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
2018/12/28 331 346 329 335 49,400
2018/12/27 386 386 337 355 236,200
2018/12/26 346 346 330 346 128,700
2018/12/25 283 291 250 266 86,700
2018/12/21 321 330 310 312 44,600
2018/12/20 360 363 316 324 55,800
2018/12/19 363 369 352 361 36,000
2018/12/18 364 371 360 362 24,400
2018/12/17 378 382 359 363 48,200
2018/12/14 402 402 383 386 23,200
2018/12/13 378 401 378 397 30,200
2018/12/12 368 385 368 378 13,200
2018/12/11 378 380 358 376 66,000
2018/12/10 382 386 373 374 29,600
2018/12/07 385 393 385 386 30,400
2018/12/06 388 396 385 385 31,900
2018/12/05 385 405 385 395 30,300
2018/12/04 415 421 398 401 43,600
2018/12/03 411 416 406 413 25,000
2018/11/30 422 424 410 411 37,200
2018/11/29 426 433 419 428 26,500
2018/11/28 426 442 423 430 75,400
2018/11/27 452 455 420 420 90,700
2018/11/26 475 490 450 456 348,900
2018/11/22 530 530 530 530 28,800
2018/11/21 423 450 418 450 47,100
2018/11/20 387 387 363 370 26,900
2018/11/19 375 391 375 382 37,700
2018/11/16 396 403 377 383 43,200
2018/11/15 420 420 392 396 70,800
2018/11/14 408 429 403 422 58,600
2018/11/13 408 417 404 404 57,300
2018/11/12 430 431 409 413 43,400
2018/11/09 427 432 417 432 50,300
2018/11/08 441 446 429 435 17,800
2018/11/07 443 451 436 437 27,500
2018/11/06 456 456 445 450 13,800
2018/11/05 445 459 445 456 20,200
2018/11/02 442 460 436 456 24,800
2018/11/01 418 450 418 442 38,900
2018/10/31 450 464 432 442 49,700
2018/10/30 389 430 388 429 51,900
2018/10/29 420 420 390 394 61,300
2018/10/26 459 471 406 416 85,700
2018/10/25 482 482 442 451 95,300
2018/10/24 495 501 474 474 38,100
2018/10/23 500 515 491 492 18,400
2018/10/22 503 505 493 503 11,400
2018/10/19 505 517 496 500 20,500
2018/10/18 517 518 500 504 15,000
2018/10/17 497 518 486 514 53,300
2018/10/16 485 494 477 483 24,500
2018/10/15 490 501 484 485 14,200
2018/10/12 446 498 446 490 52,900
2018/10/11 458 470 450 454 63,800
2018/10/10 494 505 484 486 35,000
2018/10/09 507 511 492 493 51,300
2018/10/05 545 545 507 517 48,500
2018/10/04 516 537 516 525 44,600
2018/10/03 512 548 502 516 93,300
2018/10/02 519 530 505 506 45,400
2018/10/01 515 555 506 509 127,300
2018/09/28 507 515 492 513 65,400
2018/09/27 533 533 496 501 106,900
2018/09/26 533 550 522 523 78,500
2018/09/25 558 558 532 540 119,100
2018/09/21 566 579 538 565 171,800
2018/09/20 600 623 520 566 754,400
2018/09/19 519 548 511 548 95,800
2018/09/18 482 513 466 468 271,400
2018/09/14 463 463 445 458 29,300
2018/09/13 430 445 428 443 40,300
2018/09/12 455 468 430 438 49,900
2018/09/11 473 483 460 463 44,900
2018/09/10 481 496 470 481 33,100
2018/09/07 463 488 458 481 79,700
2018/09/06 501 501 466 471 90,800
2018/09/05 482 511 480 501 104,300
2018/09/04 531 531 490 490 140,100
2018/09/03 531 541 515 529 98,800
2018/08/31 568 570 538 541 75,400
2018/08/30 577 584 562 568 64,900
2018/08/29 563 596 553 583 128,200
2018/08/28 599 600 562 571 120,700
2018/08/27 610 620 583 589 154,200
2018/08/24 621 624 591 600 169,700
2018/08/23 618 656 607 618 285,900
2018/08/22 605 669 590 623 432,600
2018/08/21 550 635 535 600 606,800
2018/08/20 601 608 550 555 455,300
2018/08/17 678 700 620 631 913,800
2018/08/16 694 734 659 698 2,265,900
2018/08/15 529 634 501 634 1,729,200
2018/08/14 512 534 509 534 1,326,000
2018/08/13 454 454 454 454 27,000
2018/08/10 356 407 333 374 788,200
2018/08/09 330 388 314 350 1,584,500
2018/08/08 320 329 308 312 256,700
2018/08/07 274 343 274 324 1,648,500
2018/08/06 354 354 354 354 17,000
2018/08/03 434 434 434 434 19,100
2018/08/02 543 550 531 534 45,300
2018/08/01 558 559 542 542 52,000
2018/07/31 569 569 542 562 60,400
2018/07/30 588 593 572 575 65,300
2018/07/27 614 620 580 592 156,400
2018/07/26 585 666 585 614 464,100
2018/07/25 590 611 582 586 113,900
2018/07/24 609 639 591 606 302,300
2018/07/23 536 629 532 589 436,500
2018/07/20 514 596 513 551 320,900
2018/07/19 554 554 510 514 81,000
2018/07/18 508 583 508 537 183,500
2018/07/17 509 512 500 506 36,800
2018/07/13 523 535 510 512 24,700
2018/07/12 508 529 507 524 48,500
2018/07/11 522 536 512 527 34,700
2018/07/10 540 558 527 530 52,200
2018/07/09 508 540 507 536 40,900
2018/07/06 505 517 500 512 68,800
2018/07/05 523 535 492 499 63,500
2018/07/04 504 537 504 521 58,300
2018/07/03 548 559 522 528 56,100
2018/07/02 566 571 542 548 39,600
2018/06/29 543 565 542 563 29,100
2018/06/28 557 560 539 542 40,800
2018/06/27 561 573 551 563 45,800
2018/06/26 542 570 542 563 70,400
2018/06/25 585 595 549 554 80,600
2018/06/22 592 600 583 591 37,900
2018/06/21 610 610 591 602 33,100
2018/06/20 582 613 570 609 84,200
2018/06/19 628 639 596 598 97,100
2018/06/18 642 642 616 624 94,600
2018/06/15 650 664 643 648 81,000
2018/06/14 682 682 650 650 172,300
2018/06/13 703 708 678 697 164,500
2018/06/12 646 738 644 713 625,300
2018/06/11 641 649 630 644 60,200
2018/06/08 659 660 642 646 40,000
2018/06/07 635 665 635 663 92,900
2018/06/06 619 649 619 638 96,500
2018/06/05 654 670 628 630 77,800
2018/06/04 650 662 636 658 81,000
2018/06/01 666 668 650 657 53,000
2018/05/31 666 671 659 665 44,100
2018/05/30 651 677 646 666 104,000
2018/05/29 696 700 651 658 119,900
2018/05/28 696 733 678 685 309,900
2018/05/25 671 684 661 661 85,700
2018/05/24 691 698 680 685 85,100
2018/05/23 696 706 690 699 67,400
2018/05/22 708 714 694 700 85,000
2018/05/21 678 707 677 706 101,200
2018/05/18 701 705 695 700 60,800
2018/05/17 691 711 691 708 60,800
2018/05/16 678 701 676 695 105,800
2018/05/15 702 706 691 692 126,000
2018/05/14 709 724 690 710 141,100
2018/05/11 708 711 678 691 332,300
2018/05/10 748 748 704 711 311,200
2018/05/09 751 763 722 725 381,600
2018/05/08 733 828 722 748 2,963,800
2018/05/07 808 808 808 808 30,300
2018/05/02 1,079 1,112 1,052 1,108 92,700
2018/05/01 1,080 1,088 1,033 1,085 107,500
2018/04/27 1,100 1,118 1,071 1,071 98,300
2018/04/26 1,125 1,125 1,054 1,099 244,700
2018/04/25 1,128 1,157 1,113 1,113 109,500
2018/04/24 1,148 1,174 1,144 1,148 85,900
2018/04/23 1,130 1,173 1,125 1,166 87,600
2018/04/20 1,130 1,185 1,079 1,138 176,800
2018/04/19 1,182 1,193 1,127 1,144 192,100
2018/04/18 1,162 1,217 1,162 1,189 138,000
2018/04/17 1,180 1,212 1,113 1,157 319,600
2018/04/16 1,332 1,339 1,128 1,166 598,000
2018/04/13 1,426 1,426 1,329 1,339 273,700
2018/04/12 1,392 1,460 1,385 1,396 134,200
2018/04/11 1,473 1,500 1,409 1,410 304,100
2018/04/10 1,421 1,619 1,400 1,483 602,800
2018/04/09 1,380 1,454 1,380 1,439 187,500
2018/04/06 1,392 1,420 1,373 1,386 152,800
2018/04/05 1,410 1,431 1,365 1,386 232,600
2018/04/04 1,462 1,469 1,384 1,400 240,400
2018/04/03 1,455 1,485 1,415 1,432 302,000
2018/04/02 1,585 1,585 1,464 1,491 522,000
2018/03/30 1,600 1,669 1,560 1,600 470,400
2018/03/29 1,568 1,624 1,506 1,589 578,300
2018/03/28 1,376 1,574 1,359 1,528 447,400
2018/03/27 1,362 1,463 1,330 1,405 429,000
2018/03/26 1,290 1,332 1,205 1,302 375,900
2018/03/23 1,377 1,389 1,295 1,300 449,700
2018/03/22 1,327 1,490 1,320 1,454 893,700
2018/03/20 1,273 1,335 1,262 1,317 96,600
2018/03/19 1,262 1,340 1,240 1,294 224,400
2018/03/16 1,271 1,293 1,260 1,266 98,000
2018/03/15 1,332 1,387 1,284 1,291 183,500
2018/03/14 1,320 1,365 1,297 1,344 141,800
2018/03/13 1,267 1,343 1,251 1,333 226,000
2018/03/12 1,294 1,322 1,227 1,250 202,600
2018/03/09 1,245 1,289 1,220 1,276 107,200
2018/03/08 1,239 1,275 1,210 1,216 103,400
2018/03/07 1,272 1,291 1,230 1,246 114,100
2018/03/06 1,267 1,354 1,253 1,294 258,900
2018/03/05 1,207 1,256 1,188 1,237 159,800
2018/03/02 1,170 1,211 1,152 1,206 99,200
2018/03/01 1,215 1,235 1,190 1,205 100,500
2018/02/28 1,187 1,267 1,165 1,231 159,600
2018/02/27 1,240 1,240 1,171 1,182 173,300
2018/02/26 1,278 1,285 1,180 1,197 252,300
2018/02/23 1,320 1,321 1,252 1,261 122,000
2018/02/22 1,335 1,350 1,268 1,305 175,900
2018/02/21 1,340 1,424 1,325 1,359 179,600
2018/02/20 1,340 1,366 1,296 1,331 178,800
2018/02/19 1,307 1,355 1,289 1,354 200,900
2018/02/16 1,246 1,309 1,244 1,286 156,700
2018/02/15 1,160 1,338 1,116 1,261 580,600
2018/02/14 1,150 1,250 1,100 1,220 353,200
2018/02/13 1,187 1,205 1,073 1,073 236,900
2018/02/09 1,052 1,164 1,040 1,142 277,100
2018/02/08 1,183 1,238 1,152 1,202 308,300
2018/02/07 1,275 1,319 1,123 1,123 617,200
2018/02/06 1,194 1,257 1,104 1,192 995,500
2018/02/05 1,430 1,468 1,354 1,404 494,800
2018/02/02 1,569 1,569 1,467 1,500 457,200
2018/02/01 1,500 1,572 1,429 1,558 1,025,200
2018/01/31 1,400 1,509 1,372 1,501 546,900
2018/01/30 1,341 1,414 1,322 1,410 507,400
2018/01/29 1,303 1,350 1,280 1,335 253,300
2018/01/26 1,351 1,369 1,285 1,309 257,500
2018/01/25 1,395 1,395 1,323 1,340 358,200
2018/01/24 1,326 1,441 1,311 1,414 1,133,400
2018/01/23 1,259 1,325 1,240 1,281 326,900
2018/01/22 1,250 1,296 1,215 1,229 287,000
2018/01/19 1,235 1,249 1,203 1,249 153,600
2018/01/18 1,293 1,296 1,166 1,200 454,100
2018/01/17 1,297 1,308 1,270 1,293 177,200
2018/01/16 1,360 1,362 1,285 1,318 277,800
2018/01/15 1,305 1,360 1,300 1,359 284,800
2018/01/12 1,295 1,342 1,275 1,308 274,500
2018/01/11 1,297 1,316 1,256 1,275 221,400
2018/01/10 1,263 1,320 1,244 1,275 529,800
2018/01/09 1,308 1,312 1,242 1,247 283,500
2018/01/05 1,371 1,372 1,241 1,296 563,000
2018/01/04 1,420 1,448 1,325 1,385 645,100

このページの先頭へ