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
2007/12/28 15 15 14 14 489,000
2007/12/27 14 15 14 15 307,000
2007/12/26 15 15 14 15 476,000
2007/12/25 16 16 14 15 763,000
2007/12/21 15 16 14 16 704,000
2007/12/20 17 17 15 16 552,000
2007/12/19 19 19 17 18 511,000
2007/12/18 17 19 17 19 533,000
2007/12/17 17 18 17 18 64,000
2007/12/14 18 18 17 18 17,000
2007/12/13 19 19 18 19 8,000
2007/12/12 18 19 17 19 122,000
2007/12/11 18 19 17 19 53,000
2007/12/10 18 19 18 19 32,000
2007/12/07 18 19 18 19 33,000
2007/12/06 19 19 18 19 52,000
2007/12/05 19 19 18 19 113,000
2007/12/04 18 19 18 19 19,000
2007/12/03 18 18 17 18 156,000
2007/11/30 17 18 17 18 51,000
2007/11/29 17 18 17 18 70,000
2007/11/28 17 17 17 17 28,000
2007/11/27 17 18 17 18 192,000
2007/11/26 17 17 16 17 232,000
2007/11/22 17 18 17 17 114,000
2007/11/21 17 18 17 18 72,000
2007/11/20 18 18 17 18 427,000
2007/11/19 18 19 18 19 215,000
2007/11/16 20 20 19 19 194,000
2007/11/15 19 20 18 18 127,000
2007/11/14 18 19 18 19 35,000
2007/11/13 18 18 18 18 14,000
2007/11/12 19 19 18 19 575,000
2007/11/09 20 20 19 20 101,000
2007/11/08 19 21 19 20 329,000
2007/11/07 22 22 19 19 564,000
2007/11/06 21 23 20 22 766,000
2007/11/05 20 20 19 20 328,000
2007/11/02 19 20 19 20 384,000
2007/11/01 20 20 19 20 33,000
2007/10/31 20 20 19 20 75,000
2007/10/30 19 20 19 19 275,000
2007/10/29 20 20 19 19 89,000
2007/10/26 20 20 19 20 515,000
2007/10/25 20 20 19 20 212,000
2007/10/24 21 21 20 20 208,000
2007/10/23 20 21 19 21 408,000
2007/10/22 21 21 20 21 449,000
2007/10/19 21 22 20 22 514,000
2007/10/18 21 22 20 22 935,000
2007/10/17 20 25 20 23 2,770,000
2007/10/16 19 20 17 20 841,000
2007/10/15 19 19 18 19 45,000
2007/10/12 19 19 18 19 219,000
2007/10/11 19 20 18 20 289,000
2007/10/10 18 20 18 20 480,000
2007/10/09 18 18 17 18 203,000
2007/10/05 18 19 17 18 212,000
2007/10/04 19 19 17 18 374,000
2007/10/03 20 21 18 19 746,000
2007/10/02 16 21 16 21 1,464,000
2007/10/01 16 17 15 16 263,000
2007/09/28 16 17 15 17 251,000
2007/09/27 17 17 15 16 391,000
2007/09/26 14 17 13 17 537,000
2007/09/25 14 15 13 15 450,000
2007/09/21 16 16 15 16 260,000
2007/09/20 16 17 15 17 670,000
2007/09/19 17 18 16 17 326,000
2007/09/18 17 19 16 17 862,000
2007/09/14 17 18 16 18 334,000
2007/09/13 19 19 17 18 406,000
2007/09/12 19 21 18 19 521,000
2007/09/11 18 19 18 18 401,000
2007/09/10 19 19 18 18 296,000
2007/09/07 19 20 18 20 201,000
2007/09/06 19 20 19 20 78,000
2007/09/05 20 20 19 20 73,000
2007/09/04 20 20 19 20 88,000
2007/09/03 20 20 20 20 55,000
2007/08/31 20 21 19 21 115,000
2007/08/30 21 22 20 21 229,000
2007/08/29 20 21 20 21 299,000
2007/08/28 22 22 21 21 98,000
2007/08/27 22 22 21 21 169,000
2007/08/24 21 22 20 22 548,000
2007/08/23 20 22 19 20 386,000
2007/08/22 19 20 18 20 509,000
2007/08/21 19 20 18 20 456,000
2007/08/20 22 22 20 21 484,000
2007/08/17 21 22 21 22 130,000
2007/08/16 22 22 21 22 391,000
2007/08/15 22 23 22 23 108,000
2007/08/14 22 23 22 23 113,000
2007/08/13 21 23 21 22 277,000
2007/08/10 24 24 22 23 382,000
2007/08/09 25 26 23 25 436,000
2007/08/08 27 28 25 26 618,000
2007/08/07 27 27 27 27 86,000
2007/08/06 28 28 27 27 41,000
2007/08/03 28 28 27 28 45,000
2007/08/02 28 29 27 28 293,000
2007/08/01 28 29 27 28 110,000
2007/07/31 28 28 27 27 128,000
2007/07/30 27 27 26 27 241,000
2007/07/27 27 28 27 27 189,000
2007/07/26 28 29 27 28 164,000
2007/07/25 28 29 28 28 94,000
2007/07/24 29 29 28 28 214,000
2007/07/23 29 30 28 28 251,000
2007/07/20 30 30 29 29 124,000
2007/07/19 30 31 29 29 342,000
2007/07/18 30 30 29 29 171,000
2007/07/17 29 30 29 30 137,000
2007/07/13 30 30 29 30 358,000
2007/07/12 31 31 30 30 200,000
2007/07/11 32 32 31 31 300,000
2007/07/10 32 32 31 31 248,000
2007/07/09 32 32 31 32 125,000
2007/07/06 32 32 31 32 241,000
2007/07/05 32 32 31 32 172,000
2007/07/04 32 32 31 32 280,000
2007/07/03 32 32 31 32 183,000
2007/07/02 31 32 31 32 318,000
2007/06/29 32 33 31 33 306,000
2007/06/28 32 33 31 32 365,000
2007/06/27 32 32 31 31 428,000
2007/06/26 32 33 32 32 411,000
2007/06/25 32 33 31 33 1,119,000
2007/06/22 33 33 32 33 673,000
2007/06/21 32 33 32 33 261,000
2007/06/20 34 34 33 33 455,000
2007/06/19 35 35 33 34 694,000
2007/06/18 32 35 32 34 948,000
2007/06/15 33 33 31 31 583,000
2007/06/14 33 33 31 33 304,000
2007/06/13 32 33 31 33 376,000
2007/06/12 33 33 31 32 743,000
2007/06/11 36 36 33 34 574,000
2007/06/08 33 36 33 35 629,000
2007/06/07 32 34 32 33 537,000
2007/06/06 34 35 32 32 836,000
2007/06/05 36 36 34 34 1,187,000
2007/06/04 34 38 34 36 2,508,000
2007/06/01 30 33 29 33 1,905,000
2007/05/31 28 32 28 30 1,037,000
2007/05/30 29 30 28 29 167,000
2007/05/29 28 30 28 30 170,000
2007/05/28 29 30 28 30 278,000
2007/05/25 28 29 27 29 471,000
2007/05/24 30 30 29 29 96,000
2007/05/23 29 30 29 30 264,000
2007/05/22 31 31 29 29 776,000
2007/05/21 27 32 27 30 2,173,000
2007/05/18 27 28 27 28 437,000
2007/05/17 28 28 27 28 214,000
2007/05/16 29 29 27 29 301,000
2007/05/15 29 30 28 29 864,000
2007/05/14 29 36 28 29 3,751,000
2007/05/11 29 30 27 28 878,000
2007/05/10 31 31 29 29 363,000
2007/05/09 30 33 30 31 842,000
2007/05/08 30 30 29 29 239,000
2007/05/07 29 31 29 30 338,000
2007/05/02 29 30 29 29 332,000
2007/05/01 30 30 29 29 492,000
2007/04/27 30 31 29 31 230,000
2007/04/26 30 31 28 31 562,000
2007/04/25 28 30 28 30 797,000
2007/04/24 32 32 28 30 900,000
2007/04/23 34 34 28 30 3,167,000
2007/04/20 35 44 33 34 10,468,000
2007/04/19 34 36 33 33 1,262,000
2007/04/18 37 37 34 37 372,000
2007/04/17 38 38 36 38 141,000
2007/04/16 36 39 35 39 379,000
2007/04/13 39 39 38 39 87,000
2007/04/12 40 40 38 40 66,000
2007/04/11 40 40 39 40 65,000
2007/04/10 40 40 39 40 131,000
2007/04/09 40 40 39 40 42,000
2007/04/06 42 42 40 41 144,000
2007/04/05 40 42 38 42 605,000
2007/04/04 41 42 39 41 561,000
2007/04/03 43 43 42 43 71,000
2007/04/02 43 44 42 43 107,000
2007/03/30 43 45 43 44 199,000
2007/03/29 42 43 41 43 332,000
2007/03/28 43 44 43 43 311,000
2007/03/27 45 45 43 45 196,000
2007/03/26 45 47 44 46 386,000
2007/03/23 47 48 46 47 234,000
2007/03/22 46 49 45 47 436,000
2007/03/20 47 47 46 46 249,000
2007/03/19 43 47 40 47 589,000
2007/03/16 44 44 42 43 209,000
2007/03/15 46 46 44 45 107,000
2007/03/14 45 46 43 45 202,000
2007/03/13 46 46 45 46 160,000
2007/03/12 47 47 45 46 251,000
2007/03/09 48 48 47 48 121,000
2007/03/08 48 48 46 48 132,000
2007/03/07 49 49 47 49 150,000
2007/03/06 46 49 45 49 95,000
2007/03/05 49 50 45 49 221,000
2007/03/02 48 50 48 50 130,000
2007/03/01 49 50 49 50 153,000
2007/02/28 48 51 43 51 562,000
2007/02/27 52 52 50 52 347,000
2007/02/26 53 53 52 53 100,000
2007/02/23 53 53 51 53 189,000
2007/02/22 53 53 52 53 176,000
2007/02/21 53 54 52 54 148,000
2007/02/20 53 54 52 54 102,000
2007/02/19 52 54 52 54 113,000
2007/02/16 54 54 52 54 251,000
2007/02/15 52 53 52 53 145,000
2007/02/14 54 54 52 54 259,000
2007/02/13 55 55 54 55 125,000
2007/02/09 55 56 54 56 207,000
2007/02/08 55 56 55 55 39,000
2007/02/07 55 56 55 56 99,000
2007/02/06 56 57 55 57 60,000
2007/02/05 56 57 55 57 239,000
2007/02/02 57 57 55 57 134,000
2007/02/01 57 57 56 57 62,000
2007/01/31 58 58 57 58 193,000
2007/01/30 59 60 58 59 276,000
2007/01/29 59 60 59 59 287,000
2007/01/26 58 58 57 58 162,000
2007/01/25 60 61 57 58 685,000
2007/01/24 64 64 59 61 888,000
2007/01/23 63 64 62 63 1,144,000
2007/01/22 58 64 58 63 1,557,000
2007/01/19 58 58 56 58 304,000
2007/01/18 58 59 57 59 122,000
2007/01/17 59 59 58 58 66,000
2007/01/16 57 58 57 58 121,000
2007/01/15 58 58 57 57 199,000
2007/01/12 58 59 57 57 335,000
2007/01/11 55 59 55 58 525,000
2007/01/10 55 57 55 56 132,000
2007/01/09 57 57 55 57 159,000
2007/01/05 57 57 55 57 102,000
2007/01/04 56 57 55 57 37,000

このページの先頭へ