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
2011/12/30 164,788 167,309 161,260 161,766 70
2011/12/29 166,301 168,013 161,463 166,301 61
2011/12/28 181,418 189,481 161,363 164,688 361
2011/12/27 146,143 177,387 145,236 177,387 345
2011/12/26 153,500 154,206 144,933 147,151 42
2011/12/22 151,686 162,270 150,275 152,190 48
2011/12/21 161,363 162,571 149,167 153,197 76
2011/12/20 153,903 165,292 153,803 157,128 74
2011/12/19 166,301 166,301 155,214 155,617 89
2011/12/16 169,323 173,054 167,309 168,316 41
2011/12/15 175,069 176,379 166,703 169,323 91
2011/12/14 188,374 188,374 172,348 175,272 130
2011/12/13 191,498 191,498 181,418 184,342 136
2011/12/12 211,654 214,679 191,900 192,606 410
2011/12/09 187,063 217,703 179,404 195,530 845
2011/12/08 181,418 218,610 181,418 197,848 1,159
2011/12/07 159,245 178,394 152,290 178,394 765
2011/12/06 137,073 166,301 137,073 148,158 725
2011/12/05 141,002 143,119 136,063 136,063 200
2011/12/02 167,509 170,837 141,104 147,050 473
2011/12/01 166,301 166,301 158,238 166,301 281
2011/11/30 120,946 136,063 120,946 136,063 104
2011/11/29 107,340 108,851 105,827 105,827 7
2011/11/28 106,835 106,835 105,827 105,827 5
2011/11/25 105,827 105,927 105,827 105,927 10
2011/11/24 106,835 106,835 105,827 105,827 10
2011/11/22 113,890 113,890 105,827 106,835 17
2011/11/21 110,866 116,915 110,866 110,866 5
2011/11/18 106,433 109,859 106,130 109,859 16
2011/11/17 105,927 108,448 105,927 106,130 23
2011/11/16 110,866 110,866 105,827 107,641 30
2011/11/15 109,859 116,915 106,835 108,851 84
2011/11/14 100,485 103,309 100,485 102,602 13
2011/11/11 100,989 100,989 98,268 100,485 26
2011/11/10 101,495 105,223 100,788 100,989 15
2011/11/09 101,896 107,641 101,896 103,309 29
2011/11/08 110,866 110,866 108,851 109,859 3
2011/11/07 109,859 113,387 106,835 113,387 6
2011/11/04 106,130 112,783 106,130 112,379 7
2011/11/02 108,851 110,866 107,844 108,952 15
2011/11/01 113,790 114,394 112,279 114,394 13
2011/10/31 117,418 117,418 113,890 114,494 17
2011/10/28 115,201 115,201 113,690 113,690 10
2011/10/27 113,387 113,890 112,883 112,883 15
2011/10/26 115,000 115,000 112,883 112,883 16
2011/10/25 115,907 119,939 112,983 115,000 23
2011/10/24 119,032 120,946 114,898 117,721 25
2011/10/21 120,039 120,946 118,929 118,929 21
2011/10/20 136,063 136,063 122,961 123,061 36
2011/10/19 122,961 138,080 122,961 128,303 109
2011/10/18 118,526 126,993 118,426 118,426 55
2011/10/17 136,063 141,104 129,009 130,621 145
2011/10/14 107,844 135,559 106,331 124,775 228
2011/10/13 105,223 107,844 101,796 107,641 34
2011/10/12 98,370 100,788 97,967 100,688 19
2011/10/11 100,788 105,827 99,881 99,881 39
2011/10/07 94,439 100,588 92,221 96,857 45
2011/10/06 93,229 95,950 91,718 95,950 13
2011/10/05 95,346 96,857 92,825 93,732 24
2011/10/04 94,742 95,043 92,524 95,043 13
2011/10/03 100,788 100,788 95,546 96,757 13
2011/09/30 101,292 104,820 100,688 100,788 14
2011/09/29 94,742 100,788 94,742 100,788 27
2011/09/28 104,820 104,820 100,788 100,788 17
2011/09/27 109,556 109,556 101,796 101,796 45
2011/09/26 106,030 106,030 93,732 96,757 84
2011/09/22 107,844 110,766 105,927 110,362 87
2011/09/21 120,946 120,946 115,907 116,915 15
2011/09/20 127,496 127,496 121,147 122,861 32
2011/09/16 125,178 126,589 124,171 125,985 33
2011/09/15 135,156 135,156 122,558 123,970 88
2011/09/14 141,104 142,112 132,134 132,134 42
2011/09/13 142,212 144,126 142,212 144,126 19
2011/09/12 142,312 143,119 141,608 142,312 17
2011/09/09 148,461 148,864 144,126 148,361 34
2011/09/08 153,803 153,803 148,158 149,368 12
2011/09/07 156,221 158,136 152,796 152,796 12
2011/09/06 152,996 155,818 151,182 152,190 29
2011/09/05 156,625 157,229 156,221 157,028 16
2011/09/02 164,284 164,284 160,153 160,153 8
2011/09/01 163,277 167,309 161,866 161,967 17
2011/08/31 165,394 169,223 161,866 162,270 32
2011/08/30 170,734 170,734 164,588 167,812 31
2011/08/29 156,221 176,379 154,206 164,184 117
2011/08/26 154,206 155,114 151,283 152,190 45
2011/08/25 158,238 162,270 153,197 156,121 43
2011/08/24 163,377 167,208 161,260 162,270 38
2011/08/23 166,301 167,309 161,260 161,363 56
2011/08/22 174,565 176,883 169,426 169,526 28
2011/08/19 176,379 176,379 170,534 174,565 54
2011/08/18 188,978 193,009 184,443 184,443 50
2011/08/17 193,916 193,916 190,086 192,002 16
2011/08/16 190,489 200,569 190,489 193,916 53
2011/08/15 192,506 193,716 189,078 190,489 15
2011/08/12 201,073 201,073 193,613 194,520 49
2011/08/11 179,404 191,498 178,394 191,396 52
2011/08/10 189,481 193,009 183,535 183,838 84
2011/08/09 158,539 184,443 144,126 181,418 137
2011/08/08 189,481 193,513 172,751 172,851 77
2011/08/05 183,838 193,513 182,426 193,513 86
2011/08/04 210,850 210,850 205,004 205,004 20
2011/08/03 206,716 206,716 204,398 205,809 63
2011/08/02 210,547 214,679 208,128 211,654 39
2011/08/01 211,757 216,292 211,757 212,160 36
2011/07/29 213,771 214,679 211,654 211,857 84
2011/07/28 219,718 219,718 213,872 218,510 91
2011/07/27 221,431 223,749 217,299 223,749 67
2011/07/26 217,097 218,913 215,686 217,199 58
2011/07/25 221,231 221,231 213,872 220,221 93
2011/07/22 230,805 238,969 218,510 219,718 366
2011/07/21 248,242 265,073 226,874 228,387 1,214
2011/07/20 211,654 258,220 211,654 258,220 791
2011/07/19 212,664 217,400 207,221 207,825 100
2011/07/15 219,718 229,798 215,686 217,703 217
2011/07/14 212,561 245,721 211,654 226,773 665
2011/07/13 209,640 214,679 208,429 211,654 51
2011/07/12 215,586 215,586 208,632 211,654 82
2011/07/11 213,671 224,757 212,058 216,190 152
2011/07/08 225,766 226,673 212,965 217,602 164
2011/07/07 208,632 226,270 206,615 221,734 319
2011/07/06 203,087 215,385 203,087 205,004 150
2011/07/05 207,623 207,623 202,887 202,887 51
2011/07/04 208,429 212,361 202,786 206,515 79
2011/07/01 216,292 217,703 207,623 209,236 103
2011/06/30 206,112 214,679 203,190 212,864 104
2011/06/29 204,197 205,708 202,080 203,190 63
2011/06/28 210,143 210,143 203,894 204,197 38
2011/06/27 202,584 220,221 202,584 206,615 128
2011/06/24 208,632 209,640 201,777 207,422 68
2011/06/23 211,857 211,857 206,615 208,632 39
2011/06/22 213,671 216,695 211,050 212,160 39
2011/06/21 212,664 212,664 207,926 211,050 55
2011/06/20 220,625 223,245 212,058 212,864 63
2011/06/17 230,301 235,844 215,082 216,493 155
2011/06/16 231,913 241,892 222,238 225,262 271
2011/06/15 255,799 260,034 232,820 235,844 424
2011/06/14 224,757 252,071 217,703 250,760 660
2011/06/13 201,576 226,573 200,569 214,679 223
2011/06/10 202,584 205,508 201,677 201,677 41
2011/06/09 204,801 205,608 199,863 201,576 78
2011/06/08 204,601 210,143 199,562 204,601 114
2011/06/07 199,056 209,640 196,537 206,615 172
2011/06/06 200,569 207,522 194,117 195,024 112
2011/06/03 202,584 210,143 198,048 198,048 172
2011/06/02 209,539 211,454 204,097 210,950 101
2011/06/01 220,727 226,067 215,686 219,617 95
2011/05/31 214,275 232,820 213,872 220,727 174
2011/05/30 224,253 226,874 216,796 217,199 91
2011/05/27 233,526 233,526 226,773 226,874 61
2011/05/26 231,812 238,665 229,998 230,402 63
2011/05/25 243,000 243,807 227,781 229,998 115
2011/05/24 222,742 254,892 216,695 244,915 530
2011/05/23 232,115 233,829 222,742 223,749 148
2011/05/20 237,861 243,907 229,998 230,502 144
2011/05/19 246,428 252,978 237,861 237,861 180
2011/05/18 245,721 251,567 238,465 243,907 190
2011/05/17 248,442 248,442 234,030 242,193 252
2011/05/16 253,985 264,569 251,970 253,481 299
2011/05/13 259,430 271,121 238,665 269,104 525
2011/05/12 261,848 287,245 251,467 263,461 987
2011/05/11 287,245 291,883 260,134 261,141 1,249
2011/05/10 251,970 297,325 249,046 297,325 2,225
2011/05/09 257,009 259,026 243,907 246,931 240
2011/05/06 249,653 259,026 238,868 241,892 402
2011/05/02 255,699 257,009 237,961 244,614 371
2011/04/28 264,368 269,911 252,171 253,985 337
2011/04/27 282,206 290,169 262,048 262,048 689
2011/04/26 274,043 292,287 268,097 272,128 921
2011/04/25 279,182 298,333 260,034 277,167 841
2011/04/22 296,922 302,364 269,508 278,679 1,245
2011/04/21 288,759 317,987 257,716 266,686 1,191
2011/04/20 288,759 340,664 272,532 293,798 2,580
2011/04/19 244,915 293,798 239,573 293,798 5,084
2011/04/18 243,403 243,403 243,403 243,403 38
2011/04/15 313,956 313,956 313,956 313,956 57
2011/04/14 384,508 384,508 384,508 384,508 68
2011/04/13 313,956 313,956 313,956 313,956 445
2011/04/12 263,258 263,258 263,258 263,258 94
2011/04/11 204,801 212,864 202,584 212,864 528
2011/04/08 159,446 172,548 156,221 172,548 980
2011/04/07 136,266 142,312 118,829 142,312 1,077
2011/04/06 110,565 112,076 103,006 112,076 561
2011/04/05 81,840 96,957 81,840 96,957 72
2011/04/04 83,654 84,258 81,437 81,840 13
2011/04/01 89,297 89,297 83,251 83,251 25
2011/03/31 86,476 89,297 83,452 89,297 23
2011/03/30 86,175 86,275 84,662 84,965 22
2011/03/29 86,679 89,400 84,662 89,197 16
2011/03/28 97,764 97,764 89,701 89,701 13
2011/03/25 93,229 98,773 89,701 93,229 153
2011/03/24 103,812 103,812 103,812 103,812 153
2011/03/23 88,693 88,693 88,693 88,693 38
2011/03/22 73,576 73,576 73,576 73,576 9
2011/03/18 63,496 63,496 63,496 63,496 1
2011/03/17 61,482 61,482 60,574 60,675 11
2011/03/16 67,024 71,660 56,039 68,535 54
2011/03/15 80,630 80,630 67,125 71,156 29
2011/03/14 71,560 82,143 71,560 82,143 9
2011/03/11 86,679 86,679 86,679 86,679 2
2011/03/10 85,772 86,679 85,772 86,679 3
2011/03/09 87,182 87,182 86,679 86,679 3
2011/03/08 85,669 85,669 85,669 85,669 3
2011/03/07 88,089 88,089 86,679 86,679 11
2011/03/04 89,600 89,600 89,600 89,600 3
2011/03/03 0 0 0 88,900 0
2011/03/02 89,701 89,701 89,500 89,600 7
2011/03/01 89,500 90,608 89,197 89,297 12
2011/02/28 89,197 89,500 88,693 89,500 7
2011/02/25 86,175 86,175 86,175 86,175 2
2011/02/24 86,175 87,686 85,669 85,669 14
2011/02/23 89,500 89,500 86,476 86,576 8
2011/02/22 90,710 90,710 89,701 89,701 14
2011/02/21 91,011 91,011 91,011 91,011 7
2011/02/18 90,204 90,204 88,693 89,500 14
2011/02/17 88,190 88,693 87,182 88,693 9
2011/02/16 88,693 88,693 84,762 87,686 21
2011/02/15 89,701 92,221 88,190 92,221 64
2011/02/14 104,820 104,820 104,820 104,820 1
2011/02/10 0 0 0 104,000 0
2011/02/09 104,820 105,827 104,820 104,820 6
2011/02/08 100,284 102,803 100,284 102,803 11
2011/02/07 95,749 98,773 95,749 98,773 4
2011/02/04 95,749 95,749 95,749 95,749 4
2011/02/03 95,043 95,043 95,043 95,043 1
2011/02/02 0 0 0 92,500 0
2011/02/01 0 0 0 92,500 0
2011/01/31 93,732 93,732 93,229 93,229 2
2011/01/28 0 0 0 94,300 0
2011/01/27 95,245 95,245 95,043 95,043 2
2011/01/26 0 0 0 96,000 0
2011/01/25 97,361 97,361 96,757 96,757 2
2011/01/24 94,338 94,338 94,338 94,338 1
2011/01/21 94,338 97,361 94,338 97,361 4
2011/01/20 0 0 0 98,100 0
2011/01/19 98,874 98,874 98,874 98,874 1
2011/01/18 98,773 98,773 98,773 98,773 1
2011/01/17 98,167 99,781 98,167 99,781 4
2011/01/14 99,175 99,680 98,773 99,680 6
2011/01/13 98,167 99,680 98,167 99,680 8
2011/01/12 95,749 95,849 95,749 95,749 3
2011/01/11 0 0 0 94,500 0
2011/01/07 0 0 0 94,500 0
2011/01/06 95,245 95,245 94,236 95,245 8
2011/01/05 96,757 96,757 96,757 96,757 4
2011/01/04 96,757 97,764 96,757 97,764 3

このページの先頭へ