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
2012/12/28 123,061 127,496 122,961 127,496 16
2012/12/27 126,086 126,993 125,582 125,582 20
2012/12/26 129,009 129,009 121,954 125,885 65
2012/12/25 128,403 129,513 126,993 129,513 55
2012/12/21 130,824 136,063 128,000 132,134 93
2012/12/20 137,073 137,073 126,993 126,993 137
2012/12/19 161,260 166,301 143,119 143,119 444
2012/12/18 120,946 149,167 120,946 149,167 141
2012/12/17 119,939 120,946 118,929 118,929 18
2012/12/14 118,929 118,929 115,907 118,929 7
2012/12/13 114,797 118,929 114,797 117,015 14
2012/12/12 113,991 114,697 113,890 113,890 12
2012/12/11 113,387 113,387 112,883 113,186 9
2012/12/10 114,597 114,597 113,890 113,890 8
2012/12/06 115,907 115,907 115,907 115,907 2
2012/12/05 116,309 116,309 115,604 115,907 5
2012/12/04 117,115 118,929 116,511 118,426 7
2012/12/03 115,100 117,519 115,100 116,411 6
2012/11/30 119,939 120,946 115,401 115,604 29
2012/11/29 117,218 119,333 117,218 118,829 26
2012/11/28 114,898 114,898 114,193 114,394 4
2012/11/27 113,890 117,619 113,890 117,619 5
2012/11/26 112,883 112,883 112,883 112,883 1
2012/11/22 114,394 114,394 114,394 114,394 1
2012/11/21 118,929 118,929 115,401 115,401 3
2012/11/20 113,387 115,907 113,387 115,907 2
2012/11/19 113,690 119,232 113,690 116,411 9
2012/11/16 104,517 107,641 104,517 107,641 11
2012/11/15 104,316 104,316 104,316 104,316 2
2012/11/13 106,130 106,534 104,416 106,534 6
2012/11/12 107,037 107,037 106,835 106,937 5
2012/11/09 110,362 111,876 110,362 111,876 2
2012/11/08 115,907 115,907 109,355 109,355 13
2012/11/07 116,411 116,915 115,907 116,915 10
2012/11/06 115,907 116,915 115,907 116,915 10
2012/11/05 116,108 117,721 116,108 116,411 8
2012/11/02 112,379 114,394 112,379 114,394 8
2012/11/01 109,959 111,876 109,959 111,876 8
2012/10/31 111,876 112,379 110,362 110,362 7
2012/10/30 109,052 112,379 108,952 112,379 9
2012/10/29 107,541 109,355 107,541 108,952 4
2012/10/26 110,362 110,362 109,859 109,859 2
2012/10/25 110,262 110,969 110,262 110,666 6
2012/10/24 109,959 111,773 109,859 111,773 6
2012/10/22 107,944 109,758 107,944 109,758 3
2012/10/19 111,169 111,169 110,969 110,969 4
2012/10/17 104,517 110,866 104,517 110,866 7
2012/10/16 103,812 106,030 103,812 104,820 5
2012/10/15 105,323 105,323 103,006 103,812 3
2012/10/12 106,534 106,634 103,309 103,309 24
2012/10/11 103,812 105,123 103,812 103,913 13
2012/10/10 106,534 106,534 104,820 105,123 7
2012/10/09 107,340 110,565 105,020 106,534 14
2012/10/05 106,331 108,145 106,331 107,138 8
2012/10/04 107,844 110,866 107,138 107,944 7
2012/10/03 113,991 115,401 110,866 110,866 6
2012/10/02 112,480 115,907 112,379 115,907 6
2012/10/01 114,394 114,394 114,394 114,394 1
2012/09/28 111,673 120,743 111,673 115,401 7
2012/09/27 109,154 113,790 109,154 111,069 5
2012/09/26 112,883 113,890 110,866 110,866 16
2012/09/25 114,093 114,093 105,827 110,766 33
2012/09/24 115,907 115,907 114,093 114,093 37
2012/09/21 120,946 122,457 118,929 118,929 15
2012/09/20 122,961 122,961 122,054 122,054 3
2012/09/19 123,970 123,970 123,970 123,970 6
2012/09/18 122,457 123,970 122,457 123,970 4
2012/09/14 125,482 125,985 123,567 123,567 8
2012/09/13 123,970 123,970 122,760 123,868 5
2012/09/12 126,389 126,389 123,970 124,474 9
2012/09/11 122,154 123,768 122,154 123,768 4
2012/09/10 122,961 123,768 122,961 123,768 3
2012/09/07 122,961 123,970 122,961 122,961 12
2012/09/06 123,970 123,970 122,961 123,465 12
2012/09/05 123,264 123,868 122,961 123,061 17
2012/09/04 123,465 124,978 123,164 124,071 13
2012/09/03 123,970 123,970 122,961 123,970 8
2012/08/31 126,086 126,086 122,961 123,061 24
2012/08/30 126,993 128,506 126,993 127,093 4
2012/08/29 126,993 129,009 126,993 126,993 6
2012/08/28 129,009 129,009 128,000 128,000 9
2012/08/27 130,723 132,032 130,017 130,017 8
2012/08/24 131,024 132,738 130,117 132,738 6
2012/08/23 134,552 134,552 131,024 132,838 17
2012/08/22 132,032 132,939 131,024 132,032 9
2012/08/21 129,210 129,210 129,009 129,009 4
2012/08/17 131,024 131,024 129,210 129,210 6
2012/08/16 131,024 131,024 128,000 131,024 18
2012/08/15 130,217 130,217 129,009 129,009 21
2012/08/14 130,824 132,939 129,009 132,939 7
2012/08/10 129,110 129,110 129,110 129,110 2
2012/08/09 129,009 130,017 128,807 130,017 4
2012/08/08 130,017 131,024 130,017 130,521 4
2012/08/07 128,000 130,017 128,000 130,017 2
2012/08/06 130,217 130,217 130,217 130,217 1
2012/08/03 129,513 130,017 129,513 130,017 6
2012/08/02 133,242 133,444 131,024 132,032 14
2012/08/01 132,234 132,234 131,024 131,024 3
2012/07/31 132,032 132,032 132,032 132,032 2
2012/07/30 131,731 135,559 131,630 134,048 6
2012/07/27 132,032 132,032 131,024 131,024 4
2012/07/26 131,024 133,846 131,024 131,528 17
2012/07/25 125,985 129,916 125,985 125,985 18
2012/07/24 129,310 129,310 125,985 127,699 14
2012/07/23 141,405 141,405 129,009 129,916 51
2012/07/20 143,119 143,119 141,305 141,405 8
2012/07/19 143,723 147,050 143,723 147,050 16
2012/07/18 143,623 154,710 143,623 143,723 68
2012/07/17 138,180 146,143 137,777 143,119 27
2012/07/13 137,073 138,080 136,569 137,980 10
2012/07/12 138,584 138,584 136,467 136,669 13
2012/07/11 139,794 140,095 137,073 139,087 13
2012/07/10 143,119 145,136 140,095 140,095 23
2012/07/09 143,825 146,143 143,623 146,143 10
2012/07/06 146,143 146,143 142,212 143,623 30
2012/07/05 145,840 151,182 145,437 147,151 29
2012/07/04 156,221 156,221 151,182 152,190 10
2012/07/03 157,229 157,229 153,400 153,400 19
2012/07/02 161,260 161,766 157,331 157,532 27
2012/06/29 156,625 157,229 154,004 155,414 38
2012/06/28 155,214 168,316 154,710 160,656 126
2012/06/27 160,153 160,153 151,383 151,383 73
2012/06/26 173,355 176,379 153,703 160,253 242
2012/06/25 149,268 165,292 147,151 165,292 133
2012/06/22 131,125 137,980 130,320 135,056 27
2012/06/21 132,134 134,855 131,024 133,141 34
2012/06/20 133,846 134,552 131,024 134,452 24
2012/06/19 137,777 138,080 130,017 133,846 48
2012/06/18 135,056 146,344 135,056 138,887 70
2012/06/15 134,048 134,955 130,017 134,955 15
2012/06/14 130,017 137,576 130,017 137,073 31
2012/06/13 130,117 131,024 129,009 129,009 14
2012/06/12 132,032 132,032 130,117 130,117 9
2012/06/11 131,024 133,948 131,024 133,846 4
2012/06/08 127,496 130,117 126,589 129,110 39
2012/06/07 139,087 142,112 134,249 136,063 35
2012/06/06 122,961 140,095 122,961 132,638 56
2012/06/05 123,061 124,372 122,961 122,961 11
2012/06/04 130,017 131,024 124,978 124,978 8
2012/06/01 125,078 132,032 122,961 130,017 25
2012/05/31 131,125 131,125 130,117 130,924 11
2012/05/30 133,948 133,948 131,528 131,528 8
2012/05/29 131,024 131,125 131,024 131,125 4
2012/05/28 132,537 138,281 130,217 130,217 29
2012/05/25 129,210 134,955 129,210 132,032 31
2012/05/24 134,048 134,048 128,000 129,210 23
2012/05/23 135,762 135,762 131,024 131,024 15
2012/05/22 136,166 139,894 135,559 135,660 19
2012/05/21 138,887 139,087 135,863 135,863 20
2012/05/18 140,398 145,136 138,281 145,136 18
2012/05/17 138,080 148,058 138,080 145,136 22
2012/05/16 142,816 142,816 135,359 141,104 24
2012/05/15 144,126 146,143 124,574 144,126 57
2012/05/14 148,158 149,065 144,126 144,126 33
2012/05/11 160,857 160,857 156,121 156,121 12
2012/05/10 155,214 160,757 155,214 160,757 28
2012/05/09 165,292 169,323 161,260 163,277 14
2012/05/08 170,333 173,355 164,284 167,309 16
2012/05/07 180,411 180,411 166,301 166,301 20
2012/05/02 175,169 176,379 174,665 176,379 13
2012/05/01 179,404 179,404 175,372 175,372 9
2012/04/27 181,418 185,450 179,404 179,404 19
2012/04/26 181,418 186,457 174,868 184,443 30
2012/04/25 178,900 180,814 177,286 178,394 12
2012/04/24 181,621 182,426 172,548 174,868 57
2012/04/23 182,426 184,543 180,511 183,939 36
2012/04/20 185,450 186,357 181,418 184,443 28
2012/04/19 186,457 186,457 183,939 185,450 16
2012/04/18 183,435 188,374 183,435 184,643 38
2012/04/17 181,418 183,032 181,418 182,628 17
2012/04/16 182,931 182,931 180,411 181,822 12
2012/04/13 183,535 184,946 181,721 184,946 12
2012/04/12 181,519 183,435 178,394 182,426 29
2012/04/11 182,426 182,426 180,511 182,325 35
2012/04/10 185,047 186,257 183,032 183,032 49
2012/04/09 187,970 187,970 183,232 187,467 87
2012/04/06 192,606 196,034 192,506 196,034 17
2012/04/05 192,807 193,513 192,303 193,513 22
2012/04/04 198,452 201,576 196,537 198,552 25
2012/04/03 201,073 203,087 199,459 199,459 39
2012/04/02 204,601 204,601 200,065 200,366 37
2012/03/30 200,669 206,615 200,669 202,684 21
2012/03/29 198,552 202,584 198,552 199,762 8
2012/03/28 197,545 200,569 191,498 198,855 87
2012/03/27 201,576 201,576 197,545 197,545 37
2012/03/26 201,576 204,601 201,476 201,576 21
2012/03/23 205,608 205,608 201,677 202,080 28
2012/03/22 205,708 210,043 201,576 205,809 58
2012/03/21 208,632 208,632 204,097 205,708 65
2012/03/19 196,537 210,244 194,824 205,508 146
2012/03/16 197,545 201,376 193,716 195,327 63
2012/03/15 205,104 205,608 197,545 200,569 104
2012/03/14 217,500 217,500 204,801 206,415 222
2012/03/13 190,692 223,749 190,692 212,764 1,034
2012/03/12 192,002 194,420 189,582 189,885 49
2012/03/09 192,405 192,405 188,474 192,002 35
2012/03/08 183,435 192,405 183,435 188,574 43
2012/03/07 183,232 184,946 182,426 183,032 35
2012/03/06 185,350 188,071 183,232 187,264 44
2012/03/05 189,481 189,481 184,543 186,963 15
2012/03/02 188,474 190,086 185,653 190,086 57
2012/03/01 197,545 197,545 191,498 191,900 65
2012/02/29 201,476 201,476 199,359 199,459 33
2012/02/28 200,065 203,591 199,562 201,476 75
2012/02/27 204,498 206,515 202,987 203,693 52
2012/02/24 202,180 202,987 200,065 202,080 48
2012/02/23 204,601 207,623 202,080 202,584 80
2012/02/22 199,259 210,344 199,259 205,104 165
2012/02/21 193,716 198,048 193,716 195,227 52
2012/02/20 199,762 200,266 192,807 195,327 53
2012/02/17 196,537 200,266 193,613 197,948 60
2012/02/16 195,731 199,459 192,506 193,513 61
2012/02/15 201,576 201,576 193,009 195,731 179
2012/02/14 211,757 214,175 206,716 210,344 123
2012/02/13 218,206 218,206 211,757 213,671 111
2012/02/10 217,703 217,903 206,615 213,167 188
2012/02/09 226,270 226,773 217,703 219,214 173
2012/02/08 212,664 239,876 212,664 223,749 723
2012/02/07 215,686 226,673 205,205 210,647 257
2012/02/06 203,087 228,387 203,087 213,067 455
2012/02/03 209,136 214,175 199,562 202,887 273
2012/02/02 208,429 235,643 198,351 206,515 1,174
2012/02/01 175,272 213,468 173,355 213,468 957
2012/01/31 171,340 176,379 171,340 173,154 79
2012/01/30 167,409 169,827 167,309 167,712 39
2012/01/27 168,416 176,076 168,416 170,030 75
2012/01/26 167,309 170,333 165,292 168,416 44
2012/01/25 173,054 176,279 166,805 167,812 112
2012/01/24 172,348 182,729 167,309 169,022 309
2012/01/23 161,463 164,284 160,757 163,377 60
2012/01/20 161,260 161,260 157,431 157,431 22
2012/01/19 161,260 165,192 160,253 161,260 87
2012/01/18 153,197 171,340 153,197 156,827 204
2012/01/17 152,693 152,693 148,158 148,965 50
2012/01/16 154,206 155,214 152,693 152,693 8
2012/01/13 153,500 154,206 153,500 154,206 13
2012/01/12 152,190 158,238 151,586 153,197 43
2012/01/11 161,260 161,260 153,803 154,307 62
2012/01/10 169,827 170,937 151,182 161,260 72
2012/01/06 170,333 174,365 163,074 165,796 98
2012/01/05 174,565 179,404 168,013 170,333 138
2012/01/04 161,866 180,108 157,229 173,961 194

このページの先頭へ