6196 (株)ストライク の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,445 | 4,540 | 4,300 | 4,450 | 283,400 | 4,450 |
| 2024-04-26 | 4,445 | 4,510 | 4,370 | 4,420 | 389,300 | 4,420 |
| 2024-04-25 | 4,405 | 4,525 | 4,370 | 4,425 | 241,300 | 4,425 |
| 2024-04-24 | 4,705 | 4,730 | 4,445 | 4,445 | 766,300 | 4,445 |
| 2024-04-23 | 4,850 | 5,070 | 4,775 | 4,810 | 731,400 | 4,810 |
| 2024-04-22 | 4,610 | 4,675 | 4,580 | 4,655 | 103,900 | 4,655 |
| 2024-04-19 | 4,635 | 4,650 | 4,500 | 4,580 | 119,500 | 4,580 |
| 2024-04-18 | 4,600 | 4,715 | 4,555 | 4,665 | 88,000 | 4,665 |
| 2024-04-17 | 4,710 | 4,760 | 4,620 | 4,685 | 106,800 | 4,685 |
| 2024-04-16 | 4,770 | 4,800 | 4,640 | 4,710 | 125,500 | 4,710 |
| 2024-04-15 | 4,765 | 4,905 | 4,740 | 4,905 | 81,300 | 4,905 |
| 2024-04-12 | 4,820 | 4,915 | 4,755 | 4,840 | 93,500 | 4,840 |
| 2024-04-11 | 4,840 | 4,900 | 4,795 | 4,835 | 69,300 | 4,835 |
| 2024-04-10 | 4,910 | 4,985 | 4,880 | 4,905 | 69,600 | 4,905 |
| 2024-04-09 | 4,825 | 4,935 | 4,755 | 4,920 | 78,000 | 4,920 |
| 2024-04-08 | 4,805 | 4,870 | 4,800 | 4,825 | 80,900 | 4,825 |
| 2024-04-05 | 4,750 | 4,785 | 4,680 | 4,775 | 93,600 | 4,775 |
| 2024-04-04 | 4,880 | 4,895 | 4,795 | 4,815 | 78,900 | 4,815 |
| 2024-04-03 | 4,910 | 4,955 | 4,810 | 4,880 | 157,500 | 4,880 |
| 2024-04-02 | 5,040 | 5,130 | 4,975 | 5,040 | 153,800 | 5,040 |
| 2024-04-01 | 5,120 | 5,170 | 4,970 | 5,010 | 136,600 | 5,010 |
| 2024-03-29 | 4,885 | 5,130 | 4,880 | 5,060 | 159,700 | 5,060 |
| 2024-03-28 | 4,765 | 4,890 | 4,750 | 4,830 | 127,300 | 4,830 |
| 2024-03-27 | 4,790 | 4,870 | 4,655 | 4,710 | 166,800 | 4,710 |
| 2024-03-26 | 4,755 | 4,795 | 4,725 | 4,780 | 75,700 | 4,780 |
| 2024-03-25 | 4,925 | 4,955 | 4,790 | 4,795 | 71,600 | 4,795 |
| 2024-03-22 | 4,885 | 4,965 | 4,860 | 4,930 | 63,700 | 4,930 |
| 2024-03-21 | 5,080 | 5,090 | 4,910 | 4,930 | 120,200 | 4,930 |
| 2024-03-19 | 4,830 | 4,960 | 4,770 | 4,960 | 102,300 | 4,960 |
| 2024-03-18 | 4,765 | 4,840 | 4,735 | 4,830 | 93,300 | 4,830 |
| 2024-03-15 | 4,840 | 4,870 | 4,725 | 4,735 | 110,600 | 4,735 |
| 2024-03-14 | 4,820 | 4,945 | 4,760 | 4,845 | 148,400 | 4,845 |
| 2024-03-13 | 5,150 | 5,220 | 4,750 | 4,750 | 271,600 | 4,750 |
| 2024-03-12 | 5,040 | 5,180 | 5,020 | 5,130 | 87,700 | 5,130 |
| 2024-03-11 | 4,980 | 5,070 | 4,935 | 5,060 | 160,200 | 5,060 |
| 2024-03-08 | 5,090 | 5,180 | 5,020 | 5,070 | 128,200 | 5,070 |
| 2024-03-07 | 5,340 | 5,460 | 5,100 | 5,110 | 230,900 | 5,110 |
| 2024-03-06 | 5,290 | 5,380 | 5,220 | 5,250 | 90,800 | 5,250 |
| 2024-03-05 | 5,290 | 5,380 | 5,250 | 5,300 | 84,600 | 5,300 |
| 2024-03-04 | 5,420 | 5,420 | 5,280 | 5,290 | 112,200 | 5,290 |
| 2024-03-01 | 5,530 | 5,570 | 5,420 | 5,440 | 141,100 | 5,440 |
| 2024-02-29 | 5,370 | 5,510 | 5,290 | 5,510 | 107,800 | 5,510 |
| 2024-02-28 | 5,390 | 5,460 | 5,360 | 5,420 | 144,300 | 5,420 |
| 2024-02-27 | 5,290 | 5,420 | 5,240 | 5,370 | 106,800 | 5,370 |
| 2024-02-26 | 5,220 | 5,370 | 5,180 | 5,290 | 112,100 | 5,290 |
| 2024-02-22 | 5,240 | 5,240 | 5,060 | 5,120 | 151,200 | 5,120 |
| 2024-02-21 | 5,190 | 5,270 | 5,130 | 5,260 | 75,700 | 5,260 |
| 2024-02-20 | 5,250 | 5,320 | 5,140 | 5,180 | 148,600 | 5,180 |
| 2024-02-19 | 5,100 | 5,250 | 5,070 | 5,250 | 138,100 | 5,250 |
| 2024-02-16 | 4,905 | 5,060 | 4,885 | 5,020 | 115,600 | 5,020 |
| 2024-02-15 | 4,935 | 4,975 | 4,820 | 4,835 | 79,000 | 4,835 |
| 2024-02-14 | 4,810 | 4,940 | 4,775 | 4,915 | 79,800 | 4,915 |
| 2024-02-13 | 4,945 | 5,030 | 4,850 | 4,935 | 110,800 | 4,935 |
| 2024-02-09 | 4,800 | 4,960 | 4,800 | 4,875 | 108,700 | 4,875 |
| 2024-02-08 | 4,820 | 4,855 | 4,765 | 4,800 | 85,800 | 4,800 |
| 2024-02-07 | 4,830 | 4,900 | 4,780 | 4,840 | 173,700 | 4,840 |
| 2024-02-06 | 5,070 | 5,070 | 4,850 | 4,925 | 264,600 | 4,925 |
| 2024-02-05 | 4,920 | 5,190 | 4,895 | 5,170 | 347,100 | 5,170 |
| 2024-02-02 | 4,740 | 5,030 | 4,685 | 4,885 | 408,300 | 4,885 |
| 2024-02-01 | 4,810 | 4,950 | 4,640 | 4,640 | 387,100 | 4,640 |
| 2024-01-31 | 5,000 | 5,080 | 4,700 | 4,810 | 1,109,200 | 4,810 |
| 2024-01-30 | 4,570 | 4,630 | 4,445 | 4,450 | 174,700 | 4,450 |
| 2024-01-29 | 4,565 | 4,600 | 4,450 | 4,500 | 123,700 | 4,500 |
| 2024-01-26 | 4,500 | 4,585 | 4,480 | 4,550 | 112,500 | 4,550 |
| 2024-01-25 | 4,505 | 4,565 | 4,475 | 4,560 | 98,400 | 4,560 |
| 2024-01-24 | 4,475 | 4,545 | 4,445 | 4,535 | 150,200 | 4,535 |
| 2024-01-23 | 4,490 | 4,620 | 4,445 | 4,545 | 239,400 | 4,545 |
| 2024-01-22 | 4,240 | 4,360 | 4,190 | 4,350 | 135,500 | 4,350 |
| 2024-01-19 | 4,200 | 4,255 | 4,190 | 4,210 | 136,800 | 4,210 |
| 2024-01-18 | 4,230 | 4,300 | 4,200 | 4,215 | 102,900 | 4,215 |
| 2024-01-17 | 4,285 | 4,370 | 4,225 | 4,225 | 171,900 | 4,225 |
| 2024-01-16 | 4,390 | 4,390 | 4,245 | 4,250 | 121,100 | 4,250 |
| 2024-01-15 | 4,365 | 4,405 | 4,290 | 4,390 | 135,000 | 4,390 |
| 2024-01-12 | 4,490 | 4,500 | 4,340 | 4,345 | 215,600 | 4,345 |
| 2024-01-11 | 4,555 | 4,575 | 4,510 | 4,510 | 88,200 | 4,510 |
| 2024-01-10 | 4,505 | 4,590 | 4,450 | 4,530 | 140,700 | 4,530 |
| 2024-01-09 | 4,435 | 4,555 | 4,405 | 4,495 | 158,500 | 4,495 |
| 2024-01-05 | 4,670 | 4,675 | 4,465 | 4,465 | 205,800 | 4,465 |
| 2024-01-04 | 4,650 | 4,705 | 4,590 | 4,700 | 208,000 | 4,700 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2016-11-28]1株→3株
