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
2020/12/30 367 390 360 388 367,100
2020/12/29 344 361 330 359 163,900
2020/12/28 357 360 337 343 105,600
2020/12/25 356 358 337 354 71,900
2020/12/24 360 360 353 356 16,400
2020/12/23 360 362 339 353 68,800
2020/12/22 354 360 329 353 91,800
2020/12/21 370 373 347 354 126,200
2020/12/18 377 377 360 370 63,600
2020/12/17 363 373 356 371 57,200
2020/12/16 375 377 361 367 50,000
2020/12/15 378 383 365 374 38,700
2020/12/14 379 385 372 378 51,900
2020/12/11 375 384 375 379 28,800
2020/12/10 365 378 365 374 60,700
2020/12/09 367 370 355 363 48,000
2020/12/08 385 385 367 367 33,500
2020/12/07 382 391 373 374 99,900
2020/12/04 398 402 384 384 80,600
2020/12/03 414 419 392 401 240,600
2020/12/02 416 420 401 414 75,100
2020/12/01 417 428 403 416 105,400
2020/11/30 422 425 404 417 168,900
2020/11/27 395 414 393 414 100,200
2020/11/26 385 402 375 393 111,300
2020/11/25 387 399 372 387 147,800
2020/11/24 389 395 380 387 56,600
2020/11/20 358 376 352 376 91,000
2020/11/19 356 360 350 358 36,400
2020/11/18 360 363 344 357 87,900
2020/11/17 357 369 348 360 77,200
2020/11/16 349 358 334 355 53,500
2020/11/13 360 360 345 349 47,800
2020/11/12 376 377 355 361 72,400
2020/11/11 372 373 360 368 46,300
2020/11/10 374 381 357 372 100,700
2020/11/09 364 386 359 374 153,900
2020/11/06 352 372 351 365 133,100
2020/11/05 358 364 349 361 51,100
2020/11/04 346 353 341 351 50,600
2020/11/02 370 377 323 335 237,200
2020/10/30 389 403 356 367 96,300
2020/10/29 409 419 373 397 153,800
2020/10/28 413 423 404 414 32,200
2020/10/27 414 426 404 417 68,600
2020/10/26 466 501 419 421 132,500
2020/10/23 510 514 444 461 205,400
2020/10/22 529 538 492 510 241,500
2020/10/21 517 538 514 531 134,400
2020/10/20 510 529 500 517 170,400
2020/10/19 490 514 482 510 169,800
2020/10/16 483 494 475 490 122,900
2020/10/15 488 495 469 484 161,900
2020/10/14 480 496 477 490 109,900
2020/10/13 475 487 467 480 96,500
2020/10/12 451 474 451 473 100,800
2020/10/09 487 488 423 458 441,300
2020/10/08 446 504 446 492 470,100
2020/10/07 419 445 419 443 129,000
2020/10/06 420 430 407 419 89,100
2020/10/05 404 419 403 415 106,900
2020/10/02 395 405 394 396 47,200
2020/09/30 388 413 388 395 107,700
2020/09/29 383 396 382 389 91,900
2020/09/28 388 388 366 383 106,800
2020/09/25 381 389 381 383 53,400
2020/09/24 382 387 370 382 107,400
2020/09/23 385 385 376 383 75,500
2020/09/18 381 388 370 386 113,600
2020/09/17 385 386 362 382 104,800
2020/09/16 375 390 371 382 158,500
2020/09/15 374 374 361 374 62,400
2020/09/14 368 375 367 372 63,600
2020/09/11 363 369 354 367 61,800
2020/09/10 369 370 356 359 56,500
2020/09/09 355 368 351 365 101,200
2020/09/08 356 359 345 358 54,400
2020/09/07 360 364 354 359 78,800
2020/09/04 335 358 335 355 99,100
2020/09/03 350 356 342 346 42,100
2020/09/02 353 362 345 347 70,300
2020/09/01 354 355 337 345 114,700
2020/08/31 372 380 358 358 84,300
2020/08/28 385 385 343 367 235,900
2020/08/27 366 388 361 372 434,300
2020/08/26 349 374 344 374 570,500
2020/08/25 336 346 327 342 256,200
2020/08/24 342 355 337 341 216,300
2020/08/21 321 346 321 341 179,400
2020/08/20 309 332 309 325 138,500
2020/08/19 317 317 304 314 62,800
2020/08/18 310 318 307 309 61,600
2020/08/17 295 321 295 314 176,100
2020/08/14 301 332 299 300 438,800
2020/08/13 292 304 290 295 118,700
2020/08/12 294 305 291 292 131,500
2020/08/11 306 306 286 286 94,300
2020/08/07 308 308 299 302 70,200
2020/08/06 302 307 287 307 206,400
2020/08/05 309 320 296 305 233,000
2020/08/04 313 322 308 315 187,100
2020/08/03 314 319 303 313 392,600
2020/07/31 355 357 301 319 911,400
2020/07/30 367 406 352 371 2,379,900
2020/07/29 355 401 333 391 4,690,100
2020/07/28 290 353 290 328 4,583,700
2020/07/27 275 285 259 276 485,200
2020/07/22 255 332 250 282 2,674,400
2020/07/21 245 252 245 252 8,000
2020/07/20 244 252 244 248 13,500
2020/07/17 249 253 246 252 32,200
2020/07/16 254 254 249 249 4,100
2020/07/15 251 253 250 251 9,700
2020/07/14 255 257 249 252 10,100
2020/07/13 250 252 247 252 5,100
2020/07/10 252 253 249 250 17,900
2020/07/09 259 262 251 251 20,300
2020/07/08 261 261 254 259 12,600
2020/07/07 261 261 254 256 5,000
2020/07/06 258 260 254 256 10,500
2020/07/03 250 254 250 253 5,000
2020/07/02 262 262 250 250 32,900
2020/07/01 257 265 256 260 9,000
2020/06/30 259 262 253 255 18,800
2020/06/29 265 267 258 259 21,400
2020/06/26 277 277 265 266 43,400
2020/06/25 280 284 276 280 82,600
2020/06/24 273 275 268 268 27,700
2020/06/23 278 285 273 276 77,800
2020/06/22 280 280 259 272 113,500
2020/06/19 290 293 281 282 79,800
2020/06/18 290 300 275 295 334,400
2020/06/17 250 312 248 285 1,632,200
2020/06/16 254 261 230 234 116,100
2020/06/15 268 268 247 248 54,100
2020/06/12 264 264 245 259 71,100
2020/06/11 287 287 271 272 36,100
2020/06/10 283 287 283 287 22,600
2020/06/09 287 287 276 282 47,800
2020/06/08 274 294 270 288 67,300
2020/06/05 275 279 272 275 26,700
2020/06/04 281 284 272 275 28,900
2020/06/03 277 285 277 280 29,400
2020/06/02 278 281 275 277 12,700
2020/06/01 279 279 270 274 32,800
2020/05/29 272 274 265 271 25,900
2020/05/28 283 283 269 271 51,100
2020/05/27 277 284 265 280 72,200
2020/05/26 277 281 277 278 32,300
2020/05/25 279 285 276 281 12,500
2020/05/22 284 284 275 281 22,800
2020/05/21 277 283 277 279 10,700
2020/05/20 284 284 277 278 5,800
2020/05/19 289 289 275 277 18,600
2020/05/18 276 280 274 275 39,000
2020/05/15 287 287 273 276 16,700
2020/05/14 316 316 278 279 161,100
2020/05/13 303 339 294 320 185,400
2020/05/12 309 309 295 305 19,400
2020/05/11 291 305 291 301 28,600
2020/05/08 300 300 284 295 16,200
2020/05/07 291 298 283 294 25,300
2020/05/01 305 308 283 298 30,000
2020/04/30 280 312 279 302 51,500
2020/04/28 278 280 275 280 6,900
2020/04/27 271 280 268 279 12,500
2020/04/24 258 275 258 272 10,800
2020/04/23 260 264 257 258 2,600
2020/04/22 262 264 257 258 10,500
2020/04/21 278 278 261 261 18,100
2020/04/20 272 278 270 278 9,800
2020/04/17 273 273 266 272 8,100
2020/04/16 268 274 265 265 11,000
2020/04/15 260 273 255 272 17,100
2020/04/14 257 266 256 260 16,400
2020/04/13 244 254 244 251 6,100
2020/04/10 248 252 248 250 3,700
2020/04/09 255 255 250 250 9,800
2020/04/08 246 252 241 252 12,500
2020/04/07 245 254 243 245 17,200
2020/04/06 238 239 235 237 8,700
2020/04/03 235 240 232 232 16,300
2020/04/02 251 254 233 235 37,700
2020/04/01 253 256 250 250 7,800
2020/03/31 250 263 250 253 17,700
2020/03/30 252 262 250 253 30,000
2020/03/27 301 301 270 284 42,900
2020/03/26 299 299 287 288 18,800
2020/03/25 299 305 290 298 25,600
2020/03/24 278 294 276 292 29,800
2020/03/23 277 290 271 286 4,800
2020/03/19 288 296 274 277 23,800
2020/03/18 313 325 296 296 17,100
2020/03/17 267 319 267 314 21,100
2020/03/16 293 299 276 299 26,500
2020/03/13 265 274 245 269 64,200
2020/03/12 300 309 289 297 27,700
2020/03/11 326 326 306 306 11,400
2020/03/10 286 326 272 323 49,500
2020/03/09 337 337 300 310 85,000
2020/03/06 361 372 353 353 8,900
2020/03/05 372 373 360 370 9,500
2020/03/04 350 376 348 364 21,400
2020/03/03 360 370 350 353 24,800
2020/03/02 321 376 320 356 39,300
2020/02/28 351 362 331 335 84,400
2020/02/27 385 390 360 364 64,400
2020/02/26 404 412 382 393 107,300
2020/02/25 376 424 376 420 146,300
2020/02/21 401 405 400 402 7,400
2020/02/20 404 408 401 401 16,600
2020/02/19 414 414 399 405 26,000
2020/02/18 415 417 395 417 60,200
2020/02/17 395 413 393 413 50,900
2020/02/14 390 403 389 399 27,400
2020/02/13 425 425 388 394 90,100
2020/02/12 420 420 405 405 41,100
2020/02/10 401 420 401 418 31,500
2020/02/07 416 421 403 407 67,400
2020/02/06 430 438 416 421 71,600
2020/02/05 441 442 419 425 112,500
2020/02/04 407 453 407 431 319,100
2020/02/03 391 416 384 408 73,900
2020/01/31 382 400 382 397 23,600
2020/01/30 403 403 388 388 41,000
2020/01/29 416 416 400 403 61,800
2020/01/28 395 417 384 414 136,200
2020/01/27 378 399 373 383 58,500
2020/01/24 375 380 372 374 25,000
2020/01/23 382 383 379 381 8,400
2020/01/22 380 386 373 380 47,200
2020/01/21 399 403 387 387 37,700
2020/01/20 393 411 387 397 130,900
2020/01/17 420 420 388 390 154,800
2020/01/16 383 427 381 420 199,500
2020/01/15 362 382 361 378 75,400
2020/01/14 355 366 340 366 69,600
2020/01/10 343 352 342 352 20,300
2020/01/09 340 342 334 338 20,000
2020/01/08 337 338 335 336 2,300
2020/01/07 338 342 335 339 21,500
2020/01/06 318 332 318 326 15,700

このページの先頭へ