KabuInsight

ストライク

6196
プライム/サービス業/Strike Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,140.04,220.04,105.04,110.0+35.0+0.86%115,000
2026-03-124,275.04,280.04,075.04,075.0-225.0-5.23%186,800
2026-03-114,350.04,380.04,280.04,300.0-45.0-1.04%101,000
2026-03-104,315.04,345.04,275.04,345.0+95.0+2.24%108,800
2026-03-094,285.04,315.04,185.04,250.0-175.0-3.95%143,500
2026-03-064,205.04,425.04,180.04,425.0+205.0+4.86%139,600
2026-03-054,270.04,335.04,210.04,220.0+85.0+2.06%136,000
2026-03-044,315.04,315.04,095.04,135.0-205.0-4.72%231,300
2026-03-034,575.04,600.04,340.04,340.0-270.0-5.86%160,900
2026-03-024,570.04,610.04,530.04,610.0+5.0+0.11%123,500
2026-02-274,510.04,650.04,490.04,605.0+165.0+3.72%255,700
2026-02-264,370.04,505.04,370.04,440.0+85.0+1.95%128,700
2026-02-254,300.04,390.04,280.04,355.0+55.0+1.28%130,500
2026-02-244,375.04,420.04,295.04,300.0-60.0-1.38%120,700
2026-02-204,310.04,400.04,200.04,360.0+50.0+1.16%178,600
2026-02-194,360.04,410.04,290.04,310.0+20.0+0.47%187,600
2026-02-184,260.04,300.04,235.04,290.0+90.0+2.14%125,900
2026-02-174,150.04,270.04,120.04,200.0+95.0+2.31%146,600
2026-02-164,060.04,120.04,040.04,105.0+95.0+2.37%97,800
2026-02-134,120.04,135.04,005.04,010.0-110.0-2.67%89,600
2026-02-124,150.04,155.04,110.04,120.0-30.0-0.72%80,300
2026-02-104,005.04,150.04,005.04,150.0+155.0+3.88%137,500
2026-02-094,000.04,005.03,970.03,995.0+45.0+1.14%94,000
2026-02-063,965.03,965.03,910.03,950.0-5.0-0.13%74,100
2026-02-053,930.03,975.03,925.03,955.0+45.0+1.15%106,800
2026-02-043,885.03,955.03,885.03,910.0-25.0-0.64%168,300
2026-02-033,890.03,960.03,860.03,935.0-15.0-0.38%362,200
2026-02-023,980.04,110.03,870.03,950.0-265.0-6.29%497,500
2026-01-304,195.04,250.04,165.04,215.0+20.0+0.48%188,800
2026-01-294,180.04,215.04,115.04,195.0+40.0+0.96%135,700
2026-01-284,150.04,195.04,080.04,155.0+5.0+0.12%106,100
2026-01-274,200.04,240.04,150.04,150.0-55.0-1.31%94,700
2026-01-264,235.04,245.04,190.04,205.0-55.0-1.29%100,400
2026-01-234,210.04,295.04,210.04,260.0+80.0+1.91%88,400
2026-01-224,155.04,205.04,155.04,180.0+30.0+0.72%63,000
2026-01-214,190.04,195.04,135.04,150.0-85.0-2.01%101,800
2026-01-204,255.04,290.04,220.04,235.0-20.0-0.47%61,300
2026-01-194,345.04,345.04,255.04,255.0-65.0-1.50%87,300
2026-01-164,340.04,350.04,300.04,320.0-5.0-0.12%56,700
2026-01-154,255.04,345.04,255.04,325.0+70.0+1.65%77,600
2026-01-144,285.04,315.04,255.04,255.0-30.0-0.70%64,400
2026-01-134,300.04,330.04,230.04,285.0+15.0+0.35%140,200
2026-01-094,275.04,310.04,265.04,270.0-5.0-0.12%62,300
2026-01-084,215.04,300.04,215.04,275.0+55.0+1.30%79,600
2026-01-074,180.04,260.04,170.04,220.0+30.0+0.72%101,700
2026-01-064,175.04,220.04,165.04,190.0+50.0+1.21%80,500
2026-01-054,130.04,160.04,115.04,140.0+20.0+0.49%77,900
2025-12-304,165.04,170.04,120.04,120.0-60.0-1.44%35,500
2025-12-294,190.04,190.04,135.04,180.0+30.0+0.72%41,100
2025-12-264,120.04,155.04,115.04,150.0+20.0+0.48%61,800
2025-12-254,130.04,135.04,080.04,130.0+55.0+1.35%41,800
2025-12-244,135.04,170.04,075.04,075.0-95.0-2.28%66,400
2025-12-234,080.04,200.04,075.04,170.0+130.0+3.22%103,500
2025-12-224,100.04,100.04,030.04,040.0-55.0-1.34%50,300
2025-12-194,065.04,125.04,050.04,095.0+50.0+1.24%69,400
2025-12-184,020.04,065.04,000.04,045.0+30.0+0.75%51,400
2025-12-174,150.04,150.03,990.04,015.0-95.0-2.31%76,400
2025-12-164,170.04,180.04,110.04,110.0-60.0-1.44%112,900
2025-12-154,105.04,190.04,080.04,170.0+80.0+1.96%87,200
2025-12-124,085.04,135.04,080.04,090.0+60.0+1.49%50,500
2025-12-114,145.04,155.04,030.04,030.0-85.0-2.07%47,500
2025-12-104,095.04,140.04,055.04,115.0+70.0+1.73%107,600
2025-12-094,105.04,105.04,040.04,045.0-45.0-1.10%112,100
2025-12-084,005.04,105.04,005.04,090.0+85.0+2.12%66,200
2025-12-054,040.04,065.04,000.04,005.0-55.0-1.35%74,600
2025-12-044,035.04,100.03,995.04,060.0+95.0+2.40%107,300
2025-12-033,950.03,995.03,925.03,965.0-15.0-0.38%79,500
2025-12-023,980.04,010.03,955.03,980.00.00.00%89,000
2025-12-014,060.04,065.03,960.03,980.0-70.0-1.73%111,500
2025-11-284,045.04,085.04,030.04,050.0-25.0-0.61%100,200
2025-11-274,060.04,110.04,040.04,075.0-25.0-0.61%90,300
2025-11-264,030.04,140.03,995.04,100.0+130.0+3.27%230,500
2025-11-254,045.04,070.03,930.03,970.0-145.0-3.52%196,500
2025-11-213,960.04,115.03,960.04,115.0+130.0+3.26%170,600
2025-11-203,815.04,030.03,810.03,985.0+100.0+2.57%199,500
2025-11-193,835.03,930.03,795.03,885.0+45.0+1.17%96,800
2025-11-183,920.03,925.03,835.03,840.0-80.0-2.04%119,100
2025-11-173,955.03,970.03,890.03,920.0-30.0-0.76%85,700
2025-11-143,960.03,970.03,925.03,950.00.00.00%86,300
2025-11-133,985.04,000.03,945.03,950.00.00.00%82,800
2025-11-123,865.03,990.03,865.03,950.0+80.0+2.07%102,700
2025-11-113,860.03,890.03,820.03,870.0-15.0-0.39%65,500
2025-11-103,840.03,905.03,800.03,885.0+80.0+2.10%102,000
2025-11-073,845.03,845.03,785.03,805.0-50.0-1.30%95,300
2025-11-063,860.03,895.03,835.03,855.0-20.0-0.52%161,600
2025-11-053,850.03,895.03,745.03,875.0+5.0+0.13%224,400
2025-11-043,810.03,925.03,805.03,870.0+65.0+1.71%217,200
2025-10-313,775.03,810.03,670.03,805.0-305.0-7.42%684,000
2025-10-304,110.04,200.04,090.04,110.0-30.0-0.72%145,400
2025-10-294,225.04,225.04,110.04,140.0-40.0-0.96%77,500
2025-10-284,240.04,255.04,155.04,180.0-85.0-1.99%90,600
2025-10-274,245.04,310.04,235.04,265.0+20.0+0.47%65,400
2025-10-244,280.04,295.04,230.04,245.0+30.0+0.71%77,300
2025-10-234,165.04,235.04,140.04,215.0+50.0+1.20%59,400
2025-10-224,185.04,200.04,165.04,165.00.00.00%40,700
2025-10-214,215.04,225.04,165.04,165.0-40.0-0.95%46,000
2025-10-204,170.04,210.04,125.04,205.0+105.0+2.56%59,100
2025-10-174,135.04,135.04,070.04,100.0-35.0-0.85%67,000
2025-10-164,230.04,255.04,130.04,135.0-85.0-2.01%58,400
2025-10-154,160.04,235.04,145.04,220.0+95.0+2.30%79,300
2025-10-144,170.04,185.04,110.04,125.0-85.0-2.02%106,200
2025-10-104,215.04,240.04,180.04,210.0-30.0-0.71%78,700
2025-10-094,255.04,290.04,225.04,240.0-10.0-0.24%59,300
2025-10-084,295.04,315.04,230.04,250.0-45.0-1.05%88,600
2025-10-074,305.04,330.04,275.04,295.0-5.0-0.12%85,500
2025-10-064,250.04,300.04,210.04,300.0+130.0+3.12%123,300
2025-10-034,075.04,185.04,055.04,170.0+25.0+0.60%149,600
2025-10-024,290.04,295.04,115.04,145.0-140.0-3.27%137,500
2025-10-014,405.04,405.04,215.04,285.0-140.0-3.16%177,400
2025-09-304,360.04,475.04,345.04,425.0+65.0+1.49%161,400
2025-09-294,390.04,390.04,280.04,360.0-125.0-2.79%258,400
2025-09-264,515.04,555.04,475.04,485.0-10.0-0.22%309,900
2025-09-254,510.04,510.04,290.04,495.0-65.0-1.43%339,800
2025-09-244,600.04,600.04,535.04,560.0-10.0-0.22%147,700
2025-09-224,550.04,605.04,540.04,570.0+35.0+0.77%96,700
2025-09-194,560.04,590.04,480.04,535.0-15.0-0.33%186,600
2025-09-184,560.04,595.04,530.04,550.0-10.0-0.22%116,000
2025-09-174,615.04,625.04,560.04,560.0-60.0-1.30%110,900
2025-09-164,655.04,660.04,555.04,620.0+5.0+0.11%139,400
2025-09-124,580.04,620.04,550.04,615.0——112,500

直近120営業日分を表示