1. HOME >
  2. 株価時系列 >
  3. 6196 >
  4. 2016年

6196 (株)ストライク の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305,1105,1705,0905,14021,2002,570
2016-12-295,2205,2505,0905,11031,9002,555
2016-12-285,1505,4305,0605,22043,7002,610
2016-12-275,5405,6005,2305,23088,5002,615
2016-12-265,1505,4905,1205,33075,2002,665
2016-12-225,1505,2705,0705,08054,5002,540
2016-12-215,1605,7805,1605,250182,8002,625
2016-12-205,0105,2005,0005,10049,5002,550
2016-12-195,4405,4505,1105,210104,9002,605
2016-12-166,1506,2505,4005,460176,9002,730
2016-12-156,0606,2906,0506,09046,1003,045
2016-12-146,2306,2406,0406,07081,0003,035
2016-12-136,4506,6406,2506,290111,0003,145
2016-12-126,4307,1706,1806,600523,1003,300
2016-12-095,9506,1905,9506,170108,9003,085
2016-12-086,0106,0805,8706,00054,4003,000
2016-12-075,8005,9905,8005,98069,1002,990
2016-12-065,8005,8205,6405,81044,3002,905
2016-12-055,5805,7005,4905,70057,7002,850
2016-12-025,6705,9305,6705,800149,1002,900
2016-12-015,4705,6105,3605,61088,3002,805
2016-11-305,1505,4805,0805,28063,3002,640
2016-11-295,1305,4805,1105,15048,8002,575
2016-11-285,2405,3005,0605,25058,5002,625
2016-11-2516,30016,49015,40016,33032,5002,721.67
2016-11-2417,29017,29016,57016,70021,8002,783.33
2016-11-2217,19017,45016,20016,80043,7002,800
2016-11-2116,20017,67015,95016,85058,3002,808.33
2016-11-1815,63016,24015,63015,89031,1002,648.33
2016-11-1715,49015,81015,03015,60025,0002,600
2016-11-1615,07016,27014,81015,51070,7002,585
2016-11-1516,05016,19015,06015,47073,4002,578.33
2016-11-1417,20018,39016,60016,690164,8002,781.67
2016-11-1118,25019,80016,51018,000295,7003,000
2016-11-1014,60016,25014,21016,250174,4002,708.33
2016-11-0913,90014,03012,37013,250115,5002,208.33
2016-11-0813,91014,37013,50013,600165,2002,266.67
2016-11-0712,35014,02012,18013,770164,4002,295
2016-11-0412,02012,30011,66012,05061,4002,008.33
2016-11-0212,58012,93012,44012,56043,7002,093.33
2016-11-0112,67013,04012,38012,88075,5002,146.67
2016-10-3113,03013,08012,40012,59078,2002,098.33
2016-10-2812,80013,44012,70013,230252,7002,205
2016-10-2711,60012,57011,42012,400159,9002,066.67
2016-10-2611,20011,69011,19011,43066,1001,905
2016-10-2511,04011,89010,85011,230110,8001,871.67
2016-10-2412,20012,20011,27011,350105,4001,891.67
2016-10-2111,95012,70011,55012,280335,3002,046.67
2016-10-2011,84012,08010,67011,500301,8001,916.67
2016-10-1910,35011,31010,25011,310102,4001,885
2016-10-1811,11011,8709,6609,810436,0001,635
2016-10-179,00010,2108,97010,210205,9001,701.67
2016-10-148,8609,0708,5908,71035,1001,451.67
2016-10-138,6009,1708,4908,96080,2001,493.33
2016-10-128,0008,6308,0008,38056,7001,396.67
2016-10-117,8308,1807,7708,12041,9001,353.33
2016-10-077,8507,8507,7507,83010,1001,305
2016-10-067,9007,9107,7407,86021,4001,310
2016-10-057,7207,8807,7207,87015,6001,311.67
2016-10-047,5007,8807,4007,80048,5001,300
2016-10-037,9007,9407,4807,51042,2001,251.67
2016-09-307,8008,3407,7507,790213,0001,298.33
2016-09-297,2107,7007,1707,70053,8001,283.33
2016-09-287,1607,2307,1007,17011,5001,195
2016-09-277,1807,2507,0807,2508,2001,208.33
2016-09-267,2507,3907,0807,24025,5001,206.67
2016-09-236,8307,1706,7007,10020,6001,183.33
2016-09-216,6106,8306,5406,7309,5001,121.67
2016-09-206,6906,7206,5106,5103,7001,085
2016-09-166,4506,6606,4506,6307,5001,105
2016-09-156,5606,6006,4006,4508,0001,075
2016-09-146,8706,8706,5806,7008,1001,116.67
2016-09-136,7506,9306,7506,7705,6001,128.33
2016-09-126,7006,8706,7006,8304,8001,138.33
2016-09-096,6706,7706,6406,6904,3001,115
2016-09-086,7506,7506,6306,6702,6001,111.67
2016-09-076,7006,7306,6306,6503,5001,108.33
2016-09-066,5106,6906,5106,6004,7001,100
2016-09-056,7106,8806,3906,51010,3001,085
2016-09-026,8106,9406,7006,71013,1001,118.33
2016-09-016,8507,0506,8006,8607,7001,143.33
2016-08-316,9107,1206,8906,8907,1001,148.33
2016-08-306,8407,1806,8007,0308,9001,171.67
2016-08-296,8606,9506,8206,8407,0001,140
2016-08-267,2207,3006,8006,91020,9001,151.67
2016-08-256,9807,2506,9807,25014,1001,208.33
2016-08-247,0807,1406,8406,9508,6001,158.33
2016-08-236,9007,1006,8007,02013,2001,170
2016-08-226,8807,0506,7806,91010,1001,151.67
2016-08-196,7006,8206,6206,7806,9001,130
2016-08-186,7506,7506,5606,5606,2001,093.33
2016-08-176,9107,0106,6506,77015,5001,128.33
2016-08-166,7707,5306,7706,91076,0001,151.67
2016-08-156,3007,1506,3006,73038,7001,121.67
2016-08-126,2506,3606,2106,2802,4001,046.67
2016-08-106,3606,3906,2406,2703,0001,045
2016-08-096,2206,4006,2206,2603,8001,043.33
2016-08-086,5406,5406,2106,2106,3001,035
2016-08-056,4006,5006,3606,3806,2001,063.33
2016-08-046,5106,5506,3506,4604,6001,076.67
2016-08-036,5706,6606,3206,51011,7001,085
2016-08-026,7406,8206,6506,6707,7001,111.67
2016-08-016,6106,8706,6006,84010,5001,140
2016-07-296,2806,7706,0606,71015,2001,118.33
2016-07-286,8206,9306,4606,48014,4001,080
2016-07-276,8406,9506,7106,8208,1001,136.67
2016-07-266,9006,9106,7206,73014,3001,121.67
2016-07-257,3707,5307,0207,05032,7001,175
2016-07-226,9407,3006,8907,30024,5001,216.67
2016-07-216,8907,0306,8006,98015,7001,163.33
2016-07-206,8106,8606,6006,79014,6001,131.67
2016-07-197,0007,0006,6006,88028,7001,146.67
2016-07-157,3107,3707,1507,24019,8001,206.67
2016-07-147,3507,4507,1107,37033,9001,228.33
2016-07-137,5907,6007,0007,24041,0001,206.67
2016-07-127,5507,8607,5107,53041,5001,255
2016-07-117,7607,8807,4107,570101,7001,261.67
2016-07-087,2307,3906,7307,31074,1001,218.33
2016-07-078,4008,5307,1507,230142,9001,205
2016-07-068,3008,5507,5608,100384,1001,350
2016-07-059,30010,1308,7008,860966,1001,476.67
2016-07-048,3008,7508,0108,750198,1001,458.33
2016-07-016,7007,2506,4307,250226,8001,208.33
2016-06-306,5406,6506,2506,25095,5001,041.67
2016-06-296,6006,9106,2006,880126,9001,146.67
2016-06-286,1106,8505,7106,440128,9001,073.33
2016-06-275,7206,6705,3006,310216,1001,051.67
2016-06-246,3806,9005,2505,670328,300945
2016-06-236,4207,0806,0906,180382,9001,030
2016-06-227,7707,9206,3106,720473,7001,120

分割・併合履歴 ： [2018-05-29]1株→2株 [2016-11-28]1株→3株