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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 3,750 | 3,790 | 3,715 | 3,770 | 70,300 | 3,770 |
| 2025-07-01 | 3,800 | 3,800 | 3,740 | 3,770 | 125,200 | 3,770 |
| 2025-06-30 | 3,695 | 3,755 | 3,695 | 3,705 | 84,900 | 3,705 |
| 2025-06-27 | 3,660 | 3,685 | 3,625 | 3,660 | 65,300 | 3,660 |
| 2025-06-26 | 3,630 | 3,670 | 3,605 | 3,610 | 77,600 | 3,610 |
| 2025-06-25 | 3,630 | 3,645 | 3,570 | 3,630 | 53,900 | 3,630 |
| 2025-06-24 | 3,600 | 3,655 | 3,590 | 3,630 | 57,200 | 3,630 |
| 2025-06-23 | 3,565 | 3,605 | 3,510 | 3,565 | 70,600 | 3,565 |
| 2025-06-20 | 3,620 | 3,625 | 3,535 | 3,585 | 260,700 | 3,585 |
| 2025-06-19 | 3,480 | 3,630 | 3,480 | 3,620 | 221,800 | 3,620 |
| 2025-06-18 | 3,455 | 3,505 | 3,455 | 3,475 | 59,500 | 3,475 |
| 2025-06-17 | 3,510 | 3,540 | 3,470 | 3,480 | 76,000 | 3,480 |
| 2025-06-16 | 3,530 | 3,545 | 3,495 | 3,510 | 74,900 | 3,510 |
| 2025-06-13 | 3,610 | 3,615 | 3,510 | 3,525 | 95,800 | 3,525 |
| 2025-06-12 | 3,560 | 3,600 | 3,555 | 3,595 | 54,400 | 3,595 |
| 2025-06-11 | 3,520 | 3,600 | 3,520 | 3,570 | 86,300 | 3,570 |
| 2025-06-10 | 3,560 | 3,585 | 3,520 | 3,520 | 60,800 | 3,520 |
| 2025-06-09 | 3,530 | 3,575 | 3,530 | 3,570 | 47,700 | 3,570 |
| 2025-06-06 | 3,560 | 3,580 | 3,505 | 3,535 | 84,900 | 3,535 |
| 2025-06-05 | 3,540 | 3,585 | 3,525 | 3,525 | 72,500 | 3,525 |
| 2025-06-04 | 3,600 | 3,600 | 3,540 | 3,540 | 125,200 | 3,540 |
| 2025-06-03 | 3,650 | 3,660 | 3,580 | 3,580 | 98,000 | 3,580 |
| 2025-06-02 | 3,650 | 3,660 | 3,575 | 3,620 | 130,900 | 3,620 |
| 2025-05-30 | 3,660 | 3,675 | 3,610 | 3,625 | 154,200 | 3,625 |
| 2025-05-29 | 3,700 | 3,740 | 3,655 | 3,660 | 113,300 | 3,660 |
| 2025-05-28 | 3,685 | 3,755 | 3,685 | 3,700 | 93,800 | 3,700 |
| 2025-05-27 | 3,655 | 3,690 | 3,645 | 3,665 | 76,000 | 3,665 |
| 2025-05-26 | 3,650 | 3,685 | 3,620 | 3,630 | 53,300 | 3,630 |
| 2025-05-23 | 3,640 | 3,670 | 3,595 | 3,620 | 86,800 | 3,620 |
| 2025-05-22 | 3,635 | 3,675 | 3,625 | 3,640 | 70,200 | 3,640 |
| 2025-05-21 | 3,670 | 3,700 | 3,595 | 3,650 | 96,200 | 3,650 |
| 2025-05-20 | 3,660 | 3,715 | 3,655 | 3,660 | 113,300 | 3,660 |
| 2025-05-19 | 3,530 | 3,650 | 3,510 | 3,625 | 175,500 | 3,625 |
| 2025-05-16 | 3,540 | 3,680 | 3,530 | 3,665 | 156,600 | 3,665 |
| 2025-05-15 | 3,550 | 3,585 | 3,510 | 3,550 | 62,300 | 3,550 |
| 2025-05-14 | 3,575 | 3,585 | 3,510 | 3,565 | 92,500 | 3,565 |
| 2025-05-13 | 3,580 | 3,670 | 3,560 | 3,585 | 153,900 | 3,585 |
| 2025-05-12 | 3,595 | 3,595 | 3,510 | 3,580 | 92,400 | 3,580 |
| 2025-05-09 | 3,495 | 3,615 | 3,480 | 3,540 | 231,700 | 3,540 |
| 2025-05-08 | 3,505 | 3,610 | 3,480 | 3,495 | 189,500 | 3,495 |
| 2025-05-07 | 3,560 | 3,630 | 3,525 | 3,565 | 241,900 | 3,565 |
| 2025-05-02 | 3,490 | 3,630 | 3,465 | 3,595 | 974,200 | 3,595 |
| 2025-05-01 | 3,435 | 3,435 | 3,435 | 3,435 | 97,600 | 3,435 |
| 2025-04-30 | 2,940 | 2,960 | 2,900 | 2,931 | 188,000 | 2,931 |
| 2025-04-28 | 2,935 | 2,956 | 2,911 | 2,930 | 174,000 | 2,930 |
| 2025-04-25 | 2,919 | 2,963 | 2,900 | 2,937 | 118,700 | 2,937 |
| 2025-04-24 | 2,900 | 2,907 | 2,834 | 2,881 | 400,800 | 2,881 |
| 2025-04-23 | 2,995 | 3,005 | 2,964 | 2,987 | 90,700 | 2,987 |
| 2025-04-22 | 2,985 | 2,985 | 2,934 | 2,978 | 110,200 | 2,978 |
| 2025-04-21 | 2,935 | 2,975 | 2,920 | 2,971 | 105,500 | 2,971 |
| 2025-04-18 | 2,860 | 2,919 | 2,860 | 2,911 | 105,200 | 2,911 |
| 2025-04-17 | 2,826 | 2,860 | 2,825 | 2,860 | 60,900 | 2,860 |
| 2025-04-16 | 2,855 | 2,855 | 2,810 | 2,826 | 49,300 | 2,826 |
| 2025-04-15 | 2,830 | 2,866 | 2,830 | 2,844 | 65,800 | 2,844 |
| 2025-04-14 | 2,833 | 2,878 | 2,808 | 2,826 | 85,800 | 2,826 |
| 2025-04-11 | 2,699 | 2,839 | 2,661 | 2,838 | 98,400 | 2,838 |
| 2025-04-10 | 2,851 | 2,851 | 2,740 | 2,782 | 178,600 | 2,782 |
| 2025-04-09 | 2,600 | 2,640 | 2,557 | 2,601 | 122,700 | 2,601 |
| 2025-04-08 | 2,583 | 2,697 | 2,576 | 2,691 | 153,800 | 2,691 |
| 2025-04-07 | 2,448 | 2,530 | 2,370 | 2,435 | 301,200 | 2,435 |
| 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