ストゥロ・バイオファーマ (STRO)

STRO
🏛️ アメリカ →
0.88
最終更新: 2025-09-29
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
2021-12-31 15.06 15.48 14.86 14.88 0.2M
2021-12-30 14.92 15.44 14.84 15.06 0.3M
2021-12-29 15.34 15.74 14.91 14.98 0.3M
2021-12-28 14.70 16.11 14.70 15.47 0.3M
2021-12-27 14.97 15.27 14.33 14.57 0.8M
2021-12-23 14.77 14.84 14.03 14.25 0.3M
2021-12-22 15.00 15.06 14.64 14.70 0.2M
2021-12-21 15.95 15.95 14.40 14.99 0.3M
2021-12-20 15.51 15.89 15.17 15.69 0.2M
2021-12-17 14.30 16.60 14.30 15.81 0.9M
2021-12-16 15.50 15.92 14.86 15.03 0.2M
2021-12-15 14.55 15.54 14.26 15.45 0.3M
2021-12-14 14.69 14.95 14.31 14.53 0.2M
2021-12-13 14.69 15.04 14.39 14.92 0.3M
2021-12-10 14.88 14.92 14.49 14.64 0.2M
2021-12-09 15.40 15.60 14.71 14.79 0.3M
2021-12-08 15.52 15.99 15.16 15.57 0.4M
2021-12-07 15.42 16.53 15.18 15.50 0.4M
2021-12-06 15.66 16.13 15.01 15.55 0.2M
2021-12-03 16.24 16.24 15.42 15.56 0.3M
2021-12-02 15.34 16.47 15.34 16.24 0.4M
2021-12-01 17.27 17.53 15.78 15.80 0.3M
2021-11-30 16.27 17.70 15.00 17.08 1.0M
2021-11-29 16.50 16.75 16.19 16.23 0.3M
2021-11-26 16.51 16.68 15.80 16.18 0.1M
2021-11-24 16.63 16.95 16.34 16.93 0.2M
2021-11-23 16.91 17.48 15.89 16.79 0.3M
2021-11-22 18.05 18.05 17.01 17.01 0.2M
2021-11-19 18.00 18.35 17.49 17.56 0.2M
2021-11-18 18.60 18.74 18.09 18.09 0.3M
2021-11-17 19.36 19.36 18.02 18.49 0.3M
2021-11-16 19.13 19.95 18.84 19.03 0.2M
2021-11-15 19.71 19.99 18.93 19.15 0.2M
2021-11-12 20.46 20.46 18.63 19.50 0.4M
2021-11-11 22.00 22.00 20.36 20.44 0.2M
2021-11-10 21.75 22.03 21.17 21.58 0.2M
2021-11-09 21.91 21.94 21.32 21.59 0.1M
2021-11-08 23.07 23.50 21.77 21.97 0.1M
2021-11-05 23.70 23.70 22.79 23.40 0.1M
2021-11-04 23.53 23.60 22.93 23.53 0.2M
2021-11-03 22.24 23.62 21.92 23.51 0.3M
2021-11-02 21.67 22.46 21.25 22.38 0.1M
2021-11-01 20.32 21.90 20.25 21.67 0.2M
2021-10-29 20.35 20.62 20.11 20.16 0.2M
2021-10-27 18.95 19.69 18.88 19.50 0.2M
2021-10-26 19.07 19.27 18.75 19.01 0.1M
2021-10-25 19.07 19.14 18.58 19.08 0.1M
2021-10-22 18.61 19.15 18.27 19.01 0.2M
2021-10-21 18.58 18.79 18.23 18.75 0.1M
2021-10-20 18.87 18.97 18.46 18.51 0.1M
2021-10-19 18.80 19.12 18.61 18.86 0.1M
2021-10-18 18.84 19.03 18.55 18.80 0.2M
2021-10-15 19.65 19.82 18.88 18.99 0.2M
2021-10-14 19.06 19.79 19.06 19.23 0.2M
2021-10-13 19.39 19.70 18.64 18.89 0.1M
2021-10-12 18.66 19.44 18.66 19.22 0.1M
2021-10-11 18.51 19.01 18.40 18.61 0.1M
2021-10-08 19.27 19.53 18.53 18.60 0.1M
2021-10-07 18.50 19.24 18.50 19.19 0.1M
2021-10-06 18.52 18.65 18.13 18.36 0.1M
2021-10-05 19.20 19.49 18.59 18.67 0.3M
2021-10-04 19.20 19.60 18.72 19.21 0.2M
2021-10-01 19.00 19.61 18.61 19.32 0.6M
2021-09-30 18.77 19.56 18.77 18.89 0.2M
2021-09-29 19.08 19.08 18.26 18.65 0.2M
2021-09-28 19.08 19.15 18.45 18.78 0.2M
2021-09-27 19.16 19.77 19.01 19.30 0.2M
2021-09-24 19.46 19.63 19.15 19.23 0.1M
2021-09-23 19.93 19.93 19.23 19.72 0.2M
2021-09-22 19.56 20.12 19.11 19.76 0.1M
2021-09-21 19.33 19.63 19.11 19.44 0.1M
2021-09-20 19.52 19.89 18.78 19.16 0.2M
2021-09-17 20.14 20.36 19.56 19.68 1.1M
2021-09-16 20.09 20.19 19.43 19.98 0.2M
2021-09-15 19.95 20.28 19.46 19.99 0.4M
2021-09-14 20.06 20.34 19.94 20.00 0.2M
2021-09-13 19.92 20.91 19.54 19.94 0.3M
2021-09-10 20.46 20.46 19.82 19.88 0.3M
2021-09-09 20.65 20.78 20.28 20.31 0.2M
2021-09-08 21.19 21.29 20.56 20.75 0.2M
2021-09-07 21.60 21.95 20.69 21.08 0.4M
2021-09-03 22.28 22.28 21.66 21.73 0.2M
2021-09-02 22.55 22.55 21.90 22.30 0.2M
2021-09-01 21.91 22.46 21.35 22.38 0.3M
2021-08-31 21.67 22.34 21.27 21.72 0.3M
2021-08-30 22.00 22.40 21.53 21.67 0.3M
2021-08-27 20.72 21.83 20.72 21.77 0.3M
2021-08-26 20.14 20.93 20.14 20.61 0.2M
2021-08-25 20.49 20.73 20.13 20.29 0.2M
2021-08-24 20.16 20.43 19.95 20.40 0.2M
2021-08-23 19.43 20.24 18.98 20.19 0.2M
2021-08-20 18.31 19.20 18.07 19.15 0.3M
2021-08-19 18.35 18.77 18.30 18.44 0.2M
2021-08-18 19.08 19.48 18.50 18.56 0.3M
2021-08-17 18.17 18.89 17.84 18.83 0.2M
2021-08-16 18.67 18.88 18.22 18.42 0.3M
2021-08-13 18.71 19.00 18.34 18.89 0.2M
2021-08-12 18.59 18.73 18.09 18.56 0.3M
2021-08-11 18.39 18.83 17.54 18.59 0.5M
2021-08-10 18.55 18.83 18.16 18.42 0.3M
2021-08-09 18.42 18.95 18.29 18.37 0.4M
2021-08-06 18.56 18.75 17.87 18.46 0.3M
2021-08-05 17.40 18.57 17.27 18.54 0.3M
2021-08-04 17.71 18.18 17.04 17.26 0.2M
2021-08-03 17.37 18.03 17.31 17.90 0.3M
2021-08-02 17.16 18.03 17.16 17.70 0.2M
2021-07-30 17.46 17.79 16.96 17.03 0.4M
2021-07-29 18.16 18.30 17.50 17.57 0.2M
2021-07-28 17.21 18.14 16.90 17.98 0.6M
2021-07-27 16.90 17.50 16.56 16.88 0.3M
2021-07-26 17.11 17.65 16.96 17.08 0.3M
2021-07-23 17.69 17.87 16.98 17.06 0.2M
2021-07-22 18.25 18.34 17.59 17.63 0.3M
2021-07-21 17.97 18.39 17.39 18.23 0.3M
2021-07-20 16.92 17.84 16.45 17.81 0.4M
2021-07-19 17.30 17.43 16.64 16.97 0.2M
2021-07-16 17.52 17.80 17.30 17.47 0.3M
2021-07-15 17.14 17.85 16.87 17.42 0.3M
2021-07-14 18.00 18.00 17.17 17.21 0.3M
2021-07-13 18.08 18.16 17.80 17.88 0.3M
2021-07-12 18.18 18.49 17.92 18.12 0.2M
2021-07-09 18.56 19.05 18.11 18.26 0.2M
2021-07-08 18.01 18.99 17.82 18.57 0.3M
2021-07-07 18.27 18.54 17.77 18.17 0.3M
2021-07-06 19.11 19.11 18.20 18.23 0.3M
2021-07-02 18.96 19.10 18.19 18.83 0.3M
2021-07-01 18.53 18.88 18.22 18.78 0.2M
2021-06-30 18.05 18.99 17.75 18.59 0.3M
2021-06-29 19.33 19.33 18.09 18.16 0.2M
2021-06-28 19.70 19.99 19.18 19.26 0.2M
2021-06-25 19.13 19.72 18.66 19.50 2.8M
2021-06-24 18.80 19.40 18.59 19.18 0.3M
2021-06-23 18.41 18.93 17.92 18.57 0.4M
2021-06-22 19.84 19.91 18.29 18.44 0.3M
2021-06-21 20.19 20.19 19.16 19.92 0.4M
2021-06-18 19.48 20.32 19.46 19.92 1.4M
2021-06-17 18.33 18.99 18.05 18.73 0.3M
2021-06-16 18.33 19.07 18.20 18.30 0.7M
2021-06-15 19.25 19.58 18.13 18.29 0.4M
2021-06-14 18.56 19.51 18.40 19.21 0.5M
2021-06-11 18.97 19.67 18.46 18.57 0.3M
2021-06-10 18.43 18.91 18.07 18.81 0.3M
2021-06-09 18.88 19.12 18.25 18.46 0.3M
2021-06-08 19.06 19.22 18.01 18.65 0.3M
2021-06-07 18.34 19.62 18.00 18.99 0.4M
2021-06-04 18.30 18.69 18.00 18.43 0.2M
2021-06-03 17.86 18.39 17.56 18.21 0.2M
2021-06-02 18.09 18.38 17.52 18.03 0.3M
2021-06-01 18.74 19.73 18.00 18.08 0.7M
2021-05-28 19.04 19.48 18.51 18.61 0.3M
2021-05-27 18.66 19.09 18.32 19.02 0.5M
2021-05-26 18.32 19.03 18.13 18.65 0.3M
2021-05-25 18.33 18.70 17.94 18.25 0.3M
2021-05-24 18.37 18.59 17.79 18.22 0.4M
2021-05-21 18.66 19.12 18.18 18.27 0.4M
2021-05-20 20.55 21.05 17.86 18.36 1.1M
2021-05-19 19.94 20.65 19.44 20.23 0.4M
2021-05-18 19.82 20.37 19.39 20.23 0.7M
2021-05-17 19.57 20.25 19.26 19.79 0.2M
2021-05-14 19.02 20.09 18.93 19.68 0.5M
2021-05-13 20.42 20.92 17.83 18.83 0.6M
2021-05-12 19.90 21.39 19.90 20.32 0.4M
2021-05-11 19.29 20.99 19.16 20.29 0.5M
2021-05-10 19.57 20.48 18.46 20.05 0.7M
2021-05-07 18.80 19.92 18.61 19.29 0.3M
2021-05-06 19.09 19.57 17.66 18.52 0.4M
2021-05-05 19.65 20.05 19.18 19.40 0.3M
2021-05-04 20.08 20.10 19.10 19.41 0.4M
2021-05-03 20.74 20.80 19.98 20.26 0.2M
2021-04-30 20.52 21.17 20.27 20.51 0.3M
2021-04-29 21.14 21.20 20.39 20.91 0.4M
2021-04-28 20.41 21.23 20.20 20.98 0.3M
2021-04-27 21.04 21.25 20.40 20.58 0.2M
2021-04-26 20.41 21.34 20.41 21.00 0.3M
2021-04-23 20.80 21.10 20.11 20.28 0.2M
2021-04-22 20.25 21.17 19.78 20.62 0.3M
2021-04-21 18.74 20.32 18.37 20.26 0.3M
2021-04-20 18.57 18.84 17.82 18.73 0.3M
2021-04-19 19.55 20.07 18.57 18.68 0.3M
2021-04-16 21.17 21.17 19.16 20.01 0.4M
2021-04-15 20.28 21.97 20.21 21.35 0.5M
2021-04-14 18.99 20.53 18.99 19.92 0.3M
2021-04-13 19.50 19.66 18.21 19.15 0.5M
2021-04-12 19.74 19.81 18.77 19.30 0.5M
2021-04-09 21.35 21.39 19.82 20.10 0.4M
2021-04-08 21.62 21.88 20.86 21.27 0.3M
2021-04-07 22.93 23.38 21.23 21.31 0.4M
2021-04-06 23.88 24.17 22.72 22.81 0.2M
2021-04-05 22.95 23.84 22.20 23.82 0.3M
2021-04-01 23.01 24.13 22.80 23.47 0.2M
2021-03-31 21.34 22.98 20.82 22.76 0.5M
2021-03-30 21.12 22.07 20.26 21.04 1.9M
2021-03-29 22.45 23.15 21.04 21.31 0.6M
2021-03-26 23.21 23.93 21.58 22.74 0.3M
2021-03-25 22.03 23.48 21.67 23.15 0.5M
2021-03-24 23.29 23.70 22.14 22.50 0.6M
2021-03-23 24.84 25.21 22.64 23.08 0.6M
2021-03-22 25.00 25.78 24.64 24.94 0.5M
2021-03-19 25.07 25.89 23.66 24.96 4.2M
2021-03-18 23.70 24.83 23.50 23.93 0.7M
2021-03-17 23.23 23.98 22.32 23.96 0.7M
2021-03-16 23.65 24.40 22.64 23.65 0.3M
2021-03-15 23.43 24.03 23.16 23.65 0.3M
2021-03-12 22.82 23.43 21.87 23.41 0.2M
2021-03-11 22.74 23.59 22.18 22.89 0.4M
2021-03-10 21.62 22.98 21.02 21.95 0.8M
2021-03-09 21.20 22.00 20.93 21.21 0.4M
2021-03-08 20.78 21.64 20.16 20.70 0.4M
2021-03-05 20.40 21.24 19.04 21.11 0.6M
2021-03-04 21.03 21.78 19.69 20.29 0.7M
2021-03-03 22.21 23.01 21.14 21.25 0.4M
2021-03-02 22.80 23.50 22.11 22.38 0.3M
2021-03-01 22.71 23.40 22.22 23.00 0.3M
2021-02-26 21.98 22.50 21.01 22.20 0.3M
2021-02-25 22.98 23.90 21.48 21.73 0.3M
2021-02-24 21.72 23.08 21.69 23.02 0.4M
2021-02-23 22.31 22.55 21.09 21.79 0.7M
2021-02-22 24.46 25.78 22.68 22.89 0.5M
2021-02-19 23.78 24.63 23.76 24.44 0.4M
2021-02-18 23.52 24.16 23.18 23.64 0.3M
2021-02-17 23.54 23.92 22.81 23.77 0.3M
2021-02-16 24.47 24.47 23.57 23.69 0.2M
2021-02-12 23.93 24.51 23.55 24.13 0.2M
2021-02-11 24.79 25.28 23.84 24.02 0.3M
2021-02-10 25.94 26.76 24.34 24.55 0.3M
2021-02-09 27.22 27.23 25.57 25.97 0.5M
2021-02-08 26.91 28.30 26.65 27.47 0.5M
2021-02-05 25.53 26.44 25.08 26.36 0.5M
2021-02-04 24.51 25.65 24.06 25.43 0.4M
2021-02-03 25.05 25.52 24.06 24.41 0.4M
2021-02-02 24.35 25.36 24.09 24.71 0.5M
2021-02-01 22.40 24.38 22.09 24.14 0.5M
2021-01-29 22.46 22.85 21.42 22.15 0.5M
2021-01-28 22.80 23.29 21.94 22.30 0.5M
2021-01-27 24.01 24.13 21.22 21.83 1.1M
2021-01-26 26.05 26.23 24.44 24.67 0.5M
2021-01-25 27.70 28.02 25.22 26.05 0.7M
2021-01-22 25.62 27.70 24.78 27.54 0.6M
2021-01-21 27.00 27.00 25.44 26.17 0.6M
2021-01-20 27.34 27.86 25.74 26.33 0.4M
2021-01-19 27.25 28.09 26.69 27.00 0.6M
2021-01-15 25.75 27.82 25.73 27.03 1.0M
2021-01-14 25.58 26.19 25.38 25.93 0.3M
2021-01-13 24.96 26.41 24.73 25.37 0.2M
2021-01-12 25.90 26.20 24.62 25.18 0.5M
2021-01-11 25.30 26.17 24.94 25.72 0.6M
2021-01-08 24.30 26.85 24.16 26.00 0.8M
2021-01-07 23.84 24.82 23.10 24.40 0.7M
2021-01-06 22.00 23.00 21.37 22.80 0.8M
2021-01-05 20.75 22.27 20.58 21.99 1.1M
2021-01-04 21.96 21.96 20.50 20.73 0.5M