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
2015/12/30 80 80 78 79 243,000
2015/12/29 78 81 77 80 417,000
2015/12/28 76 79 76 78 150,000
2015/12/25 72 76 72 75 1,058,000
2015/12/24 78 78 73 73 825,000
2015/12/22 78 79 78 78 285,000
2015/12/21 78 79 77 78 391,000
2015/12/18 79 80 78 79 229,000
2015/12/17 79 80 78 80 302,000
2015/12/16 80 81 78 79 399,000
2015/12/15 80 81 78 79 563,000
2015/12/14 78 80 77 80 222,000
2015/12/11 78 80 78 79 211,000
2015/12/10 78 79 77 77 245,000
2015/12/09 79 80 78 79 322,000
2015/12/08 81 81 79 80 304,000
2015/12/07 80 82 79 81 499,000
2015/12/04 79 80 78 80 574,000
2015/12/03 80 80 79 80 383,000
2015/12/02 81 81 79 80 247,000
2015/12/01 81 81 80 80 193,000
2015/11/30 80 82 80 81 236,000
2015/11/27 82 82 80 80 431,000
2015/11/26 82 83 81 82 281,000
2015/11/25 82 84 82 83 292,000
2015/11/24 81 84 80 82 759,000
2015/11/20 80 82 79 80 614,000
2015/11/19 80 81 80 80 266,000
2015/11/18 81 82 79 80 279,000
2015/11/17 80 82 80 80 228,000
2015/11/16 77 81 77 80 651,000
2015/11/13 80 82 79 81 429,000
2015/11/12 83 83 80 80 377,000
2015/11/11 83 84 82 83 285,000
2015/11/10 83 83 81 83 522,000
2015/11/09 83 84 82 83 477,000
2015/11/06 86 86 79 82 3,749,000
2015/11/05 94 95 86 89 3,025,000
2015/11/04 89 95 89 95 4,268,000
2015/11/02 87 89 85 88 1,084,000
2015/10/30 84 88 83 87 1,474,000
2015/10/29 80 84 80 84 891,000
2015/10/28 79 83 79 80 605,000
2015/10/27 78 82 75 81 1,611,000
2015/10/26 72 80 72 79 1,860,000
2015/10/23 72 73 71 72 169,000
2015/10/22 72 72 71 72 232,000
2015/10/21 73 73 71 72 159,000
2015/10/20 71 73 71 72 419,000
2015/10/19 72 73 71 72 248,000
2015/10/16 72 73 71 72 249,000
2015/10/15 71 74 71 71 346,000
2015/10/14 73 73 71 71 224,000
2015/10/13 73 76 72 73 465,000
2015/10/09 73 73 71 72 299,000
2015/10/08 73 74 72 72 134,000
2015/10/07 73 74 72 73 270,000
2015/10/06 71 75 71 74 671,000
2015/10/05 71 71 70 70 201,000
2015/10/02 69 71 69 71 107,000
2015/10/01 72 72 70 70 214,000
2015/09/30 69 72 68 72 299,000
2015/09/29 72 72 68 69 360,000
2015/09/28 72 73 71 73 381,000
2015/09/25 66 73 66 73 1,358,000
2015/09/24 66 68 66 66 114,000
2015/09/18 66 68 66 68 146,000
2015/09/17 68 70 67 67 246,000
2015/09/16 68 69 67 68 204,000
2015/09/15 68 68 67 68 50,000
2015/09/14 66 67 65 67 154,000
2015/09/11 67 68 66 66 113,000
2015/09/10 65 68 64 67 182,000
2015/09/09 65 67 64 67 290,000
2015/09/08 62 64 61 62 313,000
2015/09/07 62 65 61 63 312,000
2015/09/04 68 69 65 66 285,000
2015/09/03 68 70 68 69 243,000
2015/09/02 66 70 65 68 323,000
2015/09/01 71 71 68 69 249,000
2015/08/31 72 72 69 70 280,000
2015/08/28 71 72 70 72 285,000
2015/08/27 70 72 69 69 526,000
2015/08/26 66 70 66 70 826,000
2015/08/25 58 73 56 63 2,389,000
2015/08/24 70 73 60 63 2,133,000
2015/08/21 76 77 75 75 794,000
2015/08/20 79 80 79 80 255,000
2015/08/19 80 81 80 80 212,000
2015/08/18 80 82 80 81 219,000
2015/08/17 81 82 81 82 222,000
2015/08/14 81 82 80 81 353,000
2015/08/13 81 82 80 81 152,000
2015/08/12 81 83 80 80 414,000
2015/08/11 81 84 81 83 372,000
2015/08/10 83 83 81 81 662,000
2015/08/07 90 91 83 84 2,674,000
2015/08/06 84 85 82 85 389,000
2015/08/05 82 85 81 84 426,000
2015/08/04 83 83 82 82 105,000
2015/08/03 86 86 82 83 315,000
2015/07/31 81 84 80 84 480,000
2015/07/30 80 82 79 81 1,242,000
2015/07/29 85 85 83 83 357,000
2015/07/28 83 86 82 86 968,000
2015/07/27 85 86 84 85 452,000
2015/07/24 87 88 86 86 337,000
2015/07/23 87 88 86 88 306,000
2015/07/22 86 87 85 87 463,000
2015/07/21 87 89 87 87 600,000
2015/07/17 89 90 87 87 657,000
2015/07/16 89 90 85 90 1,186,000
2015/07/15 85 89 84 87 1,971,000
2015/07/14 83 86 82 83 1,073,000
2015/07/13 79 82 79 81 570,000
2015/07/10 78 81 77 78 797,000
2015/07/09 77 80 69 79 2,953,000
2015/07/08 85 85 80 81 1,290,000
2015/07/07 84 85 84 85 215,000
2015/07/06 84 85 83 84 573,000
2015/07/03 86 86 85 85 610,000
2015/07/02 87 88 86 86 259,000
2015/07/01 86 87 86 87 225,000
2015/06/30 85 87 85 86 575,000
2015/06/29 86 87 84 85 1,446,000
2015/06/26 89 90 88 88 321,000
2015/06/25 89 89 88 89 461,000
2015/06/24 89 91 88 90 1,276,000
2015/06/23 88 89 87 89 300,000
2015/06/22 89 89 87 88 374,000
2015/06/19 88 89 87 89 466,000
2015/06/18 90 90 87 88 1,298,000
2015/06/17 91 92 90 90 446,000
2015/06/16 93 93 89 91 1,147,000
2015/06/15 91 93 91 92 1,062,000
2015/06/12 90 91 90 90 462,000
2015/06/11 90 91 89 90 288,000
2015/06/10 89 91 88 89 665,000
2015/06/09 89 90 88 89 420,000
2015/06/08 90 91 88 89 564,000
2015/06/05 88 91 87 90 1,250,000
2015/06/04 88 89 88 89 271,000
2015/06/03 88 89 87 87 350,000
2015/06/02 89 89 87 88 525,000
2015/06/01 87 88 87 88 299,000
2015/05/29 86 88 86 87 351,000
2015/05/28 86 88 86 86 321,000
2015/05/27 87 87 85 87 1,454,000
2015/05/26 89 89 87 89 1,003,000
2015/05/25 89 90 88 90 453,000
2015/05/22 88 90 88 89 212,000
2015/05/21 90 90 88 88 329,000
2015/05/20 88 90 88 89 595,000
2015/05/19 87 89 87 88 751,000
2015/05/18 89 89 87 88 691,000
2015/05/15 92 92 89 90 1,139,000
2015/05/14 91 92 90 91 682,000
2015/05/13 91 93 90 91 968,000
2015/05/12 89 91 89 91 549,000
2015/05/11 90 91 89 91 841,000
2015/05/08 90 91 89 91 397,000
2015/05/07 89 91 87 90 1,423,000
2015/05/01 91 91 89 89 1,420,000
2015/04/30 95 96 90 92 3,134,000
2015/04/28 102 106 99 101 4,758,000
2015/04/27 100 105 97 104 6,722,000
2015/04/24 95 98 93 98 2,524,000
2015/04/23 94 96 93 95 1,573,000
2015/04/22 93 95 92 95 1,039,000
2015/04/21 93 93 91 93 1,356,000
2015/04/20 94 97 92 95 6,969,000
2015/04/17 88 90 85 89 2,122,000
2015/04/16 91 92 89 89 949,000
2015/04/15 92 93 91 91 620,000
2015/04/14 90 92 90 91 759,000
2015/04/13 92 92 89 92 1,233,000
2015/04/10 90 94 90 93 1,490,000
2015/04/09 90 90 88 89 836,000
2015/04/08 87 91 87 90 1,892,000
2015/04/07 87 89 86 86 748,000
2015/04/06 86 88 85 87 744,000
2015/04/03 85 88 85 86 1,325,000
2015/04/02 85 86 84 85 850,000
2015/04/01 88 88 84 85 2,483,000
2015/03/31 93 94 90 90 2,456,000
2015/03/30 95 98 91 91 5,382,000
2015/03/27 90 97 88 97 6,038,000
2015/03/26 90 91 86 89 2,028,000
2015/03/25 92 94 87 88 3,780,000
2015/03/24 90 92 87 87 6,119,000
2015/03/23 85 87 84 84 2,265,000
2015/03/20 80 83 79 83 601,000
2015/03/19 80 81 80 80 360,000
2015/03/18 82 82 79 81 1,047,000
2015/03/17 82 83 82 82 308,000
2015/03/16 83 83 82 82 414,000
2015/03/13 83 84 83 83 274,000
2015/03/12 83 84 82 83 227,000
2015/03/11 83 84 82 83 389,000
2015/03/10 84 85 83 84 500,000
2015/03/09 84 85 80 84 1,850,000
2015/03/06 87 89 86 87 907,000
2015/03/05 83 88 83 88 1,476,000
2015/03/04 83 85 82 83 421,000
2015/03/03 85 85 83 83 562,000
2015/03/02 86 86 85 86 268,000
2015/02/27 85 86 85 85 565,000
2015/02/26 87 87 86 86 429,000
2015/02/25 85 87 85 86 447,000
2015/02/24 86 87 85 86 547,000
2015/02/23 84 88 84 87 1,041,000
2015/02/20 87 87 84 85 868,000
2015/02/19 90 92 85 87 5,660,000
2015/02/18 82 85 81 85 1,439,000
2015/02/17 82 83 81 82 447,000
2015/02/16 82 83 81 82 467,000
2015/02/13 82 83 81 82 555,000
2015/02/12 83 83 81 81 453,000
2015/02/10 81 84 80 82 1,248,000
2015/02/09 81 83 80 82 1,161,000
2015/02/06 85 86 82 83 1,598,000
2015/02/05 83 87 81 87 1,118,000
2015/02/04 82 84 81 82 784,000
2015/02/03 86 86 81 82 1,889,000
2015/02/02 88 88 85 86 1,471,000
2015/01/30 93 94 88 89 3,806,000
2015/01/29 94 101 92 93 11,904,000
2015/01/28 90 93 90 91 2,112,000
2015/01/27 89 93 87 92 4,502,000
2015/01/26 88 90 87 88 954,000
2015/01/23 91 91 88 88 2,662,000
2015/01/22 86 95 86 91 12,338,000
2015/01/21 85 85 81 83 1,945,000
2015/01/20 80 84 79 84 2,649,000
2015/01/19 80 81 79 80 428,000
2015/01/16 79 80 78 80 754,000
2015/01/15 79 80 78 79 557,000
2015/01/14 79 81 79 79 441,000
2015/01/13 79 81 79 79 1,098,000
2015/01/09 82 83 80 80 757,000
2015/01/08 80 84 79 82 1,567,000
2015/01/07 80 81 78 80 1,096,000
2015/01/06 80 81 79 80 782,000
2015/01/05 82 83 81 82 2,579,000

このページの先頭へ