1. HOME >
  2. 株価時系列 >
  3. 9816 >
  4. 2020年

9816 (株)ストライダーズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30367390360388367,100388
2020-12-29344361330359163,900359
2020-12-28357360337343105,600343
2020-12-2535635833735471,900354
2020-12-2436036035335616,400356
2020-12-2336036233935368,800353
2020-12-2235436032935391,800353
2020-12-21370373347354126,200354
2020-12-1837737736037063,600370
2020-12-1736337335637157,200371
2020-12-1637537736136750,000367
2020-12-1537838336537438,700374
2020-12-1437938537237851,900378
2020-12-1137538437537928,800379
2020-12-1036537836537460,700374
2020-12-0936737035536348,000363
2020-12-0838538536736733,500367
2020-12-0738239137337499,900374
2020-12-0439840238438480,600384
2020-12-03414419392401240,600401
2020-12-0241642040141475,100414
2020-12-01417428403416105,400416
2020-11-30422425404417168,900417
2020-11-27395414393414100,200414
2020-11-26385402375393111,300393
2020-11-25387399372387147,800387
2020-11-2438939538038756,600387
2020-11-2035837635237691,000376
2020-11-1935636035035836,400358
2020-11-1836036334435787,900357
2020-11-1735736934836077,200360
2020-11-1634935833435553,500355
2020-11-1336036034534947,800349
2020-11-1237637735536172,400361
2020-11-1137237336036846,300368
2020-11-10374381357372100,700372
2020-11-09364386359374153,900374
2020-11-06352372351365133,100365
2020-11-0535836434936151,100361
2020-11-0434635334135150,600351
2020-11-02370377323335237,200335
2020-10-3038940335636796,300367
2020-10-29409419373397153,800397
2020-10-2841342340441432,200414
2020-10-2741442640441768,600417
2020-10-26466501419421132,500421
2020-10-23510514444461205,400461
2020-10-22529538492510241,500510
2020-10-21517538514531134,400531
2020-10-20510529500517170,400517
2020-10-19490514482510169,800510
2020-10-16483494475490122,900490
2020-10-15488495469484161,900484
2020-10-14480496477490109,900490
2020-10-1347548746748096,500480
2020-10-12451474451473100,800473
2020-10-09487488423458441,300458
2020-10-08446504446492470,100492
2020-10-07419445419443129,000443
2020-10-0642043040741989,100419
2020-10-05404419403415106,900415
2020-10-0239540539439647,200396
2020-09-30388413388395107,700395
2020-09-2938339638238991,900389
2020-09-28388388366383106,800383
2020-09-2538138938138353,400383
2020-09-24382387370382107,400382
2020-09-2338538537638375,500383
2020-09-18381388370386113,600386
2020-09-17385386362382104,800382
2020-09-16375390371382158,500382
2020-09-1537437436137462,400374
2020-09-1436837536737263,600372
2020-09-1136336935436761,800367
2020-09-1036937035635956,500359
2020-09-09355368351365101,200365
2020-09-0835635934535854,400358
2020-09-0736036435435978,800359
2020-09-0433535833535599,100355
2020-09-0335035634234642,100346
2020-09-0235336234534770,300347
2020-09-01354355337345114,700345
2020-08-3137238035835884,300358
2020-08-28385385343367235,900367
2020-08-27366388361372434,300372
2020-08-26349374344374570,500374
2020-08-25336346327342256,200342
2020-08-24342355337341216,300341
2020-08-21321346321341179,400341
2020-08-20309332309325138,500325
2020-08-1931731730431462,800314
2020-08-1831031830730961,600309
2020-08-17295321295314176,100314
2020-08-14301332299300438,800300
2020-08-13292304290295118,700295
2020-08-12294305291292131,500292
2020-08-1130630628628694,300286
2020-08-0730830829930270,200302
2020-08-06302307287307206,400307
2020-08-05309320296305233,000305
2020-08-04313322308315187,100315
2020-08-03314319303313392,600313
2020-07-31355357301319911,400319
2020-07-303674063523712,379,900371
2020-07-293554013333914,690,100391
2020-07-282903532903284,583,700328
2020-07-27275285259276485,200276
2020-07-222553322502822,674,400282
2020-07-212452522452528,000252
2020-07-2024425224424813,500248
2020-07-1724925324625232,200252
2020-07-162542542492494,100249
2020-07-152512532502519,700251
2020-07-1425525724925210,100252
2020-07-132502522472525,100252
2020-07-1025225324925017,900250
2020-07-0925926225125120,300251
2020-07-0826126125425912,600259
2020-07-072612612542565,000256
2020-07-0625826025425610,500256
2020-07-032502542502535,000253
2020-07-0226226225025032,900250
2020-07-012572652562609,000260
2020-06-3025926225325518,800255
2020-06-2926526725825921,400259
2020-06-2627727726526643,400266
2020-06-2528028427628082,600280
2020-06-2427327526826827,700268
2020-06-2327828527327677,800276
2020-06-22280280259272113,500272
2020-06-1929029328128279,800282
2020-06-18290300275295334,400295
2020-06-172503122482851,632,200285
2020-06-16254261230234116,100234
2020-06-1526826824724854,100248
2020-06-1226426424525971,100259
2020-06-1128728727127236,100272
2020-06-1028328728328722,600287
2020-06-0928728727628247,800282
2020-06-0827429427028867,300288
2020-06-0527527927227526,700275
2020-06-0428128427227528,900275
2020-06-0327728527728029,400280
2020-06-0227828127527712,700277
2020-06-0127927927027432,800274
2020-05-2927227426527125,900271
2020-05-2828328326927151,100271
2020-05-2727728426528072,200280
2020-05-2627728127727832,300278
2020-05-2527928527628112,500281
2020-05-2228428427528122,800281
2020-05-2127728327727910,700279
2020-05-202842842772785,800278
2020-05-1928928927527718,600277
2020-05-1827628027427539,000275
2020-05-1528728727327616,700276
2020-05-14316316278279161,100279
2020-05-13303339294320185,400320
2020-05-1230930929530519,400305
2020-05-1129130529130128,600301
2020-05-0830030028429516,200295
2020-05-0729129828329425,300294
2020-05-0130530828329830,000298
2020-04-3028031227930251,500302
2020-04-282782802752806,900280
2020-04-2727128026827912,500279
2020-04-2425827525827210,800272
2020-04-232602642572582,600258
2020-04-2226226425725810,500258
2020-04-2127827826126118,100261
2020-04-202722782702789,800278
2020-04-172732732662728,100272
2020-04-1626827426526511,000265
2020-04-1526027325527217,100272
2020-04-1425726625626016,400260
2020-04-132442542442516,100251
2020-04-102482522482503,700250
2020-04-092552552502509,800250
2020-04-0824625224125212,500252
2020-04-0724525424324517,200245
2020-04-062382392352378,700237
2020-04-0323524023223216,300232
2020-04-0225125423323537,700235
2020-04-012532562502507,800250
2020-03-3125026325025317,700253
2020-03-3025226225025330,000253
2020-03-2730130127028442,900284
2020-03-2629929928728818,800288
2020-03-2529930529029825,600298
2020-03-2427829427629229,800292
2020-03-232772902712864,800286
2020-03-1928829627427723,800277
2020-03-1831332529629617,100296
2020-03-1726731926731421,100314
2020-03-1629329927629926,500299
2020-03-1326527424526964,200269
2020-03-1230030928929727,700297
2020-03-1132632630630611,400306
2020-03-1028632627232349,500323
2020-03-0933733730031085,000310
2020-03-063613723533538,900353
2020-03-053723733603709,500370
2020-03-0435037634836421,400364
2020-03-0336037035035324,800353
2020-03-0232137632035639,300356
2020-02-2835136233133584,400335
2020-02-2738539036036464,400364
2020-02-26404412382393107,300393
2020-02-25376424376420146,300420
2020-02-214014054004027,400402
2020-02-2040440840140116,600401
2020-02-1941441439940526,000405
2020-02-1841541739541760,200417
2020-02-1739541339341350,900413
2020-02-1439040338939927,400399
2020-02-1342542538839490,100394
2020-02-1242042040540541,100405
2020-02-1040142040141831,500418
2020-02-0741642140340767,400407
2020-02-0643043841642171,600421
2020-02-05441442419425112,500425
2020-02-04407453407431319,100431
2020-02-0339141638440873,900408
2020-01-3138240038239723,600397
2020-01-3040340338838841,000388
2020-01-2941641640040361,800403
2020-01-28395417384414136,200414
2020-01-2737839937338358,500383
2020-01-2437538037237425,000374
2020-01-233823833793818,400381
2020-01-2238038637338047,200380
2020-01-2139940338738737,700387
2020-01-20393411387397130,900397
2020-01-17420420388390154,800390
2020-01-16383427381420199,500420
2020-01-1536238236137875,400378
2020-01-1435536634036669,600366
2020-01-1034335234235220,300352
2020-01-0934034233433820,000338
2020-01-083373383353362,300336
2020-01-0733834233533921,500339
2020-01-0631833231832615,700326

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