6196 (株)ストライク の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,766 | 2,780 | 2,640 | 2,698 | 279,200 | 2,698 |
| 2025-04-03 | 2,837 | 2,860 | 2,780 | 2,816 | 229,000 | 2,816 |
| 2025-04-02 | 2,964 | 2,971 | 2,903 | 2,926 | 120,800 | 2,926 |
| 2025-04-01 | 2,986 | 3,000 | 2,929 | 2,932 | 199,700 | 2,932 |
| 2025-03-31 | 3,015 | 3,030 | 2,982 | 2,982 | 159,700 | 2,982 |
| 2025-03-28 | 3,075 | 3,115 | 3,060 | 3,065 | 58,200 | 3,065 |
| 2025-03-27 | 3,055 | 3,085 | 3,050 | 3,070 | 55,700 | 3,070 |
| 2025-03-26 | 3,080 | 3,095 | 3,055 | 3,070 | 99,600 | 3,070 |
| 2025-03-25 | 3,130 | 3,135 | 3,070 | 3,070 | 75,100 | 3,070 |
| 2025-03-24 | 3,140 | 3,150 | 3,055 | 3,080 | 79,700 | 3,080 |
| 2025-03-21 | 3,150 | 3,165 | 3,120 | 3,130 | 103,200 | 3,130 |
| 2025-03-19 | 3,090 | 3,165 | 3,090 | 3,155 | 82,700 | 3,155 |
| 2025-03-18 | 3,100 | 3,140 | 3,100 | 3,125 | 47,100 | 3,125 |
| 2025-03-17 | 3,145 | 3,165 | 3,105 | 3,105 | 50,600 | 3,105 |
| 2025-03-14 | 3,090 | 3,150 | 3,090 | 3,115 | 64,200 | 3,115 |
| 2025-03-13 | 3,120 | 3,140 | 3,090 | 3,120 | 79,400 | 3,120 |
| 2025-03-12 | 3,040 | 3,135 | 3,040 | 3,105 | 83,400 | 3,105 |
| 2025-03-11 | 3,060 | 3,070 | 3,015 | 3,050 | 80,000 | 3,050 |
| 2025-03-10 | 3,125 | 3,125 | 3,085 | 3,100 | 54,000 | 3,100 |
| 2025-03-07 | 3,100 | 3,145 | 3,090 | 3,120 | 79,900 | 3,120 |
| 2025-03-06 | 3,220 | 3,225 | 3,140 | 3,155 | 72,800 | 3,155 |
| 2025-03-05 | 3,080 | 3,230 | 3,080 | 3,195 | 158,700 | 3,195 |
| 2025-03-04 | 3,135 | 3,165 | 3,035 | 3,080 | 101,900 | 3,080 |
| 2025-03-03 | 3,115 | 3,205 | 3,090 | 3,190 | 149,600 | 3,190 |
| 2025-02-28 | 3,050 | 3,070 | 2,991 | 3,015 | 439,900 | 3,015 |
| 2025-02-27 | 3,085 | 3,115 | 3,050 | 3,090 | 64,000 | 3,090 |
| 2025-02-26 | 3,125 | 3,135 | 3,050 | 3,085 | 108,000 | 3,085 |
| 2025-02-25 | 3,145 | 3,185 | 3,135 | 3,165 | 70,900 | 3,165 |
| 2025-02-21 | 3,205 | 3,245 | 3,185 | 3,195 | 59,600 | 3,195 |
| 2025-02-20 | 3,260 | 3,305 | 3,170 | 3,205 | 96,800 | 3,205 |
| 2025-02-19 | 3,305 | 3,320 | 3,260 | 3,260 | 88,000 | 3,260 |
| 2025-02-18 | 3,245 | 3,310 | 3,245 | 3,305 | 110,900 | 3,305 |
| 2025-02-17 | 3,250 | 3,285 | 3,210 | 3,245 | 109,000 | 3,245 |
| 2025-02-14 | 3,295 | 3,300 | 3,230 | 3,240 | 81,100 | 3,240 |
| 2025-02-13 | 3,295 | 3,315 | 3,260 | 3,270 | 87,700 | 3,270 |
| 2025-02-12 | 3,275 | 3,280 | 3,175 | 3,240 | 191,700 | 3,240 |
| 2025-02-10 | 3,150 | 3,245 | 3,135 | 3,220 | 149,700 | 3,220 |
| 2025-02-07 | 3,135 | 3,205 | 3,130 | 3,170 | 238,200 | 3,170 |
| 2025-02-06 | 3,055 | 3,145 | 3,055 | 3,095 | 214,000 | 3,095 |
| 2025-02-05 | 3,020 | 3,060 | 2,993 | 3,055 | 284,500 | 3,055 |
| 2025-02-04 | 3,085 | 3,110 | 3,000 | 3,000 | 372,800 | 3,000 |
| 2025-02-03 | 3,175 | 3,230 | 3,070 | 3,085 | 387,900 | 3,085 |
| 2025-01-31 | 3,145 | 3,195 | 3,020 | 3,175 | 955,100 | 3,175 |
| 2025-01-30 | 3,710 | 3,720 | 3,670 | 3,705 | 105,200 | 3,705 |
| 2025-01-29 | 3,680 | 3,730 | 3,635 | 3,720 | 91,100 | 3,720 |
| 2025-01-28 | 3,630 | 3,700 | 3,595 | 3,695 | 145,400 | 3,695 |
| 2025-01-27 | 3,625 | 3,645 | 3,605 | 3,630 | 115,600 | 3,630 |
| 2025-01-24 | 3,600 | 3,640 | 3,555 | 3,555 | 156,000 | 3,555 |
| 2025-01-23 | 3,585 | 3,600 | 3,545 | 3,600 | 82,200 | 3,600 |
| 2025-01-22 | 3,570 | 3,605 | 3,540 | 3,585 | 90,200 | 3,585 |
| 2025-01-21 | 3,565 | 3,580 | 3,540 | 3,555 | 78,800 | 3,555 |
| 2025-01-20 | 3,575 | 3,610 | 3,535 | 3,585 | 80,700 | 3,585 |
| 2025-01-17 | 3,545 | 3,595 | 3,515 | 3,530 | 108,500 | 3,530 |
| 2025-01-16 | 3,530 | 3,565 | 3,510 | 3,510 | 63,400 | 3,510 |
| 2025-01-15 | 3,515 | 3,540 | 3,470 | 3,505 | 73,300 | 3,505 |
| 2025-01-14 | 3,500 | 3,525 | 3,460 | 3,510 | 107,300 | 3,510 |
| 2025-01-10 | 3,560 | 3,565 | 3,515 | 3,520 | 104,700 | 3,520 |
| 2025-01-09 | 3,605 | 3,615 | 3,560 | 3,575 | 85,300 | 3,575 |
| 2025-01-08 | 3,660 | 3,685 | 3,595 | 3,605 | 102,900 | 3,605 |
| 2025-01-07 | 3,715 | 3,745 | 3,690 | 3,695 | 93,000 | 3,695 |
| 2025-01-06 | 3,720 | 3,820 | 3,705 | 3,715 | 178,400 | 3,715 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2016-11-28]1株→3株