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
1995/12/26 849 849 849 849 3,023
1995/12/25 853 853 848 848 4,031
1995/12/22 843 853 843 853 3,023
1995/12/21 873 873 853 853 3,023
1995/12/20 873 873 873 873 1,008
1995/12/19 873 873 873 873 1,008
1995/12/18 873 873 873 873 1,008
1995/12/15 873 873 873 873 1,008
1995/12/14 893 893 873 873 5,039
1995/12/13 913 913 893 893 8,062
1995/12/12 913 913 913 913 2,015
1995/12/11 912 913 912 913 7,054
1995/12/08 919 919 914 914 4,031
1995/12/07 909 910 908 908 14,108
1995/12/06 908 908 893 908 6,046
1995/12/05 873 888 873 888 2,015
1995/12/04 839 844 839 843 12,093
1995/11/30 843 843 843 843 1,008
1995/11/29 843 843 843 843 3,023
1995/11/28 843 843 843 843 3,023
1995/11/24 873 873 873 873 1,008
1995/11/17 863 863 863 863 1,008
1995/11/16 864 864 863 863 4,031
1995/11/14 863 863 863 863 1,008
1995/11/13 863 873 863 863 14,108
1995/11/10 909 909 908 908 2,015
1995/11/09 893 903 893 903 3,023
1995/11/08 893 903 893 903 5,039
1995/11/07 903 903 873 893 13,100
1995/11/06 903 903 903 903 1,008
1995/11/02 920 920 903 903 4,031
1995/11/01 921 921 921 921 1,008
1995/10/30 943 943 943 943 6,046
1995/10/27 915 915 883 883 3,023
1995/10/23 913 943 913 943 6,046
1995/10/20 923 923 915 915 3,023
1995/10/19 923 923 923 923 4,031
1995/10/18 933 933 933 933 1,008
1995/10/17 963 963 963 963 2,015
1995/10/13 963 963 963 963 1,008
1995/10/12 943 943 943 943 1,008
1995/10/11 992 992 943 943 3,023
1995/10/09 1,002 1,002 1,002 1,002 1,008
1995/10/06 1,022 1,022 982 992 13,100
1995/10/05 992 1,022 992 1,022 5,039
1995/10/04 953 972 943 972 7,054
1995/10/03 953 972 943 954 4,031
1995/10/02 943 943 943 943 8,062
1995/09/29 893 943 893 943 2,015
1995/09/28 873 893 873 893 6,046
1995/09/27 892 893 873 873 6,046
1995/09/26 893 893 893 893 4,031
1995/09/25 893 893 893 893 3,023
1995/09/22 893 893 893 893 3,023
1995/09/21 933 933 913 913 7,054
1995/09/20 944 944 944 944 1,008
1995/09/19 953 953 953 953 1,008
1995/09/18 992 992 991 992 10,077
1995/09/14 1,072 1,072 992 992 14,108
1995/09/13 1,062 1,062 992 992 20,154
1995/09/12 1,052 1,062 1,022 1,062 19,147
1995/09/11 1,042 1,111 1,022 1,022 10,077
1995/09/08 1,042 1,042 1,022 1,022 3,023
1995/09/07 1,062 1,082 1,022 1,022 8,062
1995/09/06 1,062 1,082 1,042 1,042 4,031
1995/09/05 1,072 1,072 1,052 1,052 2,015
1995/09/04 1,072 1,082 1,062 1,082 9,069
1995/09/01 1,101 1,101 1,052 1,092 7,054
1995/08/31 1,121 1,121 1,121 1,121 2,015
1995/08/30 1,101 1,101 1,092 1,092 5,039
1995/08/29 1,101 1,101 1,072 1,072 6,046
1995/08/28 1,072 1,072 1,072 1,072 2,015
1995/08/25 1,131 1,131 1,121 1,131 4,031
1995/08/23 1,092 1,092 1,092 1,092 4,031
1995/08/22 1,111 1,121 1,111 1,121 4,031
1995/08/18 1,181 1,191 1,181 1,191 5,039
1995/08/17 1,211 1,230 1,191 1,191 5,039
1995/08/16 1,181 1,191 1,141 1,191 24,185
1995/08/15 1,240 1,240 1,191 1,191 10,077
1995/08/14 1,290 1,290 1,280 1,280 9,069
1995/08/11 1,240 1,300 1,230 1,290 102,788
1995/08/10 1,072 1,181 1,072 1,181 29,224
1995/08/09 1,121 1,121 1,042 1,062 5,039
1995/08/07 1,131 1,131 1,131 1,131 3,023
1995/08/04 1,141 1,141 1,141 1,141 4,031
1995/08/03 1,151 1,151 1,141 1,151 3,023
1995/08/02 1,131 1,141 1,131 1,141 12,093
1995/08/01 1,141 1,141 1,141 1,141 1,008
1995/07/28 1,230 1,240 1,191 1,191 9,069
1995/07/27 1,201 1,260 1,191 1,260 26,201
1995/07/26 1,171 1,191 1,171 1,191 8,062
1995/07/25 1,201 1,221 1,181 1,191 16,124
1995/07/24 1,280 1,280 1,221 1,221 14,108
1995/07/21 1,221 1,310 1,221 1,290 204,568
1995/07/20 1,151 1,181 1,151 1,181 13,100
1995/07/19 1,191 1,260 1,161 1,181 112,865
1995/07/18 1,111 1,260 1,092 1,211 192,475
1995/07/17 972 1,062 953 1,062 46,355
1995/07/14 987 987 963 963 16,124
1995/07/13 924 982 913 982 15,116
1995/07/12 982 985 951 954 78,602
1995/07/11 849 938 849 933 47,363
1995/07/10 853 863 839 839 14,108
1995/07/07 824 853 819 834 18,139
1995/07/06 805 814 802 802 10,077
1995/07/05 764 794 754 794 10,077
1995/07/04 774 774 774 774 2,015
1995/07/03 774 774 774 774 2,015
1995/06/30 793 794 793 794 7,054
1995/06/29 795 795 794 794 6,046
1995/06/27 780 780 774 774 2,015
1995/06/26 819 825 819 825 4,031
1995/06/23 815 837 814 819 13,100
1995/06/22 775 798 774 784 13,100
1995/06/21 774 774 774 774 13,100
1995/06/20 734 784 734 772 18,139
1995/06/19 705 724 695 714 12,093
1995/06/16 680 705 675 705 18,139
1995/06/15 695 695 676 676 9,069
1995/06/14 706 706 695 695 5,039
1995/06/13 754 754 754 754 1,008
1995/06/09 784 792 754 754 7,054
1995/06/08 782 782 750 764 7,054
1995/06/07 784 784 784 784 2,015
1995/06/06 794 794 784 784 7,054
1995/06/05 742 746 742 745 3,023
1995/06/01 760 760 724 724 3,023
1995/05/31 793 793 764 764 2,015
1995/05/30 744 744 744 744 2,015
1995/05/29 685 685 675 675 2,015
1995/05/26 710 710 695 695 2,015
1995/05/25 711 711 710 710 2,015
1995/05/24 695 705 675 705 12,093
1995/05/23 697 697 695 695 8,062
1995/05/19 754 754 744 744 6,046
1995/05/18 753 753 753 753 2,015
1995/05/17 754 754 754 754 3,023
1995/05/16 766 775 765 765 4,031
1995/05/15 765 765 765 765 4,031
1995/05/12 743 754 743 754 7,054
1995/05/11 743 744 743 744 2,015
1995/05/10 744 744 744 744 2,015
1995/05/09 794 794 794 794 2,015
1995/05/08 843 843 794 794 2,015
1995/05/02 843 853 843 843 4,031
1995/05/01 744 809 744 809 6,046
1995/04/28 724 724 724 724 2,015
1995/04/27 696 696 696 696 3,023
1995/04/25 696 696 696 696 4,031
1995/04/18 695 705 695 705 4,031
1995/04/14 724 724 724 724 2,015
1995/04/12 724 724 724 724 1,008
1995/04/10 724 724 724 724 1,008
1995/04/05 809 809 700 700 2,015
1995/03/31 775 775 775 775 1,008
1995/03/29 804 804 804 804 1,008
1995/03/28 775 794 775 794 3,023
1995/03/22 768 768 734 734 2,015
1995/03/17 770 770 770 770 1,008
1995/03/16 771 771 771 771 1,008
1995/03/15 769 770 769 770 2,015
1995/03/13 824 824 804 804 4,031
1995/03/10 843 843 843 843 2,015
1995/03/07 903 903 903 903 1,008
1995/03/03 899 899 899 899 2,015
1995/02/27 893 893 893 893 1,008
1995/02/24 903 903 902 902 2,015
1995/02/22 923 923 923 923 1,008
1995/02/21 923 923 923 923 1,008
1995/02/17 933 933 933 933 3,023
1995/02/16 923 923 923 923 2,015
1995/02/15 923 923 923 923 2,015
1995/02/14 923 923 923 923 1,008
1995/02/10 933 933 933 933 3,023
1995/02/09 933 933 933 933 2,015
1995/02/08 933 933 933 933 3,023
1995/02/03 982 1,032 982 1,032 2,015
1995/02/02 942 972 933 963 7,054
1995/02/01 943 943 933 943 6,046
1995/01/31 944 944 943 943 2,015
1995/01/30 1,002 1,002 992 992 6,046
1995/01/27 1,042 1,042 992 992 6,046
1995/01/26 1,032 1,052 1,032 1,042 4,031
1995/01/25 1,101 1,101 1,072 1,072 4,031
1995/01/20 1,151 1,191 1,151 1,171 6,046
1995/01/18 1,240 1,240 1,240 1,240 1,008
1995/01/17 1,181 1,250 1,181 1,250 4,031
1995/01/13 1,181 1,230 1,171 1,230 12,093
1995/01/11 1,260 1,290 1,230 1,290 26,201
1995/01/10 1,230 1,230 1,191 1,201 9,069
1995/01/09 1,161 1,250 1,161 1,240 27,208
1995/01/06 1,151 1,171 1,111 1,131 20,154
1995/01/05 1,181 1,181 1,131 1,131 9,069
1995/01/04 1,181 1,181 1,181 1,181 2,015

このページの先頭へ