ストライブの株価時系列・推移
- 52週高値
- 19.75（2026/5/22）
- 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 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 12.54 | 12.54 | 11.87 | 12.32 | 2,365,729 | 12.32 |
| 2026/8/13 | 12.40 | 12.74 | 12.21 | 12.58 | 2,370,978 | 12.58 |
| 2026/8/12 | 12.86 | 12.92 | 12.31 | 12.39 | 2,949,183 | 12.39 |
| 2026/8/11 | 12.56 | 12.77 | 12.25 | 12.62 | 2,943,711 | 12.62 |
| 2026/8/10 | 12.25 | 12.57 | 12.06 | 12.44 | 2,308,486 | 12.44 |
| 2026/8/7 | 12.70 | 12.97 | 12.39 | 12.48 | 2,845,258 | 12.48 |
| 2026/8/6 | 12.13 | 12.56 | 11.90 | 12.31 | 2,122,098 | 12.31 |
| 2026/8/5 | 12.35 | 12.61 | 11.98 | 12.45 | 2,176,443 | 12.45 |
| 2026/8/4 | 11.87 | 12.54 | 11.74 | 12.42 | 3,091,362 | 12.42 |
| 2026/8/3 | 11.14 | 11.96 | 10.96 | 11.80 | 2,275,636 | 11.80 |
| 2026/7/31 | 11.70 | 11.85 | 10.97 | 11.11 | 3,349,279 | 11.11 |
| 2026/7/30 | 11.34 | 11.98 | 11.30 | 11.94 | 2,873,183 | 11.94 |
| 2026/7/29 | 11.92 | 12.11 | 11.03 | 11.06 | 3,130,114 | 11.06 |
| 2026/7/28 | 11.54 | 12.10 | 11.16 | 11.98 | 2,257,250 | 11.98 |
| 2026/7/27 | 11.88 | 12.61 | 11.61 | 12.19 | 3,485,124 | 12.19 |
| 2026/7/24 | 12.18 | 12.25 | 11.43 | 11.49 | 2,212,896 | 11.49 |
| 2026/7/23 | 12.06 | 12.66 | 11.93 | 12.09 | 2,304,061 | 12.09 |
| 2026/7/22 | 12.75 | 13.10 | 12.48 | 12.67 | 2,089,811 | 12.67 |
| 2026/7/21 | 12.69 | 13.32 | 12.58 | 13.00 | 3,224,795 | 13.00 |
| 2026/7/20 | 12.00 | 12.67 | 11.94 | 12.34 | 3,135,355 | 12.34 |
1〜20/246件
