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
2017/12/29 466 473 465 465 32,000
2017/12/28 448 489 448 474 222,000
2017/12/27 438 448 438 447 23,000
2017/12/26 441 442 436 440 128,500
2017/12/25 445 448 443 443 92,600
2017/12/22 451 451 446 447 40,700
2017/12/21 448 455 448 452 63,600
2017/12/20 446 450 445 448 66,600
2017/12/19 448 449 443 448 46,200
2017/12/18 445 447 441 445 35,500
2017/12/15 446 446 440 443 25,800
2017/12/14 447 451 446 447 33,500
2017/12/13 456 456 450 452 27,000
2017/12/12 450 458 446 451 93,700
2017/12/11 441 452 441 451 42,600
2017/12/08 444 444 440 440 36,700
2017/12/07 441 442 440 441 12,600
2017/12/06 440 444 439 442 35,200
2017/12/05 438 442 437 438 37,000
2017/12/04 440 440 435 437 33,000
2017/12/01 441 442 439 439 41,400
2017/11/30 441 442 439 439 19,600
2017/11/29 442 444 440 441 30,600
2017/11/28 444 448 437 443 32,700
2017/11/27 445 450 442 444 45,600
2017/11/24 451 454 439 450 31,500
2017/11/22 452 455 450 453 17,100
2017/11/21 456 458 452 454 17,200
2017/11/20 450 458 450 454 16,200
2017/11/17 444 456 444 454 22,300
2017/11/16 424 446 424 444 36,900
2017/11/15 480 480 421 436 198,400
2017/11/14 499 499 483 484 53,300
2017/11/13 506 506 488 494 83,000
2017/11/10 505 511 503 507 32,400
2017/11/09 510 516 507 512 33,600
2017/11/08 521 521 506 510 16,800
2017/11/07 509 510 504 508 32,100
2017/11/06 513 515 510 510 16,400
2017/11/02 529 529 515 515 22,500
2017/11/01 531 535 526 529 23,400
2017/10/31 520 535 519 527 40,500
2017/10/30 520 525 520 522 24,200
2017/10/27 510 522 510 520 29,200
2017/10/26 507 512 505 512 23,200
2017/10/25 511 513 506 509 35,500
2017/10/24 512 515 510 511 29,200
2017/10/23 510 517 510 512 28,100
2017/10/20 520 520 508 514 56,400
2017/10/19 523 524 520 520 14,900
2017/10/18 522 526 520 523 19,400
2017/10/17 517 521 516 521 34,800
2017/10/16 550 550 512 521 117,300
2017/10/13 557 557 549 551 25,600
2017/10/12 549 558 548 557 27,500
2017/10/11 559 559 550 552 48,800
2017/10/10 560 563 550 563 37,000
2017/10/06 573 575 559 570 59,400
2017/10/05 577 583 575 576 20,300
2017/10/04 584 589 577 579 29,300
2017/10/03 590 590 586 587 11,800
2017/10/02 590 590 582 588 15,600
2017/09/29 582 594 581 588 27,200
2017/09/28 571 582 571 581 27,800
2017/09/27 589 589 550 567 134,200
2017/09/27 1 -> 0.10 分割
2017/09/26 62 62 60 60 731,000
2017/09/25 62 63 61 63 256,000
2017/09/22 62 63 61 62 223,000
2017/09/21 62 63 62 62 371,000
2017/09/20 63 63 62 62 280,000
2017/09/19 63 63 62 63 340,000
2017/09/15 62 64 61 63 624,000
2017/09/14 63 64 62 62 194,000
2017/09/13 63 64 62 63 324,000
2017/09/12 62 63 62 62 266,000
2017/09/11 61 62 61 62 180,000
2017/09/08 61 62 60 61 350,000
2017/09/07 61 62 61 62 283,000
2017/09/06 61 63 60 60 645,000
2017/09/05 64 64 61 61 1,031,000
2017/09/04 64 64 63 64 630,000
2017/09/01 64 65 64 65 296,000
2017/08/31 66 66 64 64 961,000
2017/08/30 66 67 65 66 304,000
2017/08/29 65 67 64 65 893,000
2017/08/28 65 67 64 67 1,012,000
2017/08/25 64 65 64 64 286,000
2017/08/24 64 65 64 64 316,000
2017/08/23 65 65 64 65 575,000
2017/08/22 64 65 63 65 580,000
2017/08/21 65 66 64 65 260,000
2017/08/18 64 67 62 65 2,588,000
2017/08/17 66 66 64 66 1,500,000
2017/08/16 68 68 66 66 1,313,000
2017/08/15 68 74 67 68 10,518,000
2017/08/14 67 68 66 68 663,000
2017/08/10 66 70 66 69 2,029,000
2017/08/09 69 69 66 67 1,086,000
2017/08/08 69 70 67 68 896,000
2017/08/07 71 72 68 69 2,532,000
2017/08/04 63 70 62 68 3,188,000
2017/08/03 64 64 62 63 226,000
2017/08/02 62 64 62 64 200,000
2017/08/01 64 64 62 62 637,000
2017/07/31 65 65 63 64 363,000
2017/07/28 67 67 65 65 817,000
2017/07/27 67 68 67 67 181,000
2017/07/26 68 68 67 67 337,000
2017/07/25 68 68 67 67 170,000
2017/07/24 68 69 67 68 327,000
2017/07/21 68 69 67 68 284,000
2017/07/20 67 69 67 69 344,000
2017/07/19 69 69 65 67 1,300,000
2017/07/18 68 69 68 68 587,000
2017/07/14 71 72 69 70 866,000
2017/07/13 72 73 71 72 1,473,000
2017/07/12 73 73 70 71 1,406,000
2017/07/11 71 72 70 72 1,658,000
2017/07/10 68 71 67 70 661,000
2017/07/07 68 69 67 68 664,000
2017/07/06 70 72 68 68 1,656,000
2017/07/05 68 71 67 69 2,215,000
2017/07/04 66 73 66 69 3,833,000
2017/07/03 65 66 64 66 971,000
2017/06/30 63 65 62 64 877,000
2017/06/29 64 64 62 62 461,000
2017/06/28 63 64 62 63 401,000
2017/06/27 61 64 61 64 479,000
2017/06/26 61 62 61 62 690,000
2017/06/23 63 64 61 61 830,000
2017/06/22 64 64 62 63 969,000
2017/06/21 63 65 63 64 544,000
2017/06/20 64 65 63 63 430,000
2017/06/19 65 65 63 64 707,000
2017/06/16 61 64 61 64 1,187,000
2017/06/15 61 62 60 61 630,000
2017/06/14 60 62 60 62 819,000
2017/06/13 61 61 60 60 140,000
2017/06/12 60 61 59 61 177,000
2017/06/09 60 61 59 59 293,000
2017/06/08 61 62 60 60 248,000
2017/06/07 60 61 59 61 406,000
2017/06/06 60 61 59 60 285,000
2017/06/05 60 61 60 61 121,000
2017/06/02 60 61 59 61 386,000
2017/06/01 60 61 60 60 261,000
2017/05/31 61 61 60 60 120,000
2017/05/30 60 61 59 61 421,000
2017/05/29 60 61 60 60 367,000
2017/05/26 62 62 61 61 448,000
2017/05/25 63 63 61 62 592,000
2017/05/24 64 64 63 63 347,000
2017/05/23 64 65 64 64 328,000
2017/05/22 63 65 63 65 114,000
2017/05/19 64 64 63 63 82,000
2017/05/18 64 64 62 63 412,000
2017/05/17 67 67 64 64 489,000
2017/05/16 66 67 65 66 294,000
2017/05/15 65 66 64 65 483,000
2017/05/12 64 65 63 63 245,000
2017/05/11 65 65 64 64 235,000
2017/05/10 66 66 63 63 370,000
2017/05/09 62 65 62 65 357,000
2017/05/08 62 63 61 63 169,000
2017/05/02 62 62 60 62 506,000
2017/05/01 61 62 61 62 157,000
2017/04/28 63 63 61 61 184,000
2017/04/27 62 63 62 62 13,000
2017/04/26 62 63 61 63 165,000
2017/04/25 62 62 60 62 311,000
2017/04/24 63 63 61 61 301,000
2017/04/21 64 64 63 64 167,000
2017/04/20 63 65 62 63 169,000
2017/04/19 62 64 62 63 267,000
2017/04/18 60 63 60 62 602,000
2017/04/17 58 60 58 60 230,000
2017/04/14 60 61 59 59 429,000
2017/04/13 60 61 59 61 553,000
2017/04/12 65 65 60 62 1,157,000
2017/04/11 66 66 64 65 402,000
2017/04/10 66 66 65 66 140,000
2017/04/07 66 67 65 65 385,000
2017/04/06 67 67 65 67 864,000
2017/04/05 67 68 66 67 150,000
2017/04/04 67 68 66 67 468,000
2017/04/03 67 69 67 67 640,000
2017/03/31 68 69 68 68 252,000
2017/03/30 68 69 68 68 87,000
2017/03/29 67 69 67 69 319,000
2017/03/28 67 68 67 67 316,000
2017/03/27 68 69 67 67 368,000
2017/03/24 67 70 67 68 555,000
2017/03/23 69 70 67 67 678,000
2017/03/22 69 70 69 69 363,000
2017/03/21 71 72 70 70 572,000
2017/03/17 72 73 72 72 144,000
2017/03/16 72 73 71 73 314,000
2017/03/15 72 73 71 72 510,000
2017/03/14 73 73 72 73 402,000
2017/03/13 74 75 73 73 625,000
2017/03/10 75 75 73 74 572,000
2017/03/09 76 76 73 74 669,000
2017/03/08 73 76 72 75 1,956,000
2017/03/07 72 73 71 72 561,000
2017/03/06 71 73 71 73 260,000
2017/03/03 72 73 71 72 396,000
2017/03/02 71 72 71 71 549,000
2017/03/01 71 71 70 71 472,000
2017/02/28 72 72 71 71 193,000
2017/02/27 72 72 71 71 549,000
2017/02/24 73 73 72 72 965,000
2017/02/23 74 74 72 73 699,000
2017/02/22 72 74 71 74 1,683,000
2017/02/21 74 74 73 74 770,000
2017/02/20 73 74 73 73 261,000
2017/02/17 74 74 72 73 347,000
2017/02/16 73 74 72 74 740,000
2017/02/15 74 74 72 72 1,282,000
2017/02/14 75 75 74 74 905,000
2017/02/13 76 77 74 75 1,378,000
2017/02/10 80 80 74 76 4,902,000
2017/02/09 84 86 81 82 3,705,000
2017/02/08 83 85 83 84 1,595,000
2017/02/07 82 83 81 83 682,000
2017/02/06 83 84 82 82 567,000
2017/02/03 83 84 82 83 1,179,000
2017/02/02 84 85 82 83 1,632,000
2017/02/01 84 86 83 83 1,480,000
2017/01/31 81 87 81 85 3,935,000
2017/01/30 82 83 81 81 1,341,000
2017/01/27 82 82 80 82 896,000
2017/01/26 81 82 81 82 642,000
2017/01/25 82 82 80 82 889,000
2017/01/24 82 82 79 81 2,756,000
2017/01/23 86 86 81 82 3,421,000
2017/01/20 85 87 84 86 5,688,000
2017/01/19 82 85 81 85 4,342,000
2017/01/18 83 84 80 84 5,428,000
2017/01/17 80 82 79 81 2,422,000
2017/01/16 78 79 76 78 925,000
2017/01/13 78 80 77 78 1,427,000
2017/01/12 76 78 74 77 1,420,000
2017/01/11 75 76 74 75 380,000
2017/01/10 75 76 74 74 208,000
2017/01/06 74 76 74 75 368,000
2017/01/05 75 76 73 75 801,000
2017/01/04 74 75 73 73 222,000

このページの先頭へ