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
2016/12/30 72 74 72 73 247,000
2016/12/29 74 74 72 73 580,000
2016/12/28 73 75 73 74 665,000
2016/12/27 72 74 71 73 1,444,000
2016/12/26 72 73 71 72 555,000
2016/12/22 73 73 72 72 395,000
2016/12/21 75 75 72 74 1,013,000
2016/12/20 75 75 73 74 625,000
2016/12/19 74 76 72 76 1,144,000
2016/12/16 76 77 74 74 722,000
2016/12/15 80 80 72 76 3,015,000
2016/12/14 81 82 79 79 1,313,000
2016/12/13 80 81 79 79 1,001,000
2016/12/12 79 81 79 81 830,000
2016/12/09 79 80 78 79 623,000
2016/12/08 81 81 78 79 1,239,000
2016/12/07 82 83 80 81 1,482,000
2016/12/06 85 86 82 82 1,588,000
2016/12/05 82 84 81 83 1,114,000
2016/12/02 84 91 81 82 7,067,000
2016/12/01 83 85 82 82 1,540,000
2016/11/30 83 84 81 82 1,344,000
2016/11/29 86 87 82 84 2,113,000
2016/11/28 83 85 83 85 2,257,000
2016/11/25 85 85 80 81 3,740,000
2016/11/24 81 87 80 87 5,537,000
2016/11/22 77 79 75 79 1,278,000
2016/11/21 77 78 76 76 460,000
2016/11/18 76 78 76 77 951,000
2016/11/17 77 82 77 79 1,733,000
2016/11/16 77 78 76 77 783,000
2016/11/15 75 79 74 79 857,000
2016/11/14 78 78 74 75 1,233,000
2016/11/11 79 79 76 77 1,075,000
2016/11/10 75 79 73 78 1,768,000
2016/11/09 75 76 65 71 4,490,000
2016/11/08 81 81 76 77 2,422,000
2016/11/07 81 84 79 82 2,141,000
2016/11/04 82 83 79 82 2,381,000
2016/11/02 78 83 78 83 3,767,000
2016/11/01 79 79 75 77 1,410,000
2016/10/31 76 80 75 79 993,000
2016/10/28 74 77 74 76 539,000
2016/10/27 75 76 74 74 224,000
2016/10/26 75 76 74 76 629,000
2016/10/25 75 76 74 76 545,000
2016/10/24 74 76 74 75 552,000
2016/10/21 74 74 73 73 227,000
2016/10/20 74 75 73 73 318,000
2016/10/19 73 74 72 74 243,000
2016/10/18 73 73 71 72 617,000
2016/10/17 75 75 72 73 533,000
2016/10/14 74 75 73 75 632,000
2016/10/13 75 75 73 74 342,000
2016/10/12 75 76 73 74 447,000
2016/10/11 75 77 74 76 1,632,000
2016/10/07 71 72 69 71 860,000
2016/10/06 72 72 71 71 97,000
2016/10/05 72 73 71 71 129,000
2016/10/04 72 73 71 73 416,000
2016/10/03 75 76 73 73 527,000
2016/09/30 73 76 72 73 1,508,000
2016/09/29 70 73 70 73 939,000
2016/09/28 71 71 69 70 178,000
2016/09/27 68 71 67 70 320,000
2016/09/26 72 72 68 69 618,000
2016/09/23 67 72 67 72 1,399,000
2016/09/21 68 68 66 67 274,000
2016/09/20 68 68 67 67 157,000
2016/09/16 67 68 67 68 110,000
2016/09/15 67 68 67 67 145,000
2016/09/14 68 69 67 67 222,000
2016/09/13 68 68 67 67 186,000
2016/09/12 68 69 67 67 307,000
2016/09/09 69 69 67 68 865,000
2016/09/08 71 71 68 69 487,000
2016/09/07 70 71 68 71 766,000
2016/09/06 70 71 69 70 197,000
2016/09/05 71 72 70 70 336,000
2016/09/02 70 71 69 70 204,000
2016/09/01 70 71 69 69 414,000
2016/08/31 70 71 69 69 485,000
2016/08/30 70 72 69 69 238,000
2016/08/29 70 72 70 71 507,000
2016/08/26 72 72 69 69 638,000
2016/08/25 72 73 71 72 386,000
2016/08/24 72 74 71 72 430,000
2016/08/23 75 76 72 73 1,080,000
2016/08/22 71 76 69 75 2,329,000
2016/08/19 68 72 67 71 925,000
2016/08/18 69 69 68 68 292,000
2016/08/17 71 71 68 69 1,002,000
2016/08/16 68 75 68 70 4,492,000
2016/08/15 67 68 66 67 430,000
2016/08/12 68 69 67 67 647,000
2016/08/10 72 72 68 69 1,351,000
2016/08/09 71 73 70 71 1,324,000
2016/08/08 71 71 68 69 1,715,000
2016/08/05 84 87 69 69 11,341,000
2016/08/04 69 75 69 74 2,415,000
2016/08/03 69 70 67 69 386,000
2016/08/02 71 71 69 69 612,000
2016/08/01 68 71 66 71 1,085,000
2016/07/29 67 69 66 69 414,000
2016/07/28 67 69 66 68 529,000
2016/07/27 66 67 66 66 151,000
2016/07/26 68 68 64 66 934,000
2016/07/25 73 73 69 69 732,000
2016/07/22 71 72 66 72 2,953,000
2016/07/21 66 74 66 72 4,731,000
2016/07/20 64 68 63 67 735,000
2016/07/19 63 65 63 64 344,000
2016/07/15 66 66 63 63 219,000
2016/07/14 63 66 62 64 592,000
2016/07/13 62 70 61 62 1,883,000
2016/07/12 56 61 56 60 538,000
2016/07/11 55 57 55 56 439,000
2016/07/08 56 56 54 54 215,000
2016/07/07 58 58 56 56 116,000
2016/07/06 57 57 56 56 102,000
2016/07/05 59 59 57 57 165,000
2016/07/04 58 60 58 59 202,000
2016/07/01 57 58 57 58 140,000
2016/06/30 57 58 56 57 234,000
2016/06/29 57 58 56 56 296,000
2016/06/28 54 56 53 56 194,000
2016/06/27 54 56 53 55 254,000
2016/06/24 62 62 45 54 1,299,000
2016/06/23 60 62 60 62 164,000
2016/06/22 62 62 60 60 129,000
2016/06/21 62 62 61 62 134,000
2016/06/20 60 62 60 61 131,000
2016/06/17 59 61 59 60 357,000
2016/06/16 63 64 56 58 1,113,000
2016/06/15 61 64 61 63 327,000
2016/06/14 66 66 62 62 1,041,000
2016/06/13 69 69 66 66 900,000
2016/06/10 69 70 69 69 147,000
2016/06/09 70 70 68 70 223,000
2016/06/08 70 70 69 69 161,000
2016/06/07 70 71 69 70 257,000
2016/06/06 70 70 69 69 184,000
2016/06/03 69 71 69 70 352,000
2016/06/02 71 71 69 69 476,000
2016/06/01 72 72 71 71 680,000
2016/05/31 73 73 72 72 170,000
2016/05/30 72 73 71 72 173,000
2016/05/27 73 73 71 72 198,000
2016/05/26 72 74 72 73 462,000
2016/05/25 72 73 71 71 401,000
2016/05/24 72 72 71 71 225,000
2016/05/23 72 73 71 72 284,000
2016/05/20 71 73 71 72 273,000
2016/05/19 71 72 71 71 192,000
2016/05/18 72 74 71 71 403,000
2016/05/17 73 74 71 72 628,000
2016/05/16 72 75 69 72 2,050,000
2016/05/13 82 83 79 79 900,000
2016/05/12 80 82 80 81 661,000
2016/05/11 81 83 80 81 1,465,000
2016/05/10 79 80 78 80 414,000
2016/05/09 78 81 77 78 1,002,000
2016/05/06 78 78 76 78 220,000
2016/05/02 74 77 74 76 328,000
2016/04/28 80 80 76 77 626,000
2016/04/27 80 80 77 78 759,000
2016/04/26 78 83 78 80 1,466,000
2016/04/25 77 80 77 78 794,000
2016/04/22 76 77 75 76 234,000
2016/04/21 75 77 74 77 237,000
2016/04/20 76 76 74 75 380,000
2016/04/19 75 76 73 76 273,000
2016/04/18 74 75 73 73 321,000
2016/04/15 75 77 75 75 221,000
2016/04/14 77 78 76 77 426,000
2016/04/13 77 78 76 76 692,000
2016/04/12 76 77 75 76 438,000
2016/04/11 75 75 73 75 179,000
2016/04/08 71 76 71 75 485,000
2016/04/07 71 74 71 72 253,000
2016/04/06 70 72 69 71 347,000
2016/04/05 76 76 70 71 661,000
2016/04/04 77 77 76 76 124,000
2016/04/01 78 79 75 77 375,000
2016/03/31 76 78 76 78 222,000
2016/03/30 77 78 76 76 177,000
2016/03/29 76 78 76 78 166,000
2016/03/28 76 77 75 75 284,000
2016/03/25 78 79 76 76 548,000
2016/03/24 79 80 78 79 225,000
2016/03/23 79 80 79 79 119,000
2016/03/22 80 81 79 80 404,000
2016/03/18 79 80 78 79 526,000
2016/03/17 83 84 79 80 1,323,000
2016/03/16 85 85 82 84 1,060,000
2016/03/15 81 85 80 85 2,665,000
2016/03/14 82 83 80 81 2,191,000
2016/03/11 78 82 77 81 2,250,000
2016/03/10 76 79 76 78 1,268,000
2016/03/09 76 77 75 75 360,000
2016/03/08 77 77 74 76 659,000
2016/03/07 78 79 76 78 492,000
2016/03/04 76 78 76 78 333,000
2016/03/03 77 78 76 76 333,000
2016/03/02 78 79 76 77 666,000
2016/03/01 76 77 73 77 817,000
2016/02/29 77 78 76 76 335,000
2016/02/26 79 80 76 76 942,000
2016/02/25 73 79 73 79 1,607,000
2016/02/24 73 75 73 73 365,000
2016/02/23 73 74 73 74 811,000
2016/02/22 69 74 69 72 1,092,000
2016/02/19 67 69 67 68 368,000
2016/02/18 68 68 67 67 261,000
2016/02/17 66 69 66 66 396,000
2016/02/16 66 70 65 67 759,000
2016/02/15 66 68 63 67 635,000
2016/02/12 63 68 61 61 1,363,000
2016/02/10 74 75 68 70 1,039,000
2016/02/09 75 79 71 73 1,730,000
2016/02/08 73 77 73 76 313,000
2016/02/05 78 78 72 74 833,000
2016/02/04 77 79 77 78 1,069,000
2016/02/03 76 78 74 77 444,000
2016/02/02 77 79 75 77 714,000
2016/02/01 76 79 76 77 828,000
2016/01/29 72 75 70 75 907,000
2016/01/28 71 73 70 73 483,000
2016/01/27 69 75 69 72 843,000
2016/01/26 69 69 67 67 188,000
2016/01/25 65 71 64 70 719,000
2016/01/22 64 69 63 67 803,000
2016/01/21 65 68 61 63 794,000
2016/01/20 68 69 65 65 395,000
2016/01/19 68 69 67 69 183,000
2016/01/18 65 69 64 69 763,000
2016/01/15 72 74 69 69 964,000
2016/01/14 74 74 71 73 277,000
2016/01/13 74 76 73 76 277,000
2016/01/12 74 74 71 73 303,000
2016/01/08 74 76 72 75 430,000
2016/01/07 76 77 73 73 423,000
2016/01/06 77 77 75 75 167,000
2016/01/05 76 78 76 77 116,000
2016/01/04 78 79 75 76 572,000

このページの先頭へ