ストライブの株価時系列・推移
- 52週高値
- 31.95（2026/9/21）
- 52週安値
- 0.49（2026/2/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/21 | 31.64 | 31.95 | 28.83 | 30.33 | 17,634,458 | 30.33 |
| 2026/9/18 | 29.54 | 30.38 | 29.33 | 30.09 | 16,154,535 | 30.09 |
| 2026/9/17 | 28.04 | 29.41 | 27.61 | 28.28 | 9,726,581 | 28.28 |
| 2026/9/16 | 27.82 | 28.11 | 26.85 | 27.41 | 7,803,028 | 27.41 |
| 2026/9/15 | 28.00 | 28.36 | 26.63 | 27.57 | 10,791,937 | 27.57 |
| 2026/9/14 | 27.73 | 29.60 | 27.60 | 29.03 | 9,811,941 | 29.03 |
| 2026/9/11 | 27.11 | 29.04 | 26.70 | 27.62 | 8,934,950 | 27.62 |
| 2026/9/10 | 26.06 | 27.75 | 25.82 | 26.90 | 8,802,471 | 26.90 |
| 2026/9/9 | 28.00 | 28.53 | 26.30 | 26.69 | 8,040,124 | 26.69 |
| 2026/9/8 | 26.44 | 27.65 | 25.60 | 27.16 | 8,992,535 | 27.16 |
| 2026/9/4 | 25.18 | 27.35 | 25.18 | 27.14 | 8,996,803 | 27.14 |
| 2026/9/3 | 25.63 | 27.23 | 25.15 | 26.82 | 17,194,095 | 26.82 |
| 2026/9/2 | 23.07 | 24.50 | 22.30 | 24.32 | 9,593,060 | 24.32 |
| 2026/9/1 | 23.46 | 24.68 | 23.05 | 24.00 | 11,096,480 | 24.00 |
| 2026/8/31 | 22.54 | 24.48 | 21.95 | 24.22 | 15,178,327 | 24.22 |
| 2026/8/28 | 22.50 | 23.59 | 21.39 | 21.74 | 11,772,583 | 21.74 |
| 2026/8/27 | 22.45 | 24.38 | 21.85 | 23.12 | 13,373,785 | 23.12 |
| 2026/8/26 | 20.72 | 21.66 | 20.17 | 21.50 | 9,747,241 | 21.50 |
| 2026/8/25 | 19.04 | 22.16 | 18.88 | 21.39 | 12,934,779 | 21.39 |
| 2026/8/24 | 18.76 | 20.32 | 18.55 | 19.73 | 14,707,688 | 19.73 |
1〜20/248件
