ストライダーズ
9816スタンダード/不動産業/Striders Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 321.0 | 322.0 | 319.0 | 319.0 | -2.0 | -0.62% | 3,100 |
| 2026-03-12 | 320.0 | 324.0 | 318.0 | 321.0 | +2.0 | +0.63% | 4,600 |
| 2026-03-11 | 323.0 | 324.0 | 319.0 | 319.0 | -2.0 | -0.62% | 1,900 |
| 2026-03-10 | 320.0 | 322.0 | 319.0 | 321.0 | +3.0 | +0.94% | 2,700 |
| 2026-03-09 | 325.0 | 325.0 | 315.0 | 318.0 | -1.0 | -0.31% | 6,900 |
| 2026-03-06 | 320.0 | 320.0 | 318.0 | 319.0 | -1.0 | -0.31% | 2,800 |
| 2026-03-05 | 316.0 | 325.0 | 316.0 | 320.0 | +4.0 | +1.27% | 6,100 |
| 2026-03-04 | 323.0 | 327.0 | 314.0 | 316.0 | -14.0 | -4.24% | 18,000 |
| 2026-03-03 | 325.0 | 330.0 | 322.0 | 330.0 | +6.0 | +1.85% | 20,400 |
| 2026-03-02 | 330.0 | 334.0 | 324.0 | 324.0 | 0.0 | 0.00% | 16,400 |
| 2026-02-27 | 317.0 | 325.0 | 316.0 | 324.0 | +8.0 | +2.53% | 5,600 |
| 2026-02-26 | 311.0 | 319.0 | 311.0 | 316.0 | -2.0 | -0.63% | 6,300 |
| 2026-02-25 | 315.0 | 321.0 | 315.0 | 318.0 | +5.0 | +1.60% | 2,300 |
| 2026-02-24 | 315.0 | 316.0 | 312.0 | 313.0 | -6.0 | -1.88% | 9,000 |
| 2026-02-20 | 333.0 | 333.0 | 319.0 | 319.0 | -5.0 | -1.54% | 14,300 |
| 2026-02-19 | 324.0 | 337.0 | 323.0 | 324.0 | 0.0 | 0.00% | 34,700 |
| 2026-02-18 | 338.0 | 339.0 | 324.0 | 324.0 | -21.0 | -6.09% | 62,400 |
| 2026-02-17 | 307.0 | 348.0 | 307.0 | 345.0 | +38.0 | +12.38% | 101,400 |
| 2026-02-16 | 313.0 | 315.0 | 299.0 | 307.0 | -3.0 | -0.97% | 62,800 |
| 2026-02-13 | 322.0 | 323.0 | 310.0 | 310.0 | -11.0 | -3.43% | 22,500 |
| 2026-02-12 | 324.0 | 332.0 | 316.0 | 321.0 | +2.0 | +0.63% | 112,300 |
| 2026-02-10 | 311.0 | 320.0 | 311.0 | 319.0 | +6.0 | +1.92% | 44,700 |
| 2026-02-09 | 307.0 | 316.0 | 305.0 | 313.0 | +10.0 | +3.30% | 73,600 |
| 2026-02-06 | 295.0 | 303.0 | 289.0 | 303.0 | +9.0 | +3.06% | 39,700 |
| 2026-02-05 | 295.0 | 300.0 | 293.0 | 294.0 | -1.0 | -0.34% | 15,500 |
| 2026-02-04 | 290.0 | 295.0 | 290.0 | 295.0 | +4.0 | +1.37% | 8,800 |
| 2026-02-03 | 293.0 | 293.0 | 290.0 | 291.0 | -1.0 | -0.34% | 10,600 |
| 2026-02-02 | 300.0 | 300.0 | 292.0 | 292.0 | -5.0 | -1.68% | 17,200 |
| 2026-01-30 | 296.0 | 297.0 | 294.0 | 297.0 | 0.0 | 0.00% | 13,800 |
| 2026-01-29 | 302.0 | 302.0 | 294.0 | 297.0 | -6.0 | -1.98% | 46,200 |
| 2026-01-28 | 297.0 | 336.0 | 297.0 | 303.0 | +12.0 | +4.12% | 344,100 |
| 2026-01-27 | 294.0 | 295.0 | 287.0 | 291.0 | -3.0 | -1.02% | 31,500 |
| 2026-01-26 | 295.0 | 295.0 | 292.0 | 294.0 | 0.0 | 0.00% | 4,700 |
| 2026-01-23 | 297.0 | 297.0 | 292.0 | 294.0 | +2.0 | +0.68% | 12,400 |
| 2026-01-22 | 294.0 | 297.0 | 292.0 | 292.0 | -2.0 | -0.68% | 3,900 |
| 2026-01-21 | 305.0 | 305.0 | 292.0 | 294.0 | -7.0 | -2.33% | 21,700 |
| 2026-01-20 | 302.0 | 327.0 | 291.0 | 301.0 | +11.0 | +3.79% | 99,600 |
| 2026-01-19 | 291.0 | 292.0 | 288.0 | 290.0 | -5.0 | -1.69% | 14,500 |
| 2026-01-16 | 298.0 | 298.0 | 291.0 | 295.0 | -6.0 | -1.99% | 30,200 |
| 2026-01-15 | 309.0 | 309.0 | 293.0 | 301.0 | +8.0 | +2.73% | 14,400 |
| 2026-01-14 | 295.0 | 300.0 | 291.0 | 293.0 | -9.0 | -2.98% | 44,000 |
| 2026-01-13 | 307.0 | 309.0 | 301.0 | 302.0 | -5.0 | -1.63% | 17,500 |
| 2026-01-09 | 307.0 | 320.0 | 305.0 | 307.0 | +1.0 | +0.33% | 36,600 |
| 2026-01-08 | 320.0 | 320.0 | 304.0 | 306.0 | +6.0 | +2.00% | 32,500 |
| 2026-01-07 | 318.0 | 318.0 | 296.0 | 300.0 | -15.0 | -4.76% | 57,200 |
| 2026-01-06 | 322.0 | 322.0 | 305.0 | 315.0 | -6.0 | -1.87% | 28,900 |
| 2026-01-05 | 319.0 | 324.0 | 315.0 | 321.0 | +2.0 | +0.63% | 19,300 |
| 2025-12-30 | 326.0 | 332.0 | 318.0 | 319.0 | -10.0 | -3.04% | 23,100 |
| 2025-12-29 | 326.0 | 333.0 | 325.0 | 329.0 | +3.0 | +0.92% | 10,900 |
| 2025-12-26 | 334.0 | 334.0 | 325.0 | 326.0 | -6.0 | -1.81% | 15,100 |
| 2025-12-25 | 331.0 | 340.0 | 330.0 | 332.0 | +1.0 | +0.30% | 10,200 |
| 2025-12-24 | 327.0 | 332.0 | 325.0 | 331.0 | 0.0 | 0.00% | 23,200 |
| 2025-12-23 | 330.0 | 335.0 | 325.0 | 331.0 | +4.0 | +1.22% | 25,200 |
| 2025-12-22 | 338.0 | 347.0 | 326.0 | 327.0 | -11.0 | -3.25% | 45,600 |
| 2025-12-19 | 335.0 | 351.0 | 320.0 | 338.0 | +12.0 | +3.68% | 66,600 |
| 2025-12-18 | 326.0 | 338.0 | 321.0 | 326.0 | 0.0 | 0.00% | 17,200 |
| 2025-12-17 | 333.0 | 333.0 | 326.0 | 326.0 | -4.0 | -1.21% | 5,100 |
| 2025-12-16 | 330.0 | 331.0 | 323.0 | 330.0 | +4.0 | +1.23% | 16,700 |
| 2025-12-15 | 322.0 | 341.0 | 314.0 | 326.0 | +5.0 | +1.56% | 75,700 |
| 2025-12-12 | 327.0 | 327.0 | 321.0 | 321.0 | -1.0 | -0.31% | 9,400 |
| 2025-12-11 | 320.0 | 326.0 | 320.0 | 322.0 | +3.0 | +0.94% | 7,200 |
| 2025-12-10 | 336.0 | 337.0 | 318.0 | 319.0 | -15.0 | -4.49% | 62,100 |
| 2025-12-09 | 332.0 | 345.0 | 317.0 | 334.0 | +2.0 | +0.60% | 89,700 |
| 2025-12-08 | 323.0 | 332.0 | 316.0 | 332.0 | +10.0 | +3.11% | 37,100 |
| 2025-12-05 | 332.0 | 332.0 | 315.0 | 322.0 | -9.0 | -2.72% | 40,800 |
| 2025-12-04 | 350.0 | 350.0 | 323.0 | 331.0 | -14.0 | -4.06% | 86,100 |
| 2025-12-03 | 338.0 | 347.0 | 320.0 | 345.0 | +6.0 | +1.77% | 93,100 |
| 2025-12-02 | 331.0 | 384.0 | 331.0 | 339.0 | 0.0 | 0.00% | 307,800 |
| 2025-12-01 | 335.0 | 347.0 | 326.0 | 339.0 | +13.0 | +3.99% | 119,800 |
| 2025-11-28 | 327.0 | 342.0 | 309.0 | 326.0 | -3.0 | -0.91% | 92,700 |
| 2025-11-27 | 322.0 | 330.0 | 319.0 | 329.0 | -1.0 | -0.30% | 65,500 |
| 2025-11-26 | 341.0 | 345.0 | 315.0 | 330.0 | -3.0 | -0.90% | 290,700 |
| 2025-11-25 | 326.0 | 347.0 | 304.0 | 333.0 | -14.0 | -4.03% | 833,600 |
| 2025-11-21 | 280.0 | 347.0 | 278.0 | 347.0 | +71.0 | +25.72% | 1,437,500 |
| 2025-11-20 | 304.0 | 340.0 | 276.0 | 276.0 | +9.0 | +3.37% | 760,200 |
| 2025-11-19 | 278.0 | 278.0 | 265.0 | 267.0 | -14.0 | -4.98% | 14,100 |
| 2025-11-18 | 269.0 | 281.0 | 266.0 | 281.0 | +9.0 | +3.31% | 11,600 |
| 2025-11-17 | 275.0 | 276.0 | 272.0 | 272.0 | -7.0 | -2.51% | 8,300 |
| 2025-11-14 | 281.0 | 288.0 | 278.0 | 279.0 | -5.0 | -1.76% | 16,000 |
| 2025-11-13 | 275.0 | 288.0 | 275.0 | 284.0 | +4.0 | +1.43% | 31,300 |
| 2025-11-12 | 280.0 | 290.0 | 275.0 | 280.0 | -4.0 | -1.41% | 60,100 |
| 2025-11-11 | 288.0 | 347.0 | 277.0 | 284.0 | +7.0 | +2.53% | 636,500 |
| 2025-11-10 | 272.0 | 283.0 | 270.0 | 277.0 | +5.0 | +1.84% | 12,000 |
| 2025-11-07 | 273.0 | 273.0 | 270.0 | 272.0 | +2.0 | +0.74% | 2,900 |
| 2025-11-06 | 269.0 | 271.0 | 269.0 | 270.0 | +1.0 | +0.37% | 3,800 |
| 2025-11-05 | 271.0 | 272.0 | 268.0 | 269.0 | -2.0 | -0.74% | 4,300 |
| 2025-11-04 | 267.0 | 272.0 | 267.0 | 271.0 | +8.0 | +3.04% | 36,700 |
| 2025-10-31 | 265.0 | 270.0 | 263.0 | 263.0 | -4.0 | -1.50% | 35,800 |
| 2025-10-30 | 267.0 | 272.0 | 266.0 | 267.0 | +1.0 | +0.38% | 33,600 |
| 2025-10-29 | 276.0 | 276.0 | 266.0 | 266.0 | -8.0 | -2.92% | 35,500 |
| 2025-10-28 | 277.0 | 277.0 | 270.0 | 274.0 | 0.0 | 0.00% | 71,700 |
| 2025-10-27 | 276.0 | 277.0 | 274.0 | 274.0 | -1.0 | -0.36% | 3,000 |
| 2025-10-24 | 271.0 | 276.0 | 271.0 | 275.0 | +3.0 | +1.10% | 3,300 |
| 2025-10-23 | 274.0 | 274.0 | 270.0 | 272.0 | -2.0 | -0.73% | 900 |
| 2025-10-22 | 269.0 | 276.0 | 269.0 | 274.0 | +9.0 | +3.40% | 16,800 |
| 2025-10-21 | 268.0 | 268.0 | 265.0 | 265.0 | +5.0 | +1.92% | 5,000 |
| 2025-10-20 | 265.0 | 267.0 | 258.0 | 260.0 | -4.0 | -1.52% | 13,600 |
| 2025-10-17 | 267.0 | 267.0 | 264.0 | 264.0 | -5.0 | -1.86% | 1,000 |
| 2025-10-16 | 265.0 | 270.0 | 265.0 | 269.0 | +7.0 | +2.67% | 7,200 |
| 2025-10-15 | 254.0 | 267.0 | 254.0 | 262.0 | +6.0 | +2.34% | 2,600 |
| 2025-10-14 | 259.0 | 260.0 | 250.0 | 256.0 | -14.0 | -5.19% | 79,200 |
| 2025-10-10 | 275.0 | 275.0 | 270.0 | 270.0 | -7.0 | -2.53% | 5,200 |
| 2025-10-09 | 278.0 | 278.0 | 273.0 | 277.0 | +1.0 | +0.36% | 3,500 |
| 2025-10-08 | 269.0 | 276.0 | 269.0 | 276.0 | +4.0 | +1.47% | 4,300 |
| 2025-10-07 | 275.0 | 275.0 | 269.0 | 272.0 | +1.0 | +0.37% | 4,700 |
| 2025-10-06 | 273.0 | 273.0 | 265.0 | 271.0 | -2.0 | -0.73% | 7,500 |
| 2025-10-03 | 285.0 | 285.0 | 261.0 | 273.0 | -4.0 | -1.44% | 25,800 |
| 2025-10-02 | 281.0 | 281.0 | 275.0 | 277.0 | +1.0 | +0.36% | 2,000 |
| 2025-10-01 | 278.0 | 280.0 | 274.0 | 276.0 | 0.0 | 0.00% | 6,500 |
| 2025-09-30 | 276.0 | 277.0 | 272.0 | 276.0 | -2.0 | -0.72% | 3,100 |
| 2025-09-29 | 277.0 | 280.0 | 271.0 | 278.0 | -3.0 | -1.07% | 6,700 |
| 2025-09-26 | 290.0 | 291.0 | 281.0 | 281.0 | -4.0 | -1.40% | 12,000 |
| 2025-09-25 | 291.0 | 293.0 | 284.0 | 285.0 | +1.0 | +0.35% | 13,100 |
| 2025-09-24 | 287.0 | 289.0 | 281.0 | 284.0 | +1.0 | +0.35% | 11,300 |
| 2025-09-22 | 290.0 | 291.0 | 282.0 | 283.0 | +1.0 | +0.35% | 21,100 |
| 2025-09-19 | 278.0 | 322.0 | 274.0 | 282.0 | +12.0 | +4.44% | 197,800 |
| 2025-09-18 | 274.0 | 276.0 | 270.0 | 270.0 | -4.0 | -1.46% | 6,500 |
| 2025-09-17 | 275.0 | 276.0 | 272.0 | 274.0 | 0.0 | 0.00% | 2,500 |
| 2025-09-16 | 277.0 | 277.0 | 268.0 | 274.0 | +4.0 | +1.48% | 17,600 |
| 2025-09-12 | 274.0 | 274.0 | 270.0 | 270.0 | — | — | 20,500 |
直近120営業日分を表示