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
2021/12/30 396 416 396 408 10,300
2021/12/29 382 400 382 396 6,900
2021/12/28 390 393 380 382 28,600
2021/12/27 391 396 381 388 12,500
2021/12/24 410 411 386 399 35,600
2021/12/23 418 420 411 411 13,500
2021/12/22 419 421 410 421 12,700
2021/12/21 417 422 411 419 17,900
2021/12/20 423 424 409 409 11,800
2021/12/17 425 433 420 423 11,100
2021/12/16 426 434 418 424 22,100
2021/12/15 432 440 431 432 11,200
2021/12/14 434 442 425 440 21,600
2021/12/13 424 443 423 438 38,100
2021/12/10 434 444 410 432 74,100
2021/12/09 412 413 398 410 20,000
2021/12/08 440 441 408 420 50,400
2021/12/07 411 428 395 421 104,000
2021/12/06 370 442 370 435 468,700
2021/12/03 358 362 351 362 11,300
2021/12/02 357 363 353 357 6,900
2021/12/01 365 370 360 360 6,800
2021/11/30 352 367 351 365 11,900
2021/11/29 343 373 343 353 39,300
2021/11/26 345 351 345 347 4,800
2021/11/25 341 352 335 350 14,100
2021/11/24 340 347 335 346 15,300
2021/11/22 347 349 340 342 11,600
2021/11/19 361 361 350 352 25,100
2021/11/18 334 410 334 353 144,300
2021/11/17 341 343 327 334 13,300
2021/11/16 349 352 343 343 9,100
2021/11/15 351 352 346 349 11,400
2021/11/12 354 357 351 353 12,200
2021/11/11 355 356 351 354 6,800
2021/11/10 358 358 347 347 18,800
2021/11/09 358 360 353 359 9,700
2021/11/08 354 356 350 353 12,100
2021/11/05 354 358 345 354 20,800
2021/11/04 362 370 354 354 15,500
2021/11/02 381 389 355 362 59,700
2021/11/01 379 393 378 382 14,400
2021/10/29 387 391 378 385 32,700
2021/10/28 410 418 386 395 79,200
2021/10/27 433 447 396 406 331,800
2021/10/26 320 393 320 393 473,000
2021/10/25 369 369 305 313 97,300
2021/10/22 368 375 367 367 19,900
2021/10/21 392 395 375 384 16,200
2021/10/20 397 399 392 392 3,400
2021/10/19 400 400 394 397 2,200
2021/10/18 402 404 394 398 10,900
2021/10/15 403 408 402 403 3,800
2021/10/14 409 409 400 403 10,800
2021/10/13 410 411 404 411 4,700
2021/10/12 416 416 410 411 5,300
2021/10/11 417 418 410 418 4,600
2021/10/08 421 425 415 419 8,900
2021/10/07 415 420 414 417 3,600
2021/10/06 417 420 414 414 4,300
2021/10/05 422 423 413 415 10,000
2021/10/04 427 431 422 428 7,700
2021/10/01 436 436 421 428 16,600
2021/09/30 431 438 431 438 10,900
2021/09/29 427 432 419 431 12,800
2021/09/28 438 439 430 435 16,200
2021/09/27 435 435 428 431 8,400
2021/09/24 426 437 426 432 6,000
2021/09/22 432 436 426 426 11,100
2021/09/21 445 445 427 432 33,600
2021/09/17 449 453 448 451 4,700
2021/09/16 453 455 451 451 6,200
2021/09/15 462 463 453 453 14,100
2021/09/14 460 464 460 462 4,900
2021/09/13 455 457 454 457 14,100
2021/09/10 454 475 453 456 42,600
2021/09/09 452 460 451 458 7,900
2021/09/08 451 457 451 453 6,000
2021/09/07 467 467 451 451 17,300
2021/09/06 448 463 446 462 33,100
2021/09/03 451 451 446 448 3,900
2021/09/02 454 454 448 450 2,400
2021/09/01 452 454 448 454 2,100
2021/08/31 454 460 451 453 5,200
2021/08/30 449 464 446 456 19,700
2021/08/27 447 454 447 449 3,300
2021/08/26 445 453 445 448 7,400
2021/08/25 450 453 447 453 4,600
2021/08/24 443 450 442 450 4,300
2021/08/23 431 443 430 440 7,000
2021/08/20 445 451 430 433 16,500
2021/08/19 445 450 442 446 5,500
2021/08/18 447 456 435 442 22,700
2021/08/17 458 462 448 449 11,400
2021/08/16 456 465 453 454 13,900
2021/08/13 453 460 453 456 6,000
2021/08/12 454 456 450 454 9,500
2021/08/11 464 465 453 455 13,800
2021/08/10 451 460 451 459 16,100
2021/08/06 453 453 444 448 7,800
2021/08/05 449 455 446 446 11,000
2021/08/04 460 460 447 456 9,400
2021/08/03 458 462 457 460 6,300
2021/08/02 453 463 453 458 12,300
2021/07/30 450 457 450 453 7,900
2021/07/29 441 461 441 457 22,900
2021/07/28 466 466 456 457 4,700
2021/07/27 467 469 464 468 6,200
2021/07/26 463 468 463 467 7,700
2021/07/21 457 465 457 460 16,700
2021/07/20 456 460 455 457 10,600
2021/07/19 464 464 456 460 12,700
2021/07/16 455 466 451 464 11,100
2021/07/15 467 470 450 454 38,500
2021/07/14 468 482 463 468 40,400
2021/07/13 450 468 450 460 36,100
2021/07/12 448 460 448 455 7,400
2021/07/09 446 448 440 448 10,300
2021/07/08 452 452 441 447 28,100
2021/07/07 451 456 451 452 5,300
2021/07/06 451 456 451 453 18,400
2021/07/05 459 459 451 459 28,400
2021/07/02 461 463 457 457 12,800
2021/07/01 463 468 462 464 5,400
2021/06/30 465 467 462 463 5,000
2021/06/29 478 478 463 465 26,700
2021/06/28 466 488 466 470 55,400
2021/06/25 465 467 456 460 21,300
2021/06/24 463 467 457 457 32,000
2021/06/23 457 462 454 457 11,900
2021/06/22 464 464 453 457 12,300
2021/06/21 460 460 450 450 24,300
2021/06/18 460 464 455 460 26,500
2021/06/17 466 467 460 461 14,200
2021/06/16 459 467 459 467 16,300
2021/06/15 471 471 457 463 23,000
2021/06/14 475 476 460 471 45,800
2021/06/11 487 491 475 475 35,800
2021/06/10 485 500 478 495 88,400
2021/06/09 471 493 467 477 42,700
2021/06/08 464 470 463 466 20,700
2021/06/07 464 470 460 464 31,600
2021/06/04 461 523 452 466 348,600
2021/06/03 457 458 453 455 12,800
2021/06/02 458 468 458 462 18,800
2021/06/01 452 462 452 460 10,500
2021/05/31 448 457 447 450 14,200
2021/05/28 451 454 442 448 27,700
2021/05/27 457 458 450 451 13,800
2021/05/26 462 463 457 457 11,900
2021/05/25 452 461 452 461 22,500
2021/05/24 465 470 447 455 42,800
2021/05/21 462 465 456 462 29,100
2021/05/20 455 460 454 458 22,200
2021/05/19 454 460 443 459 29,300
2021/05/18 441 455 441 451 59,900
2021/05/17 428 440 424 437 44,800
2021/05/14 434 434 423 424 22,500
2021/05/13 430 444 419 420 49,700
2021/05/12 446 451 427 431 91,800
2021/05/11 454 454 448 449 29,300
2021/05/10 455 460 449 451 77,000
2021/05/07 468 468 452 457 63,600
2021/05/06 472 478 465 468 39,200
2021/04/30 487 495 461 466 123,300
2021/04/28 488 508 487 493 61,700
2021/04/27 507 521 493 493 240,700
2021/04/26 565 635 514 522 1,054,000
2021/04/23 478 535 478 535 288,300
2021/04/22 477 484 473 476 20,800
2021/04/21 490 490 471 472 70,700
2021/04/20 487 512 487 494 139,800
2021/04/19 480 505 474 504 227,500
2021/04/16 466 473 463 467 19,300
2021/04/15 456 467 456 467 13,900
2021/04/14 466 470 458 458 18,300
2021/04/13 461 470 455 468 22,900
2021/04/12 460 462 456 457 12,800
2021/04/09 457 462 453 455 29,600
2021/04/08 460 472 454 463 43,500
2021/04/07 461 461 451 454 25,800
2021/04/06 467 469 455 466 32,700
2021/04/05 461 469 461 464 48,600
2021/04/02 471 473 455 462 72,900
2021/04/01 475 477 460 468 28,700
2021/03/31 461 477 457 475 50,200
2021/03/30 460 467 456 461 9,700
2021/03/29 468 477 463 468 44,300
2021/03/26 453 465 448 465 23,500
2021/03/25 439 456 439 448 18,900
2021/03/24 453 454 440 441 29,100
2021/03/23 464 469 450 454 43,000
2021/03/22 468 471 462 462 22,200
2021/03/19 470 472 465 468 21,600
2021/03/18 490 490 471 473 29,000
2021/03/17 472 489 465 483 71,900
2021/03/16 464 473 463 467 32,100
2021/03/15 478 478 467 467 22,900
2021/03/12 492 492 471 473 35,200
2021/03/11 479 485 465 484 40,700
2021/03/10 463 473 460 471 67,700
2021/03/09 450 459 438 456 54,300
2021/03/08 453 458 437 449 86,800
2021/03/05 435 495 435 453 383,100
2021/03/04 441 450 427 434 99,500
2021/03/03 460 469 448 448 89,100
2021/03/02 480 493 471 472 51,300
2021/03/01 515 515 480 483 98,200
2021/02/26 547 548 504 513 166,900
2021/02/25 541 550 525 541 71,600
2021/02/24 550 555 537 538 128,800
2021/02/22 520 540 511 535 137,300
2021/02/19 511 524 500 501 70,600
2021/02/18 522 557 513 521 198,900
2021/02/17 484 529 484 525 179,000
2021/02/16 464 512 458 492 235,800
2021/02/15 468 470 455 461 69,500
2021/02/12 446 474 433 470 119,500
2021/02/10 406 455 403 446 167,000
2021/02/09 458 458 442 443 46,200
2021/02/08 454 462 447 450 66,200
2021/02/05 456 468 456 462 42,700
2021/02/04 458 458 448 456 32,900
2021/02/03 466 470 456 458 34,900
2021/02/02 458 470 456 466 46,300
2021/02/01 438 457 435 451 110,300
2021/01/29 468 471 438 446 108,600
2021/01/28 471 477 462 467 54,200
2021/01/27 470 483 470 476 55,600
2021/01/26 488 490 471 473 91,300
2021/01/25 503 509 488 493 113,600
2021/01/22 519 521 501 502 73,700
2021/01/21 523 525 512 516 87,900
2021/01/20 514 531 507 520 156,900
2021/01/19 509 516 502 513 97,600
2021/01/18 486 506 475 503 77,500
2021/01/15 510 511 483 488 138,100
2021/01/14 509 527 505 508 116,500
2021/01/13 520 524 505 510 163,700
2021/01/12 539 543 516 519 198,000
2021/01/08 554 562 532 539 306,300
2021/01/07 573 584 526 529 394,400
2021/01/06 577 595 529 553 487,700
2021/01/05 515 604 490 562 1,090,100
2021/01/04 468 540 462 520 504,800

このページの先頭へ