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
2014/12/30 80 80 78 79 582,000
2014/12/29 80 81 78 80 1,712,000
2014/12/26 78 81 78 79 2,035,000
2014/12/25 79 79 77 77 1,486,000
2014/12/24 76 81 75 80 1,950,000
2014/12/22 77 77 75 75 493,000
2014/12/19 78 78 76 77 706,000
2014/12/18 78 78 76 77 580,000
2014/12/17 76 77 76 76 595,000
2014/12/16 77 78 76 76 996,000
2014/12/15 81 84 79 79 2,798,000
2014/12/12 79 85 78 84 4,898,000
2014/12/11 76 79 75 78 777,000
2014/12/10 77 78 74 77 1,066,000
2014/12/09 81 81 77 79 1,588,000
2014/12/08 82 83 80 81 1,229,000
2014/12/05 79 81 77 81 1,823,000
2014/12/04 80 83 78 79 3,165,000
2014/12/03 81 84 75 76 4,669,000
2014/12/02 76 81 75 80 2,403,000
2014/12/01 75 78 75 76 3,387,000
2014/11/28 73 74 72 74 609,000
2014/11/27 73 74 71 72 1,189,000
2014/11/26 70 75 69 71 2,701,000
2014/11/25 70 71 69 69 646,000
2014/11/21 71 72 70 70 815,000
2014/11/20 69 75 69 72 3,890,000
2014/11/19 70 71 68 70 914,000
2014/11/18 66 70 66 69 1,802,000
2014/11/17 68 68 64 66 2,735,000
2014/11/14 71 71 67 68 3,254,000
2014/11/13 74 76 71 71 2,209,000
2014/11/12 78 78 74 76 2,789,000
2014/11/11 80 82 77 79 2,069,000
2014/11/10 78 79 76 78 3,053,000
2014/11/07 87 87 83 85 2,177,000
2014/11/06 88 92 85 87 7,632,000
2014/11/05 78 99 78 98 13,294,000
2014/11/04 80 82 78 78 1,979,000
2014/10/31 75 78 74 77 1,251,000
2014/10/30 75 77 73 76 1,584,000
2014/10/29 82 83 74 75 2,676,000
2014/10/28 75 81 71 80 3,343,000
2014/10/27 77 78 74 76 1,590,000
2014/10/24 80 80 76 77 1,878,000
2014/10/23 81 81 79 80 2,181,000
2014/10/22 85 85 81 84 1,263,000
2014/10/21 89 89 81 83 2,322,000
2014/10/20 83 91 82 88 3,589,000
2014/10/17 91 93 81 81 3,432,000
2014/10/16 92 96 91 92 1,617,000
2014/10/15 95 97 92 96 1,605,000
2014/10/14 94 97 93 93 2,092,000
2014/10/10 91 94 89 92 2,844,000
2014/10/09 102 102 94 95 4,808,000
2014/10/08 96 104 94 103 4,118,000
2014/10/07 103 103 96 98 5,145,000
2014/10/06 106 106 101 104 2,980,000
2014/10/03 106 110 104 106 1,844,000
2014/10/02 101 107 99 104 5,726,000
2014/10/01 116 121 109 109 6,271,000
2014/09/30 116 119 112 115 5,739,000
2014/09/29 122 134 114 122 13,249,000
2014/09/26 111 129 105 124 14,000,000
2014/09/25 118 118 97 115 19,555,000
2014/09/24 122 125 113 119 12,611,000
2014/09/22 102 119 100 117 19,208,000
2014/09/19 97 104 96 102 6,604,000
2014/09/18 97 102 94 99 13,360,000
2014/09/17 87 95 85 94 6,968,000
2014/09/16 85 88 81 87 4,064,000
2014/09/12 80 85 79 84 4,965,000
2014/09/11 79 80 77 77 2,146,000
2014/09/10 77 82 77 78 2,951,000
2014/09/09 78 80 77 77 2,848,000
2014/09/08 84 85 78 79 4,437,000
2014/09/05 89 90 83 84 7,697,000
2014/09/04 86 96 84 92 22,184,000
2014/09/03 74 88 73 82 16,935,000
2014/09/02 77 77 73 73 2,396,000
2014/09/01 76 77 74 77 2,266,000
2014/08/29 76 77 74 77 2,585,000
2014/08/28 80 80 77 77 2,181,000
2014/08/27 84 88 79 80 8,900,000
2014/08/26 79 79 76 77 3,496,000
2014/08/25 76 81 74 80 8,025,000
2014/08/22 88 89 76 77 12,156,000
2014/08/21 90 93 86 88 6,954,000
2014/08/20 90 92 86 90 5,301,000
2014/08/19 93 100 85 89 20,460,000
2014/08/18 102 103 92 92 21,613,000
2014/08/15 87 111 85 107 41,991,000
2014/08/14 88 91 82 86 10,719,000
2014/08/13 79 87 78 84 11,838,000
2014/08/12 76 91 75 75 31,041,000
2014/08/11 74 75 66 73 8,678,000
2014/08/08 76 83 69 74 38,962,000
2014/08/07 61 62 59 62 1,909,000
2014/08/06 58 62 57 62 2,806,000
2014/08/05 64 64 58 59 5,192,000
2014/08/04 56 62 56 61 11,909,000
2014/08/01 52 56 51 56 2,440,000
2014/07/31 54 58 52 54 4,993,000
2014/07/30 49 54 48 54 4,346,000
2014/07/29 49 50 48 50 506,000
2014/07/28 49 51 49 49 919,000
2014/07/25 48 49 48 49 274,000
2014/07/24 48 49 48 49 166,000
2014/07/23 48 49 48 48 99,000
2014/07/22 50 50 48 48 676,000
2014/07/18 49 50 48 49 647,000
2014/07/17 50 50 49 49 212,000
2014/07/16 51 51 49 50 168,000
2014/07/15 51 51 49 50 248,000
2014/07/14 50 50 49 50 177,000
2014/07/11 49 50 49 50 476,000
2014/07/10 51 51 50 50 513,000
2014/07/09 51 51 50 51 552,000
2014/07/08 50 52 49 51 902,000
2014/07/07 51 51 50 50 964,000
2014/07/04 51 52 50 51 594,000
2014/07/03 50 51 50 51 199,000
2014/07/02 51 51 50 50 574,000
2014/07/01 51 51 50 51 283,000
2014/06/30 51 51 50 50 462,000
2014/06/27 51 52 50 50 408,000
2014/06/26 51 52 50 51 371,000
2014/06/25 53 53 51 51 206,000
2014/06/24 52 52 51 52 254,000
2014/06/23 52 53 51 52 345,000
2014/06/20 53 53 51 52 841,000
2014/06/19 54 54 52 53 744,000
2014/06/18 55 56 53 53 1,865,000
2014/06/17 52 55 52 55 1,255,000
2014/06/16 53 53 51 52 602,000
2014/06/13 51 52 50 51 455,000
2014/06/12 50 52 50 50 530,000
2014/06/11 51 53 50 51 991,000
2014/06/10 50 51 49 50 423,000
2014/06/09 50 51 50 50 477,000
2014/06/06 49 50 49 49 768,000
2014/06/05 51 51 50 50 1,629,000
2014/06/04 54 54 50 52 2,070,000
2014/06/03 54 55 53 55 368,000
2014/06/02 56 56 53 54 1,020,000
2014/05/30 55 56 54 56 1,464,000
2014/05/29 54 54 53 53 415,000
2014/05/28 51 56 51 53 1,156,000
2014/05/27 51 52 50 50 724,000
2014/05/26 50 52 49 51 942,000
2014/05/23 48 50 47 50 428,000
2014/05/22 48 48 47 47 596,000
2014/05/21 48 49 47 48 325,000
2014/05/20 47 50 47 49 302,000
2014/05/19 52 52 47 48 1,564,000
2014/05/16 53 53 51 52 479,000
2014/05/15 52 54 51 54 502,000
2014/05/14 53 54 52 53 341,000
2014/05/13 52 54 51 52 569,000
2014/05/12 53 56 51 51 1,651,000
2014/05/09 53 54 51 54 690,000
2014/05/08 55 57 52 52 3,268,000
2014/05/07 51 51 50 50 890,000
2014/05/02 53 53 51 52 598,000
2014/05/01 52 53 50 53 1,324,000
2014/04/30 56 57 52 52 2,000,000
2014/04/28 57 59 55 55 2,152,000
2014/04/25 56 60 54 59 5,081,000
2014/04/24 53 53 51 53 347,000
2014/04/23 54 55 52 53 1,094,000
2014/04/22 51 56 51 52 1,786,000
2014/04/21 50 52 50 50 386,000
2014/04/18 51 51 49 51 176,000
2014/04/17 50 52 49 50 579,000
2014/04/16 49 49 48 49 330,000
2014/04/15 50 50 48 48 237,000
2014/04/14 49 50 49 50 133,000
2014/04/11 50 50 48 50 645,000
2014/04/10 53 53 51 51 288,000
2014/04/09 51 53 51 52 297,000
2014/04/08 53 53 50 51 673,000
2014/04/07 53 54 52 53 255,000
2014/04/04 53 55 53 54 300,000
2014/04/03 55 55 53 53 513,000
2014/04/02 55 56 54 55 258,000
2014/04/01 55 56 55 55 386,000
2014/03/31 54 57 54 55 1,166,000
2014/03/28 54 54 52 53 776,000
2014/03/27 48 53 48 53 1,766,000
2014/03/26 49 49 47 48 448,000
2014/03/25 49 50 48 48 454,000
2014/03/24 45 52 45 48 1,194,000
2014/03/20 46 46 45 45 362,000
2014/03/19 47 47 45 46 309,000
2014/03/18 46 47 45 46 804,000
2014/03/17 47 48 45 45 757,000
2014/03/14 49 49 47 47 630,000
2014/03/13 50 51 49 49 386,000
2014/03/12 51 51 49 51 736,000
2014/03/11 51 51 50 50 602,000
2014/03/10 51 52 50 51 409,000
2014/03/07 52 52 50 52 433,000
2014/03/06 51 53 51 51 183,000
2014/03/05 51 52 51 51 347,000
2014/03/04 49 51 49 50 518,000
2014/03/03 50 50 48 49 927,000
2014/02/28 53 53 51 52 586,000
2014/02/27 55 55 53 53 552,000
2014/02/26 54 56 54 54 739,000
2014/02/25 54 54 52 53 597,000
2014/02/24 53 54 52 53 525,000
2014/02/21 52 53 52 53 465,000
2014/02/20 53 53 51 52 691,000
2014/02/19 53 54 52 52 376,000
2014/02/18 53 54 51 53 623,000
2014/02/17 52 52 50 52 401,000
2014/02/14 52 53 50 51 843,000
2014/02/13 54 55 51 52 1,748,000
2014/02/12 57 57 55 55 788,000
2014/02/10 58 59 56 56 1,150,000
2014/02/07 60 62 55 56 3,765,000
2014/02/06 51 59 50 59 2,858,000
2014/02/05 52 54 47 50 2,841,000
2014/02/04 45 53 45 47 6,975,000
2014/02/03 61 61 58 58 1,789,000
2014/01/31 63 63 60 61 1,536,000
2014/01/30 63 63 62 63 858,000
2014/01/29 64 65 63 63 846,000
2014/01/28 63 65 62 63 1,822,000
2014/01/27 63 64 62 62 3,631,000
2014/01/24 68 69 66 67 1,839,000
2014/01/23 70 71 69 69 1,388,000
2014/01/22 69 72 68 71 3,332,000
2014/01/21 74 75 68 70 4,786,000
2014/01/20 66 73 65 71 9,836,000
2014/01/17 62 63 61 63 808,000
2014/01/16 61 63 61 63 1,419,000
2014/01/15 63 63 61 61 1,152,000
2014/01/14 63 63 62 63 1,160,000
2014/01/10 64 64 62 63 682,000
2014/01/09 63 63 62 63 819,000
2014/01/08 62 64 61 64 1,389,000
2014/01/07 64 65 61 62 2,098,000
2014/01/06 64 66 64 64 1,597,000

このページの先頭へ