Stryker Corp (S1YK34)

S1YK34
🏛️ ブラジル →
98.21
最終更新: 2025-09-23
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-26 113.92 113.92 113.92 113.92 0.0M
2024-12-19 109.45 109.45 109.45 109.45 0.0M
2024-12-18 114.33 114.33 114.33 114.33 0.0M
2024-12-17 117.12 117.12 112.46 113.34 0.0M
2024-12-12 113.56 113.56 113.56 113.56 0.0M
2024-12-11 116.31 116.31 111.91 111.91 0.0M
2024-12-06 117.16 117.16 116.31 116.31 0.0M
2024-12-05 115.50 115.50 113.46 114.18 0.0M
2024-12-04 119.57 119.57 117.42 117.42 0.0M
2024-12-02 118.70 120.05 117.42 117.78 0.0M
2024-11-29 116.67 117.76 116.26 117.42 0.0M
2024-11-25 110.93 111.81 109.50 111.04 0.0M
2024-11-21 112.46 112.46 112.46 112.46 0.0M
2024-11-19 112.46 112.46 112.46 112.46 0.0M
2024-11-18 112.46 112.46 112.46 112.46 0.0M
2024-11-14 113.34 113.34 112.33 112.33 0.0M
2024-11-13 111.93 113.28 111.54 112.68 0.0M
2024-11-12 108.84 108.84 108.84 108.84 0.0M
2024-11-08 107.96 109.04 106.96 107.23 0.0M
2024-11-07 102.54 104.90 102.54 104.74 0.0M
2024-11-06 109.06 109.06 104.04 104.56 0.1M
2024-11-05 105.72 105.72 105.66 105.66 0.0M
2024-10-31 103.64 103.65 102.94 102.94 0.0M
2024-10-29 102.24 102.24 102.24 102.24 0.0M
2024-10-24 102.31 102.31 102.31 102.31 0.0M
2024-10-23 103.73 103.73 103.73 103.73 0.0M
2024-10-22 104.14 104.24 104.04 104.14 0.1M
2024-10-21 105.77 105.77 105.77 105.77 0.0M
2024-10-18 104.54 104.54 104.54 104.54 0.0M
2024-10-16 102.02 102.24 102.02 102.24 0.0M
2024-10-15 102.14 102.40 101.24 101.84 0.0M
2024-10-14 99.54 99.54 99.54 99.54 0.0M
2024-10-11 100.72 100.72 99.94 99.94 0.0M
2024-10-07 94.99 94.99 94.99 94.99 0.0M
2024-10-03 97.33 97.33 95.85 95.85 0.0M
2024-10-02 96.05 97.05 96.05 97.05 0.0M
2024-10-01 98.35 98.35 97.55 97.55 0.0M
2024-09-30 98.95 98.95 96.73 96.73 0.0M
2024-09-27 99.50 99.50 99.50 99.50 0.0M
2024-09-26 98.30 99.58 97.19 99.48 0.0M
2024-09-25 97.80 97.80 97.80 97.80 0.0M
2024-09-24 97.95 98.09 97.49 97.49 0.0M
2024-09-23 100.78 100.78 100.78 100.78 0.0M
2024-09-17 101.78 101.78 101.78 101.78 0.0M
2024-09-16 101.86 101.86 101.86 101.86 0.0M
2024-09-13 103.16 103.16 102.77 102.97 0.0M
2024-09-12 103.27 103.27 103.27 103.27 0.0M
2024-09-11 102.77 103.12 102.57 102.68 0.0M
2024-09-10 102.67 102.67 102.67 102.67 0.0M
2024-09-09 101.68 101.68 100.98 100.98 0.0M
2024-09-06 99.68 100.54 99.68 100.38 0.0M
2024-09-02 101.87 101.87 101.87 101.87 0.0M
2024-08-30 100.68 100.68 100.68 100.68 0.0M
2024-08-29 101.28 101.28 101.28 101.28 0.0M
2024-08-27 97.29 98.29 97.29 98.29 0.0M
2024-08-26 97.02 97.09 96.95 96.99 0.0M
2024-08-22 97.18 97.72 96.88 97.66 0.0M
2024-08-21 94.49 94.49 94.49 94.49 0.0M
2024-08-20 93.03 93.03 93.03 93.03 0.0M
2024-08-19 91.51 91.51 91.51 91.51 0.0M
2024-08-05 90.37 90.37 90.37 90.37 0.0M
2024-07-31 91.10 91.10 91.10 91.10 0.0M
2024-07-30 93.20 93.20 93.20 93.20 0.0M
2024-07-26 93.90 93.90 93.55 93.55 0.0M
2024-07-25 95.79 95.79 95.75 95.75 0.0M
2024-07-23 95.54 95.54 95.54 95.54 0.0M
2024-07-17 93.18 93.18 91.78 92.26 0.1M
2024-07-16 89.85 89.85 89.85 89.85 0.0M
2024-07-11 91.67 91.69 91.67 91.69 0.0M
2024-07-10 90.76 90.76 90.76 90.76 0.0M
2024-07-09 91.05 91.05 90.61 90.61 0.0M
2024-07-08 91.17 91.33 90.92 90.92 0.0M
2024-07-02 94.69 94.69 94.38 94.38 0.0M
2024-06-14 91.38 91.38 91.38 91.38 0.0M
2024-06-12 92.76 92.76 92.76 92.76 0.0M
2024-06-10 92.52 92.52 92.52 92.52 0.0M
2024-06-07 92.00 92.00 92.00 92.00 0.0M
2024-06-06 90.50 90.50 90.50 90.50 0.0M
2024-06-04 89.87 89.87 89.87 89.87 0.0M
2024-05-25 86.79 86.79 86.79 86.79 0.0M
2024-05-24 86.36 86.36 86.36 86.36 0.0M
2024-05-17 85.18 85.18 85.18 85.18 0.0M
2024-05-16 85.26 85.26 85.11 85.26 0.0M
2024-05-14 82.31 82.31 82.31 82.31 0.0M
2024-05-07 83.35 83.35 83.35 83.35 0.0M
2024-05-06 82.00 82.16 81.95 81.95 0.0M
2024-04-29 86.25 86.69 85.89 86.15 0.0M
2024-04-26 85.78 85.78 85.78 85.78 0.0M
2024-04-23 84.09 85.04 84.09 85.04 0.0M
2024-04-10 87.77 87.77 87.77 87.77 0.0M
2024-04-09 87.02 87.02 86.97 86.97 0.0M
2024-04-02 88.04 88.04 88.04 88.04 0.0M
2024-03-28 89.22 89.52 89.22 89.52 0.0M
2024-03-26 86.37 86.37 86.37 86.37 0.0M
2024-03-21 87.38 87.53 87.27 87.35 0.0M
2024-03-19 88.63 88.63 88.62 88.62 0.0M
2024-03-15 87.78 87.78 87.78 87.78 0.0M
2024-03-14 87.44 87.80 87.17 87.74 0.0M
2024-03-13 88.26 88.26 88.26 88.26 0.0M
2024-03-12 88.34 88.81 88.25 88.61 0.0M
2024-03-11 87.80 88.17 87.71 87.71 0.0M
2024-03-08 88.07 88.87 88.07 88.70 0.0M
2024-03-07 87.89 88.07 87.36 87.74 0.0M
2024-03-06 87.55 87.55 87.55 87.55 0.0M
2024-03-05 87.44 87.44 86.37 86.37 0.0M
2024-03-04 87.44 87.44 87.44 87.44 0.0M
2024-02-27 86.28 86.28 86.28 86.28 0.0M
2024-02-23 86.91 88.34 86.10 87.92 0.0M
2024-02-22 85.66 87.00 85.66 86.83 0.0M
2024-02-21 84.59 85.66 84.59 85.58 0.0M
2024-02-20 85.40 85.40 84.94 84.94 0.0M
2024-02-16 88.29 88.29 86.19 86.19 0.0M
2024-02-15 86.55 86.55 86.55 86.55 0.0M
2024-02-14 85.78 86.43 85.78 86.43 0.0M
2024-02-07 85.91 85.91 85.91 85.91 0.0M
2024-02-05 85.04 85.04 85.04 85.04 0.0M
2024-02-02 84.40 84.48 84.40 84.48 0.0M
2024-01-31 83.44 83.45 83.44 83.45 0.0M
2024-01-30 77.89 77.89 77.89 77.89 0.0M
2024-01-26 76.69 76.69 76.69 76.69 0.0M
2024-01-25 75.66 75.66 75.66 75.66 0.0M
2024-01-24 75.52 75.98 75.52 75.71 0.0M
2024-01-22 77.97 78.52 77.65 77.69 0.0M
2024-01-19 77.17 77.33 77.17 77.30 0.0M
2024-01-18 77.49 77.49 77.49 77.49 0.0M
2024-01-16 75.98 77.09 75.98 76.88 0.0M
2024-01-12 76.14 76.14 76.14 76.14 0.0M
2024-01-11 74.75 75.36 74.53 74.90 0.0M
2024-01-10 74.83 75.04 74.66 75.04 0.0M
2024-01-09 74.13 74.13 74.13 74.13 0.0M
2024-01-08 71.28 72.65 71.28 72.65 0.0M
2024-01-05 72.03 72.18 71.49 71.63 0.0M
2024-01-04 72.24 72.85 72.24 72.85 0.0M
2024-01-03 71.63 71.70 71.28 71.68 0.0M
2024-01-02 69.82 71.93 69.82 71.93 0.0M