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 |
---|---|---|---|---|---|
2012/12/28 | 17 | 18 | 17 | 17 | 366,000 |
2012/12/27 | 16 | 18 | 16 | 17 | 1,046,000 |
2012/12/26 | 16 | 17 | 16 | 16 | 290,000 |
2012/12/25 | 16 | 16 | 15 | 16 | 231,000 |
2012/12/21 | 15 | 16 | 15 | 16 | 770,000 |
2012/12/20 | 16 | 18 | 15 | 15 | 1,649,000 |
2012/12/19 | 16 | 17 | 16 | 16 | 624,000 |
2012/12/18 | 16 | 16 | 15 | 16 | 234,000 |
2012/12/17 | 16 | 16 | 16 | 16 | 290,000 |
2012/12/14 | 15 | 17 | 15 | 16 | 1,219,000 |
2012/12/13 | 15 | 16 | 15 | 15 | 158,000 |
2012/12/12 | 15 | 15 | 14 | 15 | 466,000 |
2012/12/11 | 15 | 15 | 14 | 15 | 271,000 |
2012/12/10 | 15 | 15 | 15 | 15 | 613,000 |
2012/12/07 | 15 | 15 | 15 | 15 | 411,000 |
2012/12/06 | 15 | 15 | 15 | 15 | 52,000 |
2012/12/05 | 15 | 15 | 14 | 15 | 267,000 |
2012/12/04 | 15 | 16 | 15 | 15 | 613,000 |
2012/12/03 | 15 | 16 | 15 | 15 | 53,000 |
2012/11/30 | 16 | 16 | 15 | 16 | 283,000 |
2012/11/29 | 16 | 16 | 15 | 16 | 58,000 |
2012/11/28 | 16 | 16 | 15 | 16 | 390,000 |
2012/11/27 | 16 | 17 | 16 | 16 | 173,000 |
2012/11/26 | 16 | 17 | 15 | 16 | 713,000 |
2012/11/22 | 15 | 17 | 15 | 16 | 563,000 |
2012/11/21 | 16 | 16 | 15 | 16 | 213,000 |
2012/11/20 | 17 | 17 | 16 | 16 | 1,290,000 |
2012/11/19 | 16 | 17 | 15 | 16 | 2,496,000 |
2012/11/16 | 15 | 15 | 14 | 15 | 620,000 |
2012/11/15 | 15 | 16 | 15 | 15 | 609,000 |
2012/11/14 | 14 | 15 | 14 | 15 | 275,000 |
2012/11/13 | 15 | 15 | 14 | 15 | 722,000 |
2012/11/12 | 15 | 16 | 14 | 15 | 1,810,000 |
2012/11/09 | 16 | 16 | 15 | 16 | 278,000 |
2012/11/08 | 16 | 17 | 16 | 16 | 691,000 |
2012/11/07 | 16 | 17 | 16 | 16 | 90,000 |
2012/11/06 | 16 | 17 | 16 | 17 | 91,000 |
2012/11/05 | 16 | 17 | 16 | 17 | 228,000 |
2012/11/02 | 17 | 17 | 16 | 16 | 53,000 |
2012/11/01 | 16 | 17 | 16 | 17 | 78,000 |
2012/10/31 | 17 | 17 | 15 | 16 | 1,230,000 |
2012/10/30 | 16 | 17 | 16 | 16 | 102,000 |
2012/10/29 | 17 | 17 | 16 | 16 | 39,000 |
2012/10/26 | 16 | 17 | 16 | 16 | 177,000 |
2012/10/25 | 16 | 17 | 16 | 16 | 557,000 |
2012/10/24 | 16 | 16 | 15 | 16 | 2,215,000 |
2012/10/23 | 17 | 17 | 16 | 16 | 1,711,000 |
2012/10/22 | 17 | 17 | 16 | 17 | 1,945,000 |
2012/10/19 | 17 | 17 | 16 | 17 | 864,000 |
2012/10/18 | 17 | 18 | 17 | 17 | 204,000 |
2012/10/17 | 17 | 17 | 17 | 17 | 125,000 |
2012/10/16 | 18 | 18 | 17 | 17 | 2,125,000 |
2012/10/15 | 18 | 18 | 17 | 18 | 219,000 |
2012/10/12 | 18 | 18 | 18 | 18 | 88,000 |
2012/10/11 | 18 | 18 | 18 | 18 | 130,000 |
2012/10/10 | 17 | 19 | 17 | 18 | 611,000 |
2012/10/09 | 17 | 18 | 17 | 18 | 102,000 |
2012/10/05 | 17 | 18 | 17 | 17 | 167,000 |
2012/10/04 | 17 | 18 | 17 | 18 | 69,000 |
2012/10/03 | 18 | 19 | 17 | 18 | 577,000 |
2012/10/02 | 18 | 19 | 18 | 18 | 247,000 |
2012/10/01 | 18 | 18 | 17 | 18 | 534,000 |
2012/09/28 | 18 | 18 | 17 | 18 | 642,000 |
2012/09/27 | 17 | 19 | 17 | 18 | 706,000 |
2012/09/26 | 18 | 19 | 18 | 18 | 842,000 |
2012/09/25 | 18 | 18 | 18 | 18 | 811,000 |
2012/09/24 | 18 | 19 | 18 | 18 | 293,000 |
2012/09/21 | 19 | 19 | 18 | 19 | 218,000 |
2012/09/20 | 19 | 19 | 18 | 19 | 210,000 |
2012/09/19 | 19 | 19 | 18 | 19 | 405,000 |
2012/09/18 | 19 | 20 | 18 | 19 | 1,034,000 |
2012/09/14 | 20 | 21 | 19 | 19 | 429,000 |
2012/09/13 | 22 | 22 | 20 | 20 | 3,332,000 |
2012/09/12 | 20 | 22 | 19 | 21 | 2,311,000 |
2012/09/11 | 19 | 21 | 19 | 20 | 1,964,000 |
2012/09/10 | 22 | 22 | 19 | 19 | 4,555,000 |
2012/09/07 | 21 | 23 | 21 | 23 | 1,385,000 |
2012/09/06 | 23 | 24 | 21 | 21 | 2,315,000 |
2012/09/05 | 24 | 25 | 22 | 24 | 2,459,000 |
2012/09/04 | 23 | 29 | 22 | 24 | 10,954,000 |
2012/09/03 | 22 | 24 | 20 | 23 | 4,927,000 |
2012/08/31 | 20 | 25 | 20 | 22 | 8,832,000 |
2012/08/30 | 20 | 21 | 19 | 20 | 466,000 |
2012/08/29 | 19 | 20 | 19 | 20 | 344,000 |
2012/08/28 | 19 | 20 | 19 | 19 | 291,000 |
2012/08/27 | 19 | 20 | 19 | 19 | 225,000 |
2012/08/24 | 19 | 19 | 18 | 19 | 100,000 |
2012/08/23 | 18 | 19 | 18 | 19 | 432,000 |
2012/08/22 | 19 | 19 | 18 | 19 | 272,000 |
2012/08/21 | 18 | 20 | 18 | 19 | 1,083,000 |
2012/08/20 | 18 | 19 | 18 | 18 | 359,000 |
2012/08/17 | 18 | 18 | 17 | 18 | 447,000 |
2012/08/16 | 17 | 19 | 17 | 18 | 562,000 |
2012/08/15 | 17 | 18 | 17 | 18 | 375,000 |
2012/08/14 | 17 | 18 | 17 | 17 | 404,000 |
2012/08/13 | 18 | 18 | 17 | 17 | 844,000 |
2012/08/10 | 18 | 19 | 17 | 18 | 747,000 |
2012/08/09 | 19 | 19 | 18 | 18 | 918,000 |
2012/08/08 | 22 | 22 | 18 | 19 | 2,278,000 |
2012/08/07 | 19 | 22 | 18 | 22 | 3,994,000 |
2012/08/06 | 17 | 19 | 17 | 19 | 1,362,000 |
2012/08/03 | 17 | 18 | 17 | 17 | 151,000 |
2012/08/02 | 17 | 18 | 16 | 18 | 397,000 |
2012/08/01 | 17 | 18 | 17 | 18 | 120,000 |
2012/07/31 | 17 | 18 | 17 | 17 | 203,000 |
2012/07/30 | 17 | 18 | 17 | 17 | 303,000 |
2012/07/27 | 17 | 18 | 17 | 17 | 95,000 |
2012/07/26 | 17 | 18 | 17 | 17 | 29,000 |
2012/07/25 | 18 | 19 | 17 | 18 | 225,000 |
2012/07/24 | 18 | 18 | 17 | 18 | 138,000 |
2012/07/23 | 18 | 19 | 18 | 19 | 111,000 |
2012/07/20 | 18 | 18 | 17 | 18 | 645,000 |
2012/07/19 | 19 | 19 | 18 | 18 | 234,000 |
2012/07/18 | 19 | 19 | 18 | 19 | 58,000 |
2012/07/17 | 19 | 19 | 18 | 19 | 130,000 |
2012/07/13 | 18 | 19 | 18 | 19 | 348,000 |
2012/07/12 | 19 | 19 | 18 | 18 | 78,000 |
2012/07/11 | 19 | 19 | 18 | 19 | 434,000 |
2012/07/10 | 19 | 19 | 19 | 19 | 475,000 |
2012/07/09 | 19 | 20 | 19 | 19 | 549,000 |
2012/07/06 | 19 | 20 | 19 | 19 | 492,000 |
2012/07/05 | 20 | 20 | 19 | 19 | 208,000 |
2012/07/04 | 19 | 20 | 19 | 20 | 254,000 |
2012/07/03 | 20 | 20 | 19 | 19 | 219,000 |
2012/07/02 | 20 | 20 | 19 | 20 | 153,000 |
2012/06/29 | 20 | 20 | 19 | 19 | 72,000 |
2012/06/28 | 19 | 20 | 18 | 20 | 764,000 |
2012/06/27 | 19 | 19 | 18 | 19 | 807,000 |
2012/06/26 | 19 | 20 | 19 | 19 | 533,000 |
2012/06/25 | 21 | 21 | 19 | 20 | 730,000 |
2012/06/22 | 20 | 21 | 19 | 21 | 716,000 |
2012/06/21 | 20 | 21 | 20 | 20 | 1,516,000 |
2012/06/20 | 20 | 21 | 19 | 21 | 2,420,000 |
2012/06/19 | 24 | 25 | 19 | 21 | 7,338,000 |
2012/06/18 | 18 | 23 | 18 | 23 | 5,685,000 |
2012/06/15 | 18 | 18 | 17 | 17 | 209,000 |
2012/06/14 | 17 | 18 | 16 | 17 | 429,000 |
2012/06/13 | 18 | 18 | 16 | 17 | 1,398,000 |
2012/06/12 | 17 | 18 | 16 | 18 | 1,439,000 |
2012/06/11 | 17 | 17 | 17 | 17 | 296,000 |
2012/06/08 | 17 | 18 | 17 | 17 | 318,000 |
2012/06/07 | 17 | 18 | 16 | 17 | 847,000 |
2012/06/06 | 18 | 18 | 17 | 17 | 734,000 |
2012/06/05 | 15 | 18 | 15 | 17 | 1,605,000 |
2012/06/04 | 16 | 17 | 16 | 16 | 598,000 |
2012/06/01 | 18 | 18 | 16 | 17 | 1,614,000 |
2012/05/31 | 20 | 20 | 16 | 17 | 2,983,000 |
2012/05/30 | 20 | 21 | 20 | 21 | 297,000 |
2012/05/29 | 19 | 20 | 19 | 20 | 207,000 |
2012/05/28 | 19 | 20 | 19 | 19 | 43,000 |
2012/05/25 | 20 | 20 | 19 | 19 | 249,000 |
2012/05/24 | 21 | 21 | 20 | 20 | 463,000 |
2012/05/23 | 22 | 23 | 21 | 21 | 860,000 |
2012/05/22 | 20 | 22 | 18 | 22 | 995,000 |
2012/05/21 | 19 | 20 | 18 | 19 | 271,000 |
2012/05/18 | 18 | 19 | 17 | 19 | 687,000 |
2012/05/17 | 21 | 22 | 17 | 18 | 2,309,000 |
2012/05/16 | 21 | 21 | 20 | 20 | 190,000 |
2012/05/15 | 23 | 23 | 20 | 21 | 559,000 |
2012/05/14 | 25 | 26 | 23 | 24 | 760,000 |
2012/05/11 | 26 | 27 | 26 | 26 | 141,000 |
2012/05/10 | 26 | 27 | 26 | 27 | 114,000 |
2012/05/09 | 26 | 27 | 26 | 26 | 122,000 |
2012/05/08 | 27 | 27 | 26 | 26 | 78,000 |
2012/05/07 | 27 | 27 | 27 | 27 | 245,000 |
2012/05/02 | 28 | 28 | 27 | 28 | 215,000 |
2012/05/01 | 28 | 28 | 27 | 28 | 230,000 |
2012/04/27 | 29 | 29 | 28 | 28 | 343,000 |
2012/04/26 | 29 | 29 | 28 | 29 | 395,000 |
2012/04/25 | 29 | 30 | 29 | 29 | 85,000 |
2012/04/24 | 31 | 31 | 30 | 30 | 345,000 |
2012/04/23 | 30 | 31 | 29 | 31 | 253,000 |
2012/04/20 | 29 | 30 | 28 | 30 | 602,000 |
2012/04/19 | 31 | 32 | 29 | 29 | 888,000 |
2012/04/18 | 29 | 32 | 28 | 32 | 828,000 |
2012/04/17 | 27 | 30 | 27 | 29 | 632,000 |
2012/04/16 | 27 | 27 | 27 | 27 | 130,000 |
2012/04/13 | 28 | 28 | 27 | 27 | 61,000 |
2012/04/12 | 28 | 28 | 27 | 28 | 64,000 |
2012/04/11 | 28 | 28 | 28 | 28 | 208,000 |
2012/04/10 | 29 | 29 | 28 | 29 | 26,000 |
2012/04/09 | 29 | 29 | 28 | 29 | 103,000 |
2012/04/06 | 29 | 30 | 29 | 29 | 239,000 |
2012/04/05 | 29 | 30 | 29 | 29 | 123,000 |
2012/04/04 | 30 | 30 | 29 | 30 | 183,000 |
2012/04/03 | 31 | 31 | 29 | 31 | 483,000 |
2012/04/02 | 32 | 33 | 30 | 31 | 339,000 |
2012/03/30 | 32 | 33 | 32 | 33 | 395,000 |
2012/03/29 | 32 | 33 | 31 | 33 | 471,000 |
2012/03/28 | 34 | 34 | 31 | 31 | 1,383,000 |
2012/03/27 | 28 | 35 | 28 | 33 | 2,059,000 |
2012/03/26 | 29 | 29 | 28 | 29 | 271,000 |
2012/03/23 | 27 | 29 | 27 | 29 | 833,000 |
2012/03/22 | 28 | 28 | 27 | 27 | 125,000 |
2012/03/21 | 28 | 28 | 27 | 28 | 590,000 |
2012/03/19 | 28 | 29 | 28 | 28 | 199,000 |
2012/03/16 | 28 | 29 | 28 | 28 | 267,000 |
2012/03/15 | 30 | 30 | 28 | 28 | 740,000 |
2012/03/14 | 30 | 32 | 29 | 30 | 862,000 |
2012/03/13 | 30 | 30 | 29 | 30 | 166,000 |
2012/03/12 | 30 | 31 | 29 | 30 | 464,000 |
2012/03/09 | 30 | 30 | 30 | 30 | 280,000 |
2012/03/08 | 30 | 31 | 29 | 30 | 311,000 |
2012/03/07 | 30 | 30 | 29 | 30 | 334,000 |
2012/03/06 | 32 | 32 | 30 | 30 | 1,280,000 |
2012/03/05 | 28 | 33 | 27 | 33 | 1,519,000 |
2012/03/02 | 26 | 28 | 26 | 28 | 785,000 |
2012/03/01 | 28 | 29 | 26 | 26 | 1,326,000 |
2012/02/29 | 31 | 32 | 28 | 29 | 1,909,000 |
2012/02/28 | 31 | 32 | 30 | 31 | 1,193,000 |
2012/02/27 | 32 | 32 | 31 | 31 | 565,000 |
2012/02/24 | 31 | 32 | 30 | 32 | 1,021,000 |
2012/02/23 | 33 | 33 | 30 | 31 | 1,313,000 |
2012/02/22 | 29 | 34 | 29 | 33 | 3,292,000 |
2012/02/21 | 28 | 30 | 28 | 29 | 2,028,000 |
2012/02/20 | 31 | 32 | 28 | 28 | 2,502,000 |
2012/02/17 | 33 | 33 | 30 | 32 | 2,544,000 |
2012/02/16 | 30 | 35 | 30 | 34 | 4,770,000 |
2012/02/15 | 33 | 33 | 30 | 30 | 1,675,000 |
2012/02/14 | 33 | 33 | 30 | 32 | 4,089,000 |
2012/02/13 | 35 | 36 | 33 | 35 | 3,173,000 |
2012/02/10 | 36 | 39 | 33 | 37 | 4,865,000 |
2012/02/09 | 41 | 43 | 34 | 37 | 9,017,000 |
2012/02/08 | 54 | 57 | 42 | 44 | 13,806,000 |
2012/02/07 | 48 | 65 | 43 | 56 | 24,037,000 |
2012/02/06 | 33 | 53 | 33 | 49 | 23,984,000 |
2012/02/03 | 20 | 24 | 20 | 24 | 3,447,000 |
2012/02/02 | 19 | 20 | 18 | 19 | 276,000 |
2012/02/01 | 19 | 20 | 18 | 18 | 387,000 |
2012/01/31 | 18 | 19 | 17 | 18 | 334,000 |
2012/01/30 | 18 | 19 | 18 | 18 | 579,000 |
2012/01/27 | 19 | 20 | 18 | 18 | 1,237,000 |
2012/01/26 | 16 | 23 | 16 | 21 | 3,044,000 |
2012/01/25 | 16 | 16 | 16 | 16 | 15,000 |
2012/01/24 | 16 | 16 | 15 | 16 | 100,000 |
2012/01/23 | 16 | 16 | 16 | 16 | 69,000 |
2012/01/20 | 16 | 16 | 15 | 16 | 56,000 |
2012/01/19 | 15 | 16 | 15 | 16 | 42,000 |
2012/01/18 | 15 | 16 | 15 | 15 | 83,000 |
2012/01/17 | 16 | 16 | 15 | 16 | 19,000 |
2012/01/16 | 16 | 16 | 15 | 15 | 28,000 |
2012/01/13 | 15 | 16 | 15 | 15 | 92,000 |
2012/01/12 | 15 | 15 | 15 | 15 | 53,000 |
2012/01/11 | 16 | 16 | 16 | 16 | 2,000 |
2012/01/10 | 16 | 16 | 15 | 16 | 72,000 |
2012/01/06 | 16 | 17 | 16 | 16 | 127,000 |
2012/01/05 | 15 | 16 | 15 | 16 | 12,000 |
2012/01/04 | 15 | 15 | 15 | 15 | 3,000 |