9816 (株)ストライダーズ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 219 | 221 | 219 | 219 | 2,500 | 219 |
| 2024-05-01 | 219 | 220 | 218 | 219 | 3,600 | 219 |
| 2024-04-30 | 220 | 221 | 219 | 220 | 3,400 | 220 |
| 2024-04-26 | 220 | 220 | 219 | 220 | 4,900 | 220 |
| 2024-04-25 | 219 | 220 | 219 | 220 | 3,000 | 220 |
| 2024-04-24 | 220 | 221 | 218 | 220 | 19,700 | 220 |
| 2024-04-23 | 220 | 221 | 219 | 221 | 1,700 | 221 |
| 2024-04-22 | 220 | 221 | 219 | 220 | 3,700 | 220 |
| 2024-04-19 | 220 | 220 | 217 | 217 | 15,800 | 217 |
| 2024-04-18 | 220 | 222 | 220 | 220 | 800 | 220 |
| 2024-04-17 | 221 | 221 | 219 | 219 | 8,500 | 219 |
| 2024-04-16 | 224 | 224 | 219 | 220 | 10,900 | 220 |
| 2024-04-15 | 222 | 224 | 222 | 224 | 4,800 | 224 |
| 2024-04-12 | 222 | 223 | 221 | 222 | 4,200 | 222 |
| 2024-04-11 | 221 | 222 | 220 | 221 | 6,700 | 221 |
| 2024-04-10 | 221 | 223 | 220 | 220 | 6,400 | 220 |
| 2024-04-09 | 221 | 221 | 219 | 221 | 8,800 | 221 |
| 2024-04-08 | 218 | 222 | 218 | 221 | 3,900 | 221 |
| 2024-04-05 | 219 | 220 | 217 | 217 | 19,100 | 217 |
| 2024-04-04 | 221 | 221 | 219 | 219 | 11,600 | 219 |
| 2024-04-03 | 220 | 221 | 219 | 221 | 7,500 | 221 |
| 2024-04-02 | 223 | 223 | 220 | 220 | 5,800 | 220 |
| 2024-04-01 | 221 | 222 | 220 | 221 | 8,400 | 221 |
| 2024-03-29 | 220 | 222 | 220 | 220 | 8,700 | 220 |
| 2024-03-28 | 220 | 224 | 220 | 221 | 10,400 | 221 |
| 2024-03-27 | 221 | 229 | 218 | 223 | 78,200 | 223 |
| 2024-03-26 | 230 | 230 | 218 | 219 | 151,700 | 219 |
| 2024-03-25 | 225 | 267 | 221 | 229 | 1,317,900 | 229 |
| 2024-03-22 | 222 | 223 | 222 | 222 | 15,000 | 222 |
| 2024-03-21 | 222 | 224 | 222 | 222 | 3,700 | 222 |
| 2024-03-19 | 222 | 223 | 221 | 222 | 6,300 | 222 |
| 2024-03-18 | 220 | 227 | 219 | 225 | 34,100 | 225 |
| 2024-03-15 | 218 | 223 | 218 | 222 | 19,300 | 222 |
| 2024-03-14 | 217 | 218 | 217 | 217 | 9,200 | 217 |
| 2024-03-13 | 215 | 218 | 215 | 217 | 9,500 | 217 |
| 2024-03-12 | 215 | 216 | 214 | 215 | 5,800 | 215 |
| 2024-03-11 | 219 | 219 | 215 | 215 | 14,300 | 215 |
| 2024-03-08 | 216 | 219 | 215 | 215 | 19,000 | 215 |
| 2024-03-07 | 215 | 220 | 214 | 215 | 48,700 | 215 |
| 2024-03-06 | 212 | 215 | 212 | 214 | 12,000 | 214 |
| 2024-03-05 | 214 | 214 | 212 | 212 | 11,200 | 212 |
| 2024-03-04 | 214 | 214 | 212 | 214 | 14,500 | 214 |
| 2024-03-01 | 213 | 213 | 212 | 212 | 7,100 | 212 |
| 2024-02-29 | 212 | 214 | 212 | 212 | 26,500 | 212 |
| 2024-02-28 | 211 | 214 | 211 | 214 | 8,900 | 214 |
| 2024-02-27 | 213 | 214 | 212 | 212 | 2,800 | 212 |
| 2024-02-26 | 211 | 213 | 211 | 212 | 4,000 | 212 |
| 2024-02-22 | 213 | 213 | 210 | 210 | 43,600 | 210 |
| 2024-02-21 | 214 | 214 | 212 | 213 | 1,500 | 213 |
| 2024-02-20 | 214 | 215 | 213 | 213 | 2,100 | 213 |
| 2024-02-19 | 213 | 214 | 213 | 213 | 4,600 | 213 |
| 2024-02-16 | 212 | 213 | 211 | 213 | 9,100 | 213 |
| 2024-02-15 | 218 | 218 | 212 | 212 | 21,300 | 212 |
| 2024-02-14 | 217 | 219 | 217 | 219 | 5,300 | 219 |
| 2024-02-13 | 217 | 218 | 216 | 218 | 6,500 | 218 |
| 2024-02-09 | 217 | 217 | 215 | 215 | 6,600 | 215 |
| 2024-02-08 | 219 | 219 | 213 | 217 | 8,800 | 217 |
| 2024-02-07 | 219 | 220 | 218 | 220 | 2,400 | 220 |
| 2024-02-06 | 218 | 222 | 218 | 219 | 18,900 | 219 |
| 2024-02-05 | 217 | 218 | 214 | 217 | 4,200 | 217 |
| 2024-02-02 | 214 | 216 | 213 | 214 | 3,400 | 214 |
| 2024-02-01 | 214 | 216 | 213 | 214 | 14,200 | 214 |
| 2024-01-31 | 216 | 217 | 215 | 217 | 1,400 | 217 |
| 2024-01-30 | 221 | 221 | 217 | 217 | 5,700 | 217 |
| 2024-01-29 | 216 | 219 | 216 | 218 | 5,600 | 218 |
| 2024-01-26 | 217 | 219 | 217 | 217 | 5,400 | 217 |
| 2024-01-25 | 215 | 217 | 215 | 217 | 3,400 | 217 |
| 2024-01-24 | 212 | 216 | 212 | 216 | 6,100 | 216 |
| 2024-01-23 | 213 | 215 | 211 | 212 | 16,400 | 212 |
| 2024-01-22 | 214 | 214 | 211 | 211 | 14,800 | 211 |
| 2024-01-19 | 212 | 213 | 211 | 211 | 5,600 | 211 |
| 2024-01-18 | 213 | 213 | 212 | 212 | 3,600 | 212 |
| 2024-01-17 | 214 | 214 | 212 | 212 | 4,900 | 212 |
| 2024-01-16 | 214 | 214 | 213 | 214 | 8,500 | 214 |
| 2024-01-15 | 215 | 224 | 213 | 213 | 30,500 | 213 |
| 2024-01-12 | 214 | 214 | 213 | 213 | 17,500 | 213 |
| 2024-01-11 | 214 | 215 | 213 | 214 | 6,900 | 214 |
| 2024-01-10 | 215 | 215 | 212 | 213 | 19,000 | 213 |
| 2024-01-09 | 215 | 216 | 213 | 214 | 5,300 | 214 |
| 2024-01-05 | 215 | 217 | 211 | 213 | 19,800 | 213 |
| 2024-01-04 | 210 | 218 | 207 | 213 | 42,600 | 213 |
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
