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
1999/12/30 758 759 739 759 4,031
1999/12/29 793 793 759 759 9,069
1999/12/28 795 795 774 794 11,085
1999/12/27 799 829 784 794 49,378
1999/12/24 682 759 674 759 44,340
1999/12/22 675 685 660 660 17,131
1999/12/21 685 685 685 685 2,015
1999/12/20 744 744 695 705 14,108
1999/12/17 843 843 744 744 10,077
1999/12/16 744 843 744 814 19,147
1999/12/15 734 744 734 744 5,039
1999/12/14 754 774 714 744 18,139
1999/12/13 773 774 744 744 17,131
1999/12/10 873 873 764 774 36,278
1999/12/09 863 863 863 863 9,069
1999/12/08 782 782 723 764 29,224
1999/12/07 843 843 794 796 46,355
1999/12/06 903 903 863 873 12,093
1999/12/03 903 913 903 903 8,062
1999/12/02 923 943 913 923 10,077
1999/12/01 992 992 893 923 32,247
1999/11/30 1,012 1,022 992 992 13,100
1999/11/29 1,012 1,062 1,002 1,002 8,062
1999/11/26 1,012 1,042 992 992 20,154
1999/11/25 1,032 1,032 992 1,012 29,224
1999/11/24 1,062 1,092 1,002 1,002 25,193
1999/11/22 1,062 1,082 1,042 1,042 35,270
1999/11/19 1,092 1,131 1,042 1,062 43,332
1999/11/18 1,092 1,141 1,092 1,141 9,069
1999/11/17 1,161 1,191 1,111 1,111 12,093
1999/11/16 1,082 1,141 1,062 1,141 11,085
1999/11/15 1,141 1,141 1,052 1,062 32,247
1999/11/12 1,221 1,221 1,121 1,181 11,085
1999/11/11 1,369 1,369 1,191 1,240 59,456
1999/11/10 1,191 1,310 1,191 1,310 89,687
1999/11/09 1,072 1,181 1,042 1,181 29,224
1999/11/08 1,121 1,141 1,042 1,042 35,270
1999/11/05 1,131 1,181 1,092 1,092 39,301
1999/11/04 1,131 1,161 1,101 1,141 28,216
1999/11/02 1,191 1,191 1,141 1,151 10,077
1999/11/01 1,290 1,290 1,191 1,191 14,108
1999/10/29 1,290 1,350 1,191 1,230 31,239
1999/10/28 1,191 1,300 1,191 1,270 54,417
1999/10/27 1,191 1,230 1,141 1,151 21,162
1999/10/26 1,171 1,230 1,141 1,151 29,224
1999/10/25 1,191 1,201 1,042 1,072 28,216
1999/10/22 1,230 1,240 1,201 1,240 16,124
1999/10/21 1,280 1,290 1,230 1,230 26,201
1999/10/20 1,240 1,290 1,211 1,221 42,324
1999/10/19 1,181 1,240 1,181 1,191 15,116
1999/10/18 1,191 1,191 1,181 1,191 25,193
1999/10/15 1,389 1,389 1,340 1,379 6,046
1999/10/14 1,359 1,389 1,320 1,389 18,139
1999/10/13 1,399 1,409 1,359 1,389 19,147
1999/10/12 1,489 1,558 1,439 1,449 22,170
1999/10/08 1,588 1,588 1,459 1,489 39,301
1999/10/07 1,479 1,538 1,469 1,498 45,347
1999/10/06 1,647 1,647 1,469 1,469 42,324
1999/10/05 1,568 1,647 1,498 1,647 165,266
1999/10/04 1,399 1,528 1,399 1,528 58,448
1999/10/01 1,340 1,409 1,290 1,389 46,355
1999/09/30 1,260 1,290 1,240 1,240 13,100
1999/09/29 1,250 1,270 1,191 1,230 26,201
1999/09/28 1,290 1,290 1,250 1,290 38,293
1999/09/27 1,379 1,379 1,300 1,310 13,100
1999/09/24 1,320 1,320 1,240 1,270 38,293
1999/09/22 1,300 1,340 1,290 1,310 36,278
1999/09/21 1,498 1,498 1,439 1,439 21,162
1999/09/20 1,588 1,588 1,518 1,518 15,116
1999/09/17 1,538 1,588 1,489 1,558 41,317
1999/09/16 1,677 1,687 1,489 1,588 128,988
1999/09/14 1,538 1,627 1,538 1,627 110,849
1999/09/13 1,429 1,469 1,409 1,429 42,324
1999/09/10 1,518 1,518 1,399 1,399 29,224
1999/09/09 1,568 1,568 1,489 1,498 42,324
1999/09/08 1,479 1,538 1,389 1,538 61,471
1999/09/07 1,449 1,489 1,399 1,459 58,448
1999/09/06 1,528 1,528 1,439 1,439 93,718
1999/09/03 1,568 1,568 1,469 1,518 71,548
1999/09/02 1,618 1,637 1,469 1,568 84,649
1999/09/01 1,439 1,618 1,419 1,618 126,973
1999/08/31 1,538 1,538 1,419 1,429 101,780
1999/08/30 1,588 1,627 1,489 1,538 160,228
1999/08/27 1,588 1,637 1,508 1,578 209,606
1999/08/26 1,608 1,657 1,489 1,508 532,077
1999/08/25 1,340 1,469 1,340 1,469 613,703
1999/08/24 1,092 1,270 1,092 1,270 340,610
1999/08/23 1,161 1,161 1,032 1,072 98,757
1999/08/20 991 1,082 991 1,082 64,494
1999/08/19 953 992 943 982 29,224
1999/08/18 982 982 943 943 21,162
1999/08/17 1,002 1,012 972 972 34,263
1999/08/16 992 992 982 992 42,324
1999/08/13 992 992 972 982 14,108
1999/08/12 982 992 963 963 21,162
1999/08/11 992 992 963 982 13,100
1999/08/10 992 1,002 992 992 23,178
1999/08/09 1,012 1,012 992 992 6,046
1999/08/06 1,012 1,042 992 1,012 16,124
1999/08/05 1,111 1,121 1,012 1,012 41,317
1999/08/04 1,042 1,181 1,042 1,131 85,656
1999/08/03 992 1,032 992 1,032 90,695
1999/08/02 1,022 1,022 963 1,002 22,170
1999/07/30 1,022 1,022 982 1,022 63,486
1999/07/29 1,012 1,042 982 1,042 39,301
1999/07/28 963 1,062 943 1,002 50,386
1999/07/27 963 963 943 963 11,085
1999/07/26 982 982 943 972 23,178
1999/07/23 982 992 948 992 51,394
1999/07/22 972 992 963 982 19,147
1999/07/21 1,022 1,022 992 1,012 62,479
1999/07/19 1,052 1,062 1,012 1,042 73,564
1999/07/16 1,181 1,191 1,062 1,062 98,757
1999/07/15 1,280 1,290 1,191 1,211 96,741
1999/07/14 1,201 1,240 1,151 1,240 85,656
1999/07/13 1,201 1,201 1,101 1,191 36,278
1999/07/12 1,260 1,270 1,191 1,191 40,309
1999/07/09 1,181 1,240 1,181 1,240 45,347
1999/07/08 1,171 1,211 1,141 1,191 37,286
1999/07/07 1,310 1,330 1,141 1,151 77,595
1999/07/06 1,240 1,389 1,111 1,310 287,201
1999/07/05 1,201 1,201 1,191 1,201 201,544
1999/07/02 913 1,002 913 1,002 119,919
1999/07/01 853 923 853 903 83,641
1999/06/30 883 893 863 873 37,286
1999/06/29 883 893 854 873 22,170
1999/06/28 894 894 844 844 18,139
1999/06/25 883 893 853 883 28,216
1999/06/24 893 893 853 863 21,162
1999/06/23 913 923 883 888 75,579
1999/06/22 893 958 890 898 121,934
1999/06/21 834 883 814 883 77,595
1999/06/18 795 834 789 815 51,394
1999/06/17 804 814 769 775 34,263
1999/06/16 868 868 784 804 72,556
1999/06/15 903 903 855 868 271,077
1999/06/14 794 814 792 804 136,042
1999/06/11 729 789 724 789 72,556
1999/06/10 748 748 714 729 25,193
1999/06/09 710 758 695 749 55,425
1999/06/08 710 714 709 710 9,069
1999/06/07 744 744 727 729 68,525
1999/06/04 630 724 630 724 57,440
1999/06/03 605 625 600 625 13,100
1999/06/02 595 605 595 604 11,085
1999/06/01 530 576 530 576 5,039
1999/05/31 507 541 507 541 5,039
1999/05/28 531 536 506 506 7,054
1999/05/27 536 536 531 531 2,015
1999/05/26 536 536 526 536 6,046
1999/05/25 575 575 536 541 11,085
1999/05/24 576 576 556 576 17,131
1999/05/21 635 635 596 615 6,046
1999/05/20 675 675 645 645 7,054
1999/05/19 695 695 675 675 7,054
1999/05/18 723 724 697 724 17,131
1999/05/17 724 724 676 723 16,124
1999/05/14 706 724 695 724 29,224
1999/05/13 734 734 705 705 14,108
1999/05/12 714 744 714 719 27,208
1999/05/11 728 728 695 700 30,232
1999/05/10 745 754 706 733 17,131
1999/05/07 706 733 705 733 26,201
1999/05/06 711 739 705 705 18,139
1999/04/30 706 710 685 705 31,239
1999/04/28 734 744 705 705 29,224
1999/04/27 728 728 705 728 12,093
1999/04/26 726 764 726 729 16,124
1999/04/23 724 774 705 724 31,239
1999/04/22 690 714 675 714 13,100
1999/04/21 695 714 695 695 20,154
1999/04/20 753 753 690 695 18,139
1999/04/19 774 794 744 754 43,332
1999/04/16 790 794 754 764 56,432
1999/04/15 759 804 754 794 92,710
1999/04/14 784 814 724 754 227,745
1999/04/13 694 789 694 754 349,679
1999/04/12 665 694 665 692 136,042
1999/04/09 604 615 595 615 29,224
1999/04/08 605 605 595 605 24,185
1999/04/07 625 625 595 605 12,093
1999/04/06 665 684 625 625 57,440
1999/04/05 685 695 635 635 160,228
1999/04/02 605 607 595 595 28,216
1999/04/01 665 665 605 605 119,919
1999/03/31 511 595 511 595 26,201
1999/03/30 486 516 483 496 22,170
1999/03/29 526 526 476 476 23,178
1999/03/26 516 516 496 516 10,077
1999/03/25 506 526 506 526 18,139
1999/03/24 526 526 516 516 19,147
1999/03/23 556 576 536 546 26,201
1999/03/19 546 585 536 585 31,239
1999/03/18 566 595 556 556 23,178
1999/03/17 557 566 543 556 11,085
1999/03/16 545 556 536 537 7,054
1999/03/15 546 546 536 536 17,131
1999/03/12 546 546 546 546 3,023
1999/03/11 546 576 546 557 16,124
1999/03/10 546 576 536 546 13,100
1999/03/09 570 576 526 546 18,139
1999/03/08 571 595 571 571 15,116
1999/03/05 615 615 561 566 22,170
1999/03/04 616 626 596 605 34,263
1999/03/03 557 606 557 606 39,301
1999/03/02 595 595 576 576 41,317
1999/03/01 645 655 596 596 18,139
1999/02/26 670 675 645 645 48,371
1999/02/25 576 673 576 670 65,502
1999/02/24 576 590 557 576 45,347
1999/02/23 595 595 576 595 24,185
1999/02/22 635 635 606 606 43,332
1999/02/19 675 675 646 646 53,409
1999/02/18 687 695 675 675 259,992
1999/02/17 691 691 635 637 63,486
1999/02/16 680 694 625 693 138,058
1999/02/15 652 729 652 695 386,965
1999/02/12 632 632 595 632 339,602
1999/02/10 466 533 460 533 280,147
1999/02/09 456 461 447 454 35,270
1999/02/08 400 417 397 417 14,108
1999/02/05 427 427 398 407 14,108
1999/02/04 439 444 426 427 15,116
1999/02/03 475 486 449 449 96,741
1999/02/02 387 449 387 449 69,533
1999/02/01 411 411 369 369 13,100
1999/01/29 405 422 400 416 31,239
1999/01/28 461 461 427 437 126,973
1999/01/27 437 437 437 437 59,456
1999/01/26 347 357 347 357 10,077
1999/01/25 347 347 332 332 5,039
1999/01/22 353 377 352 352 27,208
1999/01/21 308 347 308 347 14,108
1999/01/20 309 327 308 308 15,116
1999/01/19 291 298 290 298 5,039
1999/01/18 289 289 288 288 2,015
1999/01/14 284 303 284 289 8,062
1999/01/13 294 294 283 283 3,023
1999/01/12 337 337 318 318 6,046
1999/01/11 347 347 324 342 23,178
1999/01/08 298 308 283 308 14,108
1999/01/07 372 387 298 298 43,332
1999/01/06 347 417 347 362 112,865
1999/01/05 268 347 268 347 79,610
1999/01/04 253 268 252 268 16,124

このページの先頭へ