1. HOME >
  2. 株価時系列 >
  3. 9816 >
  4. 2021年

9816 (株)ストライダーズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3021224121222070,000220
2021-12-2920721620721425,800214
2021-12-2821521520520531,400205
2021-12-2721921921021224,700212
2021-12-2421323021321522,400215
2021-12-2321421721321432,500214
2021-12-222162182152157,600215
2021-12-212162192162165,200216
2021-12-2021821921521519,600215
2021-12-1722122321822026,900220
2021-12-1622222322022023,400220
2021-12-152222242212224,500222
2021-12-1422022322022113,100221
2021-12-1322522622122125,600221
2021-12-102242262232232,400223
2021-12-092282282242247,600224
2021-12-0822522722522710,600227
2021-12-0722222622222518,700225
2021-12-0622422721922225,200222
2021-12-032242252212249,100224
2021-12-0222722722022415,700224
2021-12-0122422822222616,700226
2021-11-3023023322722710,400227
2021-11-2922423822423029,700230
2021-11-2623923922623226,800232
2021-11-252442442402427,500242
2021-11-2424824823824019,900240
2021-11-2225425424324611,900246
2021-11-1925025024224412,100244
2021-11-1825225324825014,100250
2021-11-1726426425225228,100252
2021-11-1625626325526234,600262
2021-11-1525425725125615,400256
2021-11-1224725224725210,100252
2021-11-112522522482482,500248
2021-11-102472512462514,300251
2021-11-092472512472513,400251
2021-11-082482522482513,900251
2021-11-0524825124624821,600248
2021-11-042522522482485,200248
2021-11-022522522482527,100252
2021-11-012472512472513,700251
2021-10-2924425024424912,200249
2021-10-282492502462461,700246
2021-10-272472502452498,000249
2021-10-2625025124424755,400247
2021-10-2524625224425022,100250
2021-10-222512542492498,000249
2021-10-2125125424825414,200254
2021-10-202512532482486,500248
2021-10-192572592512539,300253
2021-10-182582582532543,900254
2021-10-1525825824825523,200255
2021-10-1426226225625610,200256
2021-10-132642642622626,000262
2021-10-1226326726326413,700264
2021-10-112702702632664,900266
2021-10-082622652612659,200265
2021-10-0726426526226411,400264
2021-10-062702712612636,400263
2021-10-0526526826226516,600265
2021-10-0428128126426941,600269
2021-10-0128128327828128,900281
2021-09-3028328427728344,000283
2021-09-29281288273278147,300278
2021-09-2826127725627333,900273
2021-09-2725725825325714,000257
2021-09-2425925925225711,600257
2021-09-222582582532535,200253
2021-09-2125125624925531,800255
2021-09-1725826325726114,500261
2021-09-1626426425725812,100258
2021-09-1525127025126094,100260
2021-09-142512532512521,600252
2021-09-1325525524825014,700250
2021-09-1025525725325512,500255
2021-09-092572592542557,800255
2021-09-082562572532567,000256
2021-09-0724825524825213,200252
2021-09-0624424924324715,400247
2021-09-0324224524224414,100244
2021-09-022442442422438,500243
2021-09-0124324524324410,900244
2021-08-312452452422437,500243
2021-08-302432462422446,300244
2021-08-2724424424224211,400242
2021-08-2624124624124512,600245
2021-08-2524024423824113,800241
2021-08-242502502422437,800243
2021-08-2324124523923910,100239
2021-08-2025525623924044,100240
2021-08-192612612492498,100249
2021-08-182582612552614,200261
2021-08-172542612542589,500258
2021-08-1625826424325572,200255
2021-08-132582622572616,500261
2021-08-1225626124826031,100260
2021-08-112592612562609,500260
2021-08-1025825825525515,800255
2021-08-0626326325725719,300257
2021-08-052612672612638,300263
2021-08-0427227225926239,700262
2021-08-032732742712737,300273
2021-08-0228128127027318,800273
2021-07-3028428426927433,000274
2021-07-2927729027728419,600284
2021-07-282812812772795,300279
2021-07-2728528627527725,300277
2021-07-2628328827728516,600285
2021-07-2127728127727815,800278
2021-07-2028529327527769,500277
2021-07-1929029027627852,500278
2021-07-162932932902929,500292
2021-07-1530230329129339,700293
2021-07-1430630629929911,200299
2021-07-1330030529930511,100305
2021-07-1230530529829813,600298
2021-07-0929830529830517,600305
2021-07-0830730730430517,500305
2021-07-073103103073077,700307
2021-07-0631031330730725,600307
2021-07-0531631631131225,500312
2021-07-0230332030231576,000315
2021-07-0131031030530534,700305
2021-06-303133133093095,700309
2021-06-293103133103134,800313
2021-06-2831431430930912,500309
2021-06-2531031230931115,400311
2021-06-2430931430931119,300311
2021-06-2330931030831013,100310
2021-06-223123123083104,800310
2021-06-2130531130530931,800309
2021-06-1831431430831213,400312
2021-06-1731131731131212,100312
2021-06-1631031531031132,600311
2021-06-1530832030831030,100310
2021-06-1432232230330872,900308
2021-06-1132532631531950,700319
2021-06-1033033031832565,500325
2021-06-09300330300328213,800328
2021-06-0831731729930079,800300
2021-06-0731532430731759,600317
2021-06-0429631529231488,000314
2021-06-0330531029229378,400293
2021-06-0230931530130589,200305
2021-06-01292325292313221,400313
2021-05-3129329628628933,800289
2021-05-2827629227629259,300292
2021-05-272782782712768,700276
2021-05-262742752732742,800274
2021-05-252752752712759,200275
2021-05-2427127527027310,600273
2021-05-2127727726827628,800276
2021-05-202762782752767,100276
2021-05-1926827926827220,500272
2021-05-1827027226927017,500270
2021-05-1726527026526720,300267
2021-05-142692692642644,300264
2021-05-1327327326026523,000265
2021-05-122692742692713,500271
2021-05-112722732702707,000270
2021-05-102722722702714,500271
2021-05-072752752702705,400270
2021-05-0627127327127216,200272
2021-04-302712742712727,700272
2021-04-282722722712727,900272
2021-04-272732742732735,800273
2021-04-262722722712727,900272
2021-04-232652692652674,100267
2021-04-2227327326526824,600268
2021-04-2127227326727017,500270
2021-04-202772772722739,700273
2021-04-192732762732735,400273
2021-04-1627127527127512,600275
2021-04-1527527827227220,200272
2021-04-1428928927127448,600274
2021-04-1328829228828811,500288
2021-04-1229029329029013,000290
2021-04-092892922892905,100290
2021-04-0829129428728840,900288
2021-04-072932942922946,900294
2021-04-0629329328929327,100293
2021-04-0529129329029213,800292
2021-04-022912942912928,100292
2021-04-012942942922924,400292
2021-03-3129529729129320,700293
2021-03-3029230029229316,800293
2021-03-2929929929429518,200295
2021-03-2630030129529918,600299
2021-03-252972992972973,300297
2021-03-2429930029729725,300297
2021-03-2330430429930115,200301
2021-03-2230030229829923,200299
2021-03-1930330529930169,800301
2021-03-1830730930230527,500305
2021-03-1730630730330411,700304
2021-03-1630330729930316,500303
2021-03-1530130129730010,300300
2021-03-1230030029729911,400299
2021-03-112993012962977,200297
2021-03-102982982962965,900296
2021-03-0929629729329512,400295
2021-03-082932942912924,300292
2021-03-0529629629029114,000291
2021-03-0429929929229526,200295
2021-03-033003002962974,300297
2021-03-0230030129629610,900296
2021-03-0129429529129526,300295
2021-02-2629729929429544,400295
2021-02-2530230329930121,100301
2021-02-2430331430030058,600300
2021-02-223033032983019,200301
2021-02-1929930229829826,100298
2021-02-1830630929830051,300300
2021-02-1730630830130438,000304
2021-02-1631231330630647,900306
2021-02-1531831831031028,500310
2021-02-1231731831031033,200310
2021-02-1031731931431927,800319
2021-02-0931831831531517,100315
2021-02-0831032131031841,600318
2021-02-0530831130731017,000310
2021-02-0431031130630811,500308
2021-02-0331431430831117,000311
2021-02-0231231230530812,000308
2021-02-0130730930030617,600306
2021-01-2930831230230248,600302
2021-01-2831231430731039,000310
2021-01-273143183123158,900315
2021-01-2631931931231336,700313
2021-01-2531231930931744,500317
2021-01-2230831230831227,500312
2021-01-2130831130630821,200308
2021-01-2031131130731013,300310
2021-01-1930831330630924,700309
2021-01-1830731230530721,000307
2021-01-1531031230431130,500311
2021-01-1431731730931134,800311
2021-01-1330831930831648,700316
2021-01-1231731730831449,100314
2021-01-0832132131131483,600314
2021-01-0731832431531874,200318
2021-01-06322322315318110,100318
2021-01-05370371325328418,300328
2021-01-04380395348365522,000365

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