9816 (株)ストライダーズ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 253 | 259 | 252 | 252 | 13,000 | 252 |
| 2025-05-21 | 260 | 264 | 254 | 258 | 47,900 | 258 |
| 2025-05-20 | 256 | 259 | 256 | 259 | 3,700 | 259 |
| 2025-05-19 | 250 | 256 | 250 | 255 | 6,100 | 255 |
| 2025-05-16 | 260 | 263 | 250 | 251 | 29,800 | 251 |
| 2025-05-15 | 258 | 265 | 258 | 265 | 12,000 | 265 |
| 2025-05-14 | 270 | 270 | 256 | 261 | 32,400 | 261 |
| 2025-05-13 | 260 | 289 | 260 | 265 | 1,079,600 | 265 |
| 2025-05-12 | 257 | 260 | 255 | 260 | 12,600 | 260 |
| 2025-05-09 | 255 | 256 | 251 | 256 | 7,400 | 256 |
| 2025-05-08 | 255 | 259 | 255 | 255 | 2,800 | 255 |
| 2025-05-07 | 255 | 258 | 253 | 255 | 6,700 | 255 |
| 2025-05-02 | 253 | 258 | 253 | 258 | 9,100 | 258 |
| 2025-05-01 | 251 | 260 | 251 | 255 | 10,000 | 255 |
| 2025-04-30 | 258 | 258 | 252 | 252 | 3,300 | 252 |
| 2025-04-28 | 255 | 258 | 255 | 258 | 6,200 | 258 |
| 2025-04-25 | 257 | 262 | 255 | 258 | 8,400 | 258 |
| 2025-04-24 | 255 | 258 | 253 | 257 | 1,900 | 257 |
| 2025-04-23 | 251 | 258 | 251 | 258 | 6,800 | 258 |
| 2025-04-22 | 242 | 255 | 242 | 255 | 13,100 | 255 |
| 2025-04-21 | 246 | 247 | 241 | 242 | 4,300 | 242 |
| 2025-04-18 | 249 | 250 | 245 | 246 | 3,200 | 246 |
| 2025-04-17 | 245 | 249 | 244 | 244 | 2,100 | 244 |
| 2025-04-16 | 250 | 254 | 245 | 245 | 6,800 | 245 |
| 2025-04-15 | 242 | 255 | 242 | 248 | 18,600 | 248 |
| 2025-04-14 | 237 | 252 | 231 | 242 | 89,400 | 242 |
| 2025-04-11 | 215 | 257 | 215 | 229 | 204,500 | 229 |
| 2025-04-10 | 219 | 221 | 211 | 215 | 7,800 | 215 |
| 2025-04-09 | 214 | 214 | 206 | 211 | 4,200 | 211 |
| 2025-04-08 | 200 | 210 | 200 | 208 | 10,300 | 208 |
| 2025-04-07 | 202 | 212 | 191 | 199 | 16,600 | 199 |
| 2025-04-04 | 226 | 231 | 222 | 225 | 6,000 | 225 |
| 2025-04-03 | 234 | 234 | 228 | 232 | 5,000 | 232 |
| 2025-04-02 | 230 | 236 | 230 | 236 | 8,600 | 236 |
| 2025-04-01 | 232 | 237 | 232 | 237 | 6,300 | 237 |
| 2025-03-31 | 241 | 242 | 230 | 237 | 8,800 | 237 |
| 2025-03-28 | 246 | 246 | 238 | 241 | 9,000 | 241 |
| 2025-03-27 | 251 | 255 | 248 | 249 | 5,600 | 249 |
| 2025-03-26 | 255 | 255 | 251 | 251 | 5,400 | 251 |
| 2025-03-25 | 250 | 255 | 250 | 251 | 4,800 | 251 |
| 2025-03-24 | 250 | 255 | 250 | 252 | 4,500 | 252 |
| 2025-03-21 | 248 | 250 | 242 | 250 | 7,700 | 250 |
| 2025-03-19 | 250 | 253 | 250 | 250 | 7,900 | 250 |
| 2025-03-18 | 255 | 255 | 250 | 250 | 5,700 | 250 |
| 2025-03-17 | 255 | 255 | 250 | 252 | 14,300 | 252 |
| 2025-03-14 | 250 | 251 | 244 | 245 | 10,100 | 245 |
| 2025-03-13 | 257 | 257 | 251 | 251 | 8,900 | 251 |
| 2025-03-12 | 251 | 256 | 250 | 254 | 13,000 | 254 |
| 2025-03-11 | 251 | 270 | 242 | 251 | 97,800 | 251 |
| 2025-03-10 | 246 | 251 | 245 | 250 | 38,700 | 250 |
| 2025-03-07 | 235 | 243 | 235 | 241 | 17,700 | 241 |
| 2025-03-06 | 243 | 245 | 239 | 240 | 23,900 | 240 |
| 2025-03-05 | 233 | 241 | 233 | 240 | 8,700 | 240 |
| 2025-03-04 | 241 | 241 | 233 | 234 | 8,700 | 234 |
| 2025-03-03 | 240 | 243 | 237 | 243 | 46,800 | 243 |
| 2025-02-28 | 235 | 237 | 232 | 237 | 10,700 | 237 |
| 2025-02-27 | 238 | 239 | 232 | 233 | 18,100 | 233 |
| 2025-02-26 | 237 | 237 | 231 | 236 | 19,100 | 236 |
| 2025-02-25 | 225 | 237 | 224 | 237 | 52,700 | 237 |
| 2025-02-21 | 227 | 230 | 223 | 225 | 29,600 | 225 |
| 2025-02-20 | 224 | 227 | 222 | 226 | 8,000 | 226 |
| 2025-02-19 | 224 | 225 | 223 | 224 | 4,000 | 224 |
| 2025-02-18 | 222 | 224 | 219 | 224 | 3,600 | 224 |
| 2025-02-17 | 220 | 221 | 219 | 220 | 3,000 | 220 |
| 2025-02-14 | 220 | 224 | 220 | 221 | 4,400 | 221 |
| 2025-02-13 | 213 | 222 | 213 | 220 | 21,500 | 220 |
| 2025-02-12 | 217 | 223 | 217 | 221 | 9,800 | 221 |
| 2025-02-10 | 211 | 218 | 211 | 217 | 11,800 | 217 |
| 2025-02-07 | 214 | 219 | 214 | 219 | 5,500 | 219 |
| 2025-02-06 | 216 | 216 | 214 | 215 | 5,500 | 215 |
| 2025-02-05 | 211 | 214 | 211 | 213 | 6,800 | 213 |
| 2025-02-04 | 215 | 215 | 210 | 212 | 13,800 | 212 |
| 2025-02-03 | 218 | 218 | 215 | 215 | 3,700 | 215 |
| 2025-01-31 | 219 | 220 | 216 | 218 | 13,200 | 218 |
| 2025-01-30 | 216 | 219 | 214 | 218 | 8,000 | 218 |
| 2025-01-29 | 218 | 218 | 214 | 216 | 7,100 | 216 |
| 2025-01-28 | 217 | 218 | 214 | 218 | 3,100 | 218 |
| 2025-01-27 | 213 | 217 | 209 | 217 | 8,600 | 217 |
| 2025-01-24 | 213 | 217 | 206 | 213 | 17,500 | 213 |
| 2025-01-23 | 216 | 217 | 212 | 217 | 10,300 | 217 |
| 2025-01-22 | 215 | 215 | 208 | 214 | 11,300 | 214 |
| 2025-01-21 | 215 | 216 | 213 | 213 | 4,100 | 213 |
| 2025-01-20 | 214 | 217 | 212 | 215 | 10,400 | 215 |
| 2025-01-17 | 211 | 217 | 209 | 214 | 16,100 | 214 |
| 2025-01-16 | 209 | 217 | 209 | 214 | 17,800 | 214 |
| 2025-01-15 | 205 | 207 | 200 | 207 | 16,400 | 207 |
| 2025-01-14 | 206 | 210 | 205 | 207 | 7,500 | 207 |
| 2025-01-10 | 202 | 210 | 202 | 210 | 10,800 | 210 |
| 2025-01-09 | 200 | 205 | 200 | 202 | 7,200 | 202 |
| 2025-01-08 | 201 | 204 | 201 | 201 | 2,400 | 201 |
| 2025-01-07 | 200 | 205 | 199 | 203 | 18,000 | 203 |
| 2025-01-06 | 197 | 201 | 197 | 199 | 3,900 | 199 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2004-04-06]1株→0.984株 [2004-02-05]1株→1.135株 [1991-07-26]1株→1.1株