日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＤＳホールディングス(1711)の株価時系列情報

ＳＤＳホールディングス(1711)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 251,970 251,970 251,970 251,970 5
2007/12/27 251,970 251,970 239,876 243,907 6
2007/12/26 241,892 249,954 241,892 249,954 4
2007/12/25 253,985 257,009 237,861 238,868 13
2007/12/21 254,995 258,017 252,978 253,985 4
2007/12/20 254,995 254,995 251,970 251,970 8
2007/12/19 265,073 265,073 252,978 259,026 6
2007/12/18 275,151 275,151 268,097 273,136 5
2007/12/17 283,214 283,214 277,167 277,167 2
2007/12/14 286,238 287,245 277,167 283,214 6
2007/12/13 274,143 274,143 272,128 272,128 7
2007/12/12 286,238 286,238 272,128 272,128 2
2007/12/11 272,128 278,175 271,121 272,128 8
2007/12/10 272,128 272,128 272,128 272,128 2
2007/12/07 272,128 272,128 272,128 272,128 3
2007/12/05 271,121 273,136 271,121 273,136 4
2007/12/03 270,112 272,128 270,112 271,121 13
2007/11/30 282,206 282,206 268,097 270,112 9
2007/11/29 269,104 280,192 268,097 280,192 6
2007/11/28 272,128 272,128 268,097 268,097 4
2007/11/27 272,128 272,128 272,128 272,128 4
2007/11/26 271,121 272,128 271,121 272,128 4
2007/11/22 271,121 271,121 271,121 271,121 1
2007/11/21 285,231 285,231 272,128 272,128 4
2007/11/20 277,167 277,167 274,143 277,167 6
2007/11/19 286,238 298,333 286,238 298,333 5
2007/11/16 276,160 276,160 276,160 276,160 2
2007/11/15 297,325 300,348 282,206 300,348 4
2007/11/14 274,143 297,325 274,143 297,325 3
2007/11/13 287,245 287,245 282,206 282,206 7
2007/11/12 293,294 293,294 286,238 286,238 4
2007/11/08 293,294 293,294 293,294 293,294 2
2007/11/07 298,333 299,340 298,333 299,340 2
2007/11/06 297,325 297,325 293,294 293,294 8
2007/11/05 297,325 297,325 293,294 293,294 2
2007/11/02 293,294 293,294 293,294 293,294 1
2007/11/01 293,294 294,301 293,294 294,301 5
2007/10/31 294,301 295,309 294,301 294,301 3
2007/10/30 302,364 307,403 293,294 293,294 6
2007/10/29 299,340 299,340 299,340 299,340 3
2007/10/26 305,389 305,389 302,364 302,364 4
2007/10/25 334,617 334,617 312,442 312,442 8
2007/10/24 347,720 347,720 309,420 309,420 8
2007/10/23 312,442 357,798 312,442 342,681 29
2007/10/22 305,389 312,442 286,238 312,442 10
2007/10/19 305,389 305,389 286,238 301,357 8
2007/10/18 277,167 277,167 277,167 277,167 1
2007/10/16 285,231 285,231 285,231 285,231 1
2007/10/15 285,231 289,262 285,231 289,262 2
2007/10/11 292,287 301,357 292,287 301,357 7
2007/10/10 297,325 297,325 292,287 292,287 4
2007/10/09 307,403 307,403 297,325 299,340 4
2007/10/05 302,364 302,364 296,318 302,364 11
2007/10/04 300,348 302,364 300,348 302,364 4
2007/10/03 298,333 298,333 292,287 296,318 5
2007/10/02 309,420 309,420 308,411 308,411 4
2007/10/01 302,364 302,364 298,333 298,333 2
2007/09/28 312,442 312,442 312,442 312,442 4
2007/09/27 278,175 302,364 278,175 302,364 10
2007/09/26 246,931 277,167 246,931 277,167 4
2007/09/25 256,002 256,002 246,931 246,931 4
2007/09/20 283,214 283,214 272,128 272,128 3
2007/09/19 268,097 283,214 268,097 283,214 18
2007/09/18 259,026 312,442 259,026 310,428 7
2007/09/14 288,255 288,255 287,245 287,245 3
2007/09/13 278,175 278,175 272,128 272,128 21
2007/09/12 300,348 302,364 297,325 298,333 5
2007/09/11 305,389 305,389 292,287 292,287 15
2007/09/10 321,515 326,554 311,435 311,435 4
2007/09/07 321,515 321,515 321,515 321,515 2
2007/09/06 312,442 321,515 307,403 307,403 7
2007/09/05 332,601 332,601 332,601 332,601 1
2007/09/04 332,601 332,601 332,601 332,601 2
2007/09/03 335,625 335,625 335,625 335,625 1
2007/08/30 329,576 332,601 329,576 332,601 2
2007/08/28 320,506 329,576 320,506 329,576 5
2007/08/27 342,681 343,688 342,681 343,688 3
2007/08/24 321,515 327,562 321,515 327,562 8
2007/08/23 320,506 322,523 320,506 322,523 2
2007/08/22 309,420 309,420 304,379 304,379 5
2007/08/21 309,420 312,442 309,420 312,442 2
2007/08/20 309,420 309,420 309,420 309,420 5
2007/08/17 312,442 317,484 307,403 307,403 13
2007/08/16 322,523 322,523 312,442 313,452 20
2007/08/15 336,632 336,632 336,632 336,632 1
2007/08/14 328,569 337,640 327,562 337,640 8
2007/08/13 325,545 348,727 325,545 348,727 20
2007/08/10 312,442 322,523 312,442 322,523 19
2007/08/09 309,420 315,467 307,403 315,467 10
2007/08/08 326,554 326,554 322,523 322,523 3
2007/08/07 326,554 331,593 326,554 331,593 3
2007/08/06 332,601 341,671 332,601 341,671 6
2007/08/03 333,608 333,608 332,601 332,601 12
2007/07/31 332,601 336,632 328,569 336,632 8
2007/07/30 337,640 337,640 329,576 332,601 3
2007/07/27 346,712 346,712 332,601 332,601 6
2007/07/26 344,695 344,695 344,695 344,695 1
2007/07/25 337,640 339,656 337,640 339,656 2
2007/07/24 342,681 347,720 340,664 347,720 9
2007/07/23 347,720 347,720 341,671 342,681 16
2007/07/20 342,681 362,837 342,681 362,837 13
2007/07/19 350,742 350,742 350,742 350,742 1
2007/07/18 346,712 349,734 346,712 349,734 8
2007/07/17 357,798 357,798 342,681 347,720 6
2007/07/13 342,681 358,805 340,664 358,805 14
2007/07/12 353,766 353,766 343,688 343,688 6
2007/07/11 352,759 352,759 352,759 352,759 3
2007/07/10 352,759 355,783 352,759 355,783 2
2007/07/09 358,805 358,805 347,720 348,727 9
2007/07/06 352,759 357,798 352,759 353,766 4
2007/07/05 367,878 367,878 350,742 352,759 6
2007/07/04 358,805 358,805 352,759 352,759 6
2007/07/03 357,798 358,805 353,766 356,790 5
2007/07/02 350,742 356,790 350,742 356,790 9
2007/06/29 353,766 353,766 346,712 350,742 15
2007/06/28 368,885 368,885 358,805 358,805 12
2007/06/27 377,956 377,956 367,878 367,878 2
2007/06/26 376,948 376,948 367,878 367,878 7
2007/06/25 395,089 395,089 386,019 389,043 17
2007/06/22 385,011 386,019 384,002 385,011 9
2007/06/21 389,043 389,043 388,034 388,034 6
2007/06/20 393,075 394,082 381,987 388,034 8
2007/06/19 393,075 393,075 393,075 393,075 4
2007/06/18 398,114 398,114 393,075 393,075 9
2007/06/15 393,075 401,136 387,026 398,114 9
2007/06/14 389,043 389,043 378,963 389,043 7
2007/06/13 378,963 378,963 378,963 378,963 3
2007/06/12 394,082 394,082 387,026 387,026 2
2007/06/11 401,136 401,136 384,002 389,043 9
2007/06/08 390,050 390,050 384,002 384,002 2
2007/06/07 399,121 399,121 390,050 390,050 4
2007/06/06 386,019 401,136 385,011 401,136 12
2007/06/05 387,026 388,034 382,995 382,995 5
2007/06/04 387,026 387,026 382,995 382,995 5
2007/06/01 382,995 388,034 382,995 388,034 4
2007/05/31 382,995 382,995 377,956 377,956 9
2007/05/30 366,868 398,114 366,868 382,995 10
2007/05/29 381,987 381,987 371,909 371,909 2
2007/05/28 393,075 393,075 371,909 376,948 5
2007/05/25 374,931 393,075 364,853 393,075 12
2007/05/24 372,917 372,917 366,868 372,917 4
2007/05/23 382,995 382,995 372,917 373,924 7
2007/05/22 377,956 382,995 377,956 382,995 2
2007/05/21 377,956 377,956 377,956 377,956 2
2007/05/18 382,995 382,995 377,956 377,956 3
2007/05/17 377,956 382,995 377,956 382,995 5
2007/05/16 387,026 387,026 358,805 373,924 8
2007/05/15 372,917 388,034 362,837 388,034 15
2007/05/14 398,114 418,272 398,114 408,192 5
2007/05/11 428,350 428,350 398,114 398,114 15
2007/05/10 438,428 439,437 436,413 436,413 4
2007/05/09 442,459 448,508 433,389 433,389 12
2007/05/08 432,381 442,459 431,374 438,428 23
2007/05/07 394,082 423,311 394,082 423,311 18
2007/05/02 362,837 393,075 362,837 393,075 45
2007/05/01 347,720 361,829 343,688 361,829 8
2007/04/27 340,664 342,681 327,562 327,562 7
2007/04/26 327,562 327,562 327,562 327,562 1
2007/04/25 328,569 338,649 327,562 327,562 10
2007/04/24 308,411 317,484 308,411 311,435 6
2007/04/23 329,576 332,601 313,452 313,452 12
2007/04/20 337,640 337,640 334,617 334,617 5
2007/04/19 353,766 354,773 337,640 337,640 16
2007/04/18 368,885 368,885 353,766 367,878 7
2007/04/17 358,805 378,963 358,805 378,963 4
2007/04/16 373,924 373,924 358,805 373,924 8
2007/04/13 373,924 373,924 373,924 373,924 2
2007/04/12 374,931 374,931 374,931 374,931 1
2007/04/10 384,002 384,002 378,963 384,002 4
2007/04/09 389,043 389,043 389,043 389,043 2
2007/04/06 415,247 415,247 395,089 400,128 14
2007/04/05 401,136 415,247 401,136 415,247 16
2007/04/04 393,075 393,075 392,065 393,075 3
2007/04/03 382,995 382,995 382,995 382,995 1
2007/04/02 374,931 374,931 373,924 373,924 2
2007/03/30 380,980 388,034 377,956 377,956 17
2007/03/29 379,970 382,995 374,931 375,939 13
2007/03/28 403,153 403,153 398,114 398,114 4
2007/03/27 393,075 398,114 393,075 398,114 2
2007/03/26 393,075 398,114 393,075 398,114 2
2007/03/23 417,262 417,262 411,216 411,216 3
2007/03/22 403,153 404,160 403,153 404,160 2
2007/03/20 408,192 408,192 403,153 403,153 6
2007/03/19 413,231 413,231 412,223 413,231 10
2007/03/16 382,995 398,114 382,995 398,114 6
2007/03/15 381,987 388,034 381,987 388,034 4
2007/03/14 371,909 378,963 367,878 378,963 16
2007/03/13 408,192 408,192 403,153 403,153 7
2007/03/12 411,216 411,216 411,216 411,216 1
2007/03/09 411,216 414,240 406,177 414,240 4
2007/03/08 409,199 416,255 405,167 416,255 5
2007/03/07 416,255 418,272 413,231 418,272 8
2007/03/06 428,350 428,350 425,325 425,325 5
2007/03/05 425,325 425,325 403,153 403,153 19
2007/03/02 438,428 438,428 435,406 435,406 9
2007/03/01 438,428 443,469 428,350 428,350 8
2007/02/28 418,272 443,469 408,192 443,469 40
2007/02/27 444,476 445,484 443,469 443,469 15
2007/02/26 440,445 443,469 440,445 443,469 13
2007/02/23 411,216 440,445 403,153 440,445 18
2007/02/22 411,216 413,231 411,216 411,216 7
2007/02/21 408,192 408,192 403,153 404,160 21
2007/02/20 403,153 405,167 403,153 403,153 9
2007/02/19 403,153 410,208 403,153 410,208 7
2007/02/16 402,145 404,160 362,837 403,153 34
2007/02/15 403,153 403,153 403,153 403,153 11
2007/02/14 403,153 416,255 403,153 403,153 10
2007/02/13 403,153 404,160 403,153 403,153 9
2007/02/09 408,192 424,318 408,192 423,311 5
2007/02/08 422,303 428,350 413,231 413,231 6
2007/02/07 439,437 439,437 423,311 423,311 10
2007/02/06 436,413 442,459 430,364 440,445 9
2007/02/05 426,333 433,389 426,333 433,389 6
2007/02/02 424,318 424,318 423,311 423,311 3
2007/02/01 424,318 428,350 424,318 428,350 3
2007/01/31 423,311 424,318 423,311 424,318 5
2007/01/30 433,389 433,389 424,318 424,318 6
2007/01/29 438,428 438,428 431,374 438,428 12
2007/01/26 423,311 423,311 415,247 421,294 8
2007/01/25 432,381 439,437 432,381 439,437 22
2007/01/24 399,121 424,318 399,121 417,262 16
2007/01/23 428,350 428,350 380,980 398,114 33
2007/01/22 450,522 451,530 430,364 430,364 83
2007/01/19 356,790 401,136 352,759 401,136 27
2007/01/18 345,703 350,742 334,617 350,742 32
2007/01/17 317,484 339,656 315,467 339,656 27
2007/01/16 308,411 312,442 306,396 312,442 15
2007/01/15 305,389 315,467 305,389 315,467 2
2007/01/12 302,364 313,452 302,364 313,452 4
2007/01/11 302,364 307,403 302,364 307,403 2
2007/01/10 303,372 308,411 301,357 301,357 15
2007/01/09 307,403 308,411 303,372 303,372 16
2007/01/05 304,379 317,484 304,379 317,484 14
2007/01/04 306,396 306,396 304,379 304,379 4

このページの先頭へ