1,161 3,023
1994/12/08 1,240 1,240 1,191 1,191 2,015
1994/12/07 1,270 1,270 1,191 1,230 8,062
1994/12/06 1,260 1,310 1,260 1,290 16,124
1994/12/05 1,260 1,320 1,230 1,270 29,224
1994/12/02 1,101 1,280 1,072 1,280 35,270
1994/12/01 1,101 1,101 1,092 1,092 6,046
1994/11/30 1,191 1,191 1,141 1,141 7,054
1994/11/29 1,101 1,211 1,101 1,201 12,093
1994/11/28 1,042 1,042 1,032 1,032 4,031
1994/11/25 1,012 1,012 1,012 1,012 1,008
1994/11/24 1,012 1,012 1,002 1,002 3,023
1994/11/22 1,072 1,072 1,002 1,002 18,139
1994/11/21 1,131 1,141 1,082 1,082 7,054
1994/11/18 1,141 1,141 1,141 1,141 1,008
1994/11/17 1,191 1,221 1,191 1,191 11,085
1994/11/16 1,171 1,201 1,171 1,181 19,147
1994/11/15 1,161 1,171 1,121 1,121 15,116
1994/11/14 1,062 1,161 1,062 1,161 18,139
1994/11/11 1,022 1,042 1,012 1,042 12,093
1994/11/10 1,022 1,042 1,012 1,032 10,077
1994/11/09 964 1,012 963 1,012 14,108
1994/11/08 980 980 943 963 11,085
1994/11/04 1,240 1,240 1,240 1,240 1,008
1994/11/02 1,240 1,240 1,211 1,211 4,031
1994/11/01 1,280 1,280 1,260 1,260 2,015
1994/10/31 1,280 1,280 1,280 1,280 2,015
1994/10/28 1,270 1,320 1,230 1,320 7,054
1994/10/27 1,270 1,300 1,270 1,300 3,023
1994/10/25 1,300 1,300 1,300 1,300 1,008
1994/10/21 1,350 1,350 1,350 1,350 2,015
1994/10/20 1,340 1,340 1,320 1,330 5,039
1994/10/19 1,359 1,359 1,340 1,359 8,062
1994/10/18 1,340 1,369 1,330 1,369 6,046
1994/10/17 1,369 1,379 1,340 1,340 16,124
1994/10/14 1,340 1,359 1,300 1,359 10,077
1994/10/13 1,290 1,300 1,290 1,290 5,039
1994/10/12 1,359 1,359 1,359 1,359 12,093
1994/10/11 1,369 1,369 1,369 1,369 1,008
1994/10/07 1,330 1,369 1,330 1,369 4,031
1994/10/06 1,290 1,330 1,290 1,330 6,046
1994/10/04 1,379 1,389 1,359 1,359 6,046
1994/10/03 1,369 1,399 1,369 1,389 8,062
1994/09/30 1,290 1,379 1,290 1,379 21,162
1994/09/29 1,240 1,379 1,240 1,340 15,116
1994/09/28 1,250 1,290 1,230 1,230 13,100
1994/09/27 1,270 1,270 1,201 1,270 10,077
1994/09/26 1,270 1,270 1,270 1,270 1,008
1994/09/22 1,290 1,290 1,250 1,250 3,023
1994/09/21 1,290 1,290 1,290 1,290 1,008
1994/09/19 1,310 1,310 1,181 1,181 4,031
1994/09/16 1,310 1,310 1,310 1,310 1,008
1994/09/14 1,340 1,340 1,310 1,310 2,015
1994/09/13 1,320 1,340 1,320 1,340 2,015
1994/09/12 1,340 1,389 1,340 1,389 6,046
1994/09/09 1,310 1,340 1,310 1,320 5,039
1994/09/08 1,310 1,310 1,310 1,310 2,015
1994/09/06 1,419 1,429 1,419 1,429 3,023
1994/09/05 1,379 1,439 1,369 1,439 4,031
1994/09/02 1,369 1,459 1,369 1,459 17,131
1994/09/01 1,379 1,389 1,340 1,369 15,116
1994/08/31 1,389 1,389 1,389 1,389 3,023
1994/08/29 1,340 1,379 1,340 1,379 4,031
1994/08/26 1,340 1,340 1,290 1,300 7,054
1994/08/25 1,359 1,359 1,359 1,359 2,015
1994/08/23 1,359 1,359 1,359 1,359 1,008
1994/08/22 1,359 1,359 1,359 1,359 2,015
1994/08/19 1,350 1,350 1,340 1,340 2,015
1994/08/18 1,350 1,350 1,320 1,320 4,031
1994/08/17 1,399 1,429 1,399 1,429 3,023
1994/08/16 1,359 1,379 1,359 1,379 3,023
1994/08/12 1,340 1,340 1,340 1,340 1,008
1994/08/10 1,389 1,389 1,389 1,389 2,015
1994/08/08 1,419 1,419 1,419 1,419 1,008
1994/08/05 1,399 1,429 1,389 1,429 8,062
1994/08/03 1,439 1,439 1,439 1,439 2,015
1994/08/01 1,399 1,399 1,389 1,389 8,062
1994/07/29 1,389 1,409 1,389 1,389 5,039
1994/07/28 1,320 1,389 1,320 1,389 10,077
1994/07/26 1,459 1,459 1,459 1,459 1,008
1994/07/25 1,489 1,489 1,439 1,459 6,046
1994/07/22 1,489 1,489 1,489 1,489 15,116
1994/07/21 1,548 1,548 1,498 1,498 6,046
1994/07/20 1,588 1,608 1,568 1,568 36,278
1994/07/19 1,588 1,588 1,558 1,558 3,023
1994/07/18 1,598 1,598 1,558 1,558 6,046
1994/07/15 1,598 1,608 1,588 1,608 8,062
1994/07/14 1,598 1,608 1,568 1,608 22,170
1994/07/13 1,568 1,588 1,558 1,558 19,147
1994/07/12 1,627 1,627 1,578 1,578 8,062
1994/07/11 1,568 1,608 1,568 1,608 19,147
1994/07/08 1,538 1,598 1,538 1,568 45,347
1994/07/07 1,568 1,568 1,538 1,548 11,085
1994/07/06 1,598 1,598 1,558 1,578 21,162
1994/07/05 1,588 1,618 1,588 1,598 73,564
1994/07/04 1,627 1,637 1,578 1,588 105,811
1994/07/01 1,489 1,588 1,489 1,538 153,174
1994/06/30 1,419 1,489 1,409 1,479 19,147
1994/06/29 1,419 1,419 1,419 1,419 2,015
1994/06/28 1,389 1,449 1,350 1,449 6,046
1994/06/24 1,459 1,469 1,459 1,469 13,100
1994/06/23 1,389 1,469 1,389 1,459 8,062
1994/06/22 1,399 1,409 1,399 1,409 3,023
1994/06/21 1,459 1,469 1,459 1,469 2,015
1994/06/20 1,469 1,528 1,469 1,489 46,355
1994/06/17 1,419 1,469 1,419 1,469 11,085
1994/06/16 1,409 1,439 1,409 1,439 2,015
1994/06/15 1,459 1,459 1,439 1,449 3,023
1994/06/14 1,429 1,469 1,429 1,469 9,069
1994/06/13 1,439 1,439 1,429 1,429 3,023
1994/06/10 1,469 1,479 1,419 1,459 14,108
1994/06/09 1,508 1,518 1,439 1,489 18,139
1994/06/08 1,429 1,528 1,429 1,489 133,019
1994/06/07 1,201 1,409 1,201 1,409 102,788
1994/06/06 1,191 1,211 1,191 1,211 5,039
1994/06/03 1,211 1,211 1,151 1,151 11,085
1994/06/02 1,201 1,221 1,201 1,211 5,039
1994/06/01 1,201 1,201 1,201 1,201 1,008
1994/05/31 1,211 1,211 1,201 1,201 6,046
1994/05/30 1,211 1,230 1,211 1,211 7,054
1994/05/27 1,191 1,221 1,191 1,201 6,046
1994/05/25 1,171 1,171 1,171 1,171 4,031
1994/05/24 1,171 1,171 1,161 1,171 16,124
1994/05/23 1,221 1,221 1,171 1,191 11,085
1994/05/20 1,260 1,260 1,221 1,221 11,085
1994/05/19 1,290 1,310 1,280 1,280 10,077
1994/05/18 1,340 1,340 1,310 1,310 4,031
1994/05/17 1,310 1,310 1,310 1,310 1,008
1994/05/16 1,300 1,300 1,300 1,300 2,015
1994/05/12 1,310 1,310 1,300 1,300 3,023
1994/05/11 1,270 1,290 1,270 1,290 2,015
1994/05/10 1,250 1,250 1,250 1,250 1,008
1994/05/09 1,290 1,290 1,290 1,290 1,008
1994/05/06 1,340 1,340 1,300 1,300 9,069
1994/04/28 1,340 1,369 1,340 1,369 2,015
1994/04/27 1,379 1,389 1,340 1,389 5,039
1994/04/26 1,409 1,409 1,389 1,389 2,015
1994/04/25 1,389 1,389 1,389 1,389 2,015
1994/04/22 1,459 1,459 1,369 1,369 5,039
1994/04/21 1,459 1,479 1,459 1,469 8,062
1994/04/20 1,449 1,508 1,439 1,439 42,324
1994/04/19 1,389 1,429 1,389 1,429 6,046
1994/04/18 1,459 1,459 1,409 1,409 6,046
1994/04/15 1,429 1,479 1,429 1,469 19,147
1994/04/14 1,439 1,439 1,389 1,439 10,077
1994/04/13 1,409 1,419 1,409 1,419 2,015
1994/04/12 1,389 1,389 1,389 1,389 1,008
1994/04/11 1,389 1,449 1,389 1,449 7,054
1994/04/08 1,479 1,479 1,389 1,389 7,054
1994/04/07 1,489 1,528 1,479 1,489 17,131
1994/04/06 1,459 1,538 1,459 1,489 72,556
1994/04/05 1,320 1,449 1,320 1,399 52,402
1994/04/04 1,191 1,340 1,191 1,330 21,162
1994/04/01 1,201 1,201 1,201 1,201 8,062
1994/03/31 1,191 1,201 1,191 1,201 4,031
1994/03/30 1,171 1,171 1,171 1,171 3,023
1994/03/29 1,250 1,250 1,191 1,191 9,069
1994/03/28 1,240 1,250 1,230 1,250 11,085
1994/03/25 1,290 1,290 1,290 1,290 1,008
1994/03/24 1,290 1,290 1,290 1,290 3,023
1994/03/23 1,300 1,300 1,290 1,290 20,154
1994/03/22 1,310 1,310 1,290 1,290 2,015
1994/03/18 1,290 1,290 1,290 1,290 2,015
1994/03/15 1,340 1,340 1,340 1,340 1,008
1994/03/14 1,310 1,310 1,310 1,310 3,023
1994/03/11 1,379 1,379 1,340 1,340 8,062
1994/03/10 1,379 1,429 1,369 1,369 19,147
1994/03/09 1,369 1,369 1,300 1,340 5,039
1994/03/08 1,359 1,359 1,359 1,359 1,008
1994/03/04 1,389 1,389 1,389 1,389 1,008
1994/03/03 1,429 1,429 1,419 1,429 3,023
1994/03/02 1,439 1,449 1,439 1,449 9,069
1994/03/01 1,389 1,419 1,389 1,419 5,039
1994/02/28 1,379 1,409 1,359 1,359 3,023
1994/02/25 1,300 1,359 1,300 1,359 2,015
1994/02/24 1,320 1,320 1,270 1,270 4,031
1994/02/23 1,320 1,320 1,320 1,320 2,015
1994/02/22 1,290 1,359 1,290 1,330 5,039
1994/02/21 1,290 1,290 1,270 1,290 4,031
1994/02/18 1,340 1,340 1,300 1,300 3,023
1994/02/17 1,340 1,340 1,340 1,340 4,031
1994/02/16 1,369 1,369 1,369 1,369 9,069
1994/02/10 1,479 1,489 1,479 1,489 2,015
1994/02/08 1,528 1,528 1,528 1,528 1,008
1994/02/07 1,489 1,528 1,489 1,528 10,077
1994/02/04 1,548 1,558 1,528 1,558 77,595
1994/02/03 1,409 1,568 1,409 1,568 224,722
1994/02/02 1,369 1,389 1,369 1,389 15,116
1994/02/01 1,399 1,419 1,379 1,379 13,100
1994/01/31 1,379 1,419 1,379 1,419 48,371
1994/01/28 1,369 1,379 1,340 1,350 24,185
1994/01/27 1,359 1,369 1,359 1,369 50,386
1994/01/26 1,310 1,359 1,290 1,359 83,641
1994/01/25 1,191 1,330 1,191 1,330 66,510
1994/01/24 1,270 1,270 1,240 1,240 11,085
1994/01/21 1,270 1,340 1,270 1,330 64,494
1994/01/20 1,240 1,300 1,171 1,290 90,695
1994/01/19 1,052 1,260 1,052 1,260 47,363
1994/01/18 1,072 1,072 1,052 1,062 8,062
1994/01/17 1,092 1,092 1,062 1,082 9,069
1994/01/14 944 1,022 944 1,022 9,069
1994/01/13 894 923 894 923 3,023
1994/01/12 848 849 848 849 2,015
1994/01/11 843 843 843 843 2,015
1994/01/10 794 795 794 794 4,031
1994/01/06 794 794 794 794 1,008
1994/01/05 774 774 774 774 3,023

このページの先頭へ