ストライブの株価時系列・推移
- 52週高値
- 32.08（2026/10/2）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/23 | 29.11 | 30.32 | 28.82 | 28.97 | 5,908,820 | 28.97 |
| 2026/10/22 | 29.18 | 29.77 | 27.96 | 29.03 | 7,811,103 | 29.03 |
| 2026/10/21 | 27.90 | 31.51 | 26.98 | 30.75 | 14,367,438 | 30.75 |
| 2026/10/20 | 25.07 | 27.46 | 24.93 | 27.06 | 8,482,049 | 27.06 |
| 2026/10/19 | 24.75 | 26.23 | 24.54 | 25.54 | 8,186,700 | 25.54 |
| 2026/10/16 | 25.04 | 25.32 | 23.54 | 24.09 | 10,362,459 | 24.09 |
| 2026/10/15 | 23.79 | 25.77 | 22.48 | 25.65 | 12,500,042 | 25.65 |
| 2026/10/14 | 26.61 | 26.71 | 24.33 | 24.68 | 18,248,153 | 24.68 |
| 2026/10/13 | 27.50 | 28.32 | 27.19 | 27.59 | 11,755,404 | 27.59 |
| 2026/10/12 | 27.66 | 28.00 | 27.04 | 27.71 | 5,754,439 | 27.71 |
| 2026/10/9 | 28.72 | 29.28 | 27.55 | 27.80 | 8,394,381 | 27.80 |
| 2026/10/8 | 27.70 | 28.36 | 27.33 | 28.23 | 7,891,984 | 28.23 |
| 2026/10/7 | 28.75 | 28.86 | 27.70 | 28.19 | 8,385,139 | 28.19 |
| 2026/10/6 | 30.17 | 30.55 | 29.69 | 29.75 | 7,429,714 | 29.75 |
| 2026/10/5 | 30.43 | 31.16 | 29.71 | 30.26 | 9,604,339 | 30.26 |
| 2026/10/2 | 31.27 | 32.08 | 29.14 | 30.03 | 11,388,034 | 30.03 |
| 2026/10/1 | 29.34 | 30.80 | 29.18 | 30.11 | 4,548,512 | 30.11 |
| 2026/9/30 | 30.44 | 30.54 | 28.96 | 29.41 | 4,529,393 | 29.41 |
| 2026/9/29 | 30.05 | 30.09 | 28.66 | 29.31 | 4,144,294 | 29.31 |
| 2026/9/28 | 29.55 | 30.40 | 28.72 | 29.00 | 7,252,855 | 29.00 |
1〜20/247件
