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 |
|---|---|---|---|---|---|
| 2024/07/26 | 370 | 375 | 366 | 366 | 49,000 |
| 2024/07/25 | 361 | 368 | 358 | 366 | 68,100 |
| 2024/07/24 | 380 | 380 | 363 | 368 | 116,900 |
| 2024/07/23 | 365 | 379 | 365 | 376 | 60,200 |
| 2024/07/22 | 381 | 382 | 366 | 366 | 113,100 |
| 2024/07/19 | 390 | 395 | 383 | 383 | 78,900 |
| 2024/07/18 | 400 | 412 | 388 | 391 | 328,100 |
| 2024/07/17 | 391 | 403 | 387 | 400 | 90,400 |
| 2024/07/16 | 392 | 394 | 386 | 394 | 39,300 |
| 2024/07/12 | 377 | 395 | 377 | 386 | 62,900 |
| 2024/07/11 | 386 | 386 | 375 | 381 | 72,000 |
| 2024/07/10 | 381 | 391 | 380 | 381 | 66,800 |
| 2024/07/09 | 384 | 393 | 376 | 386 | 73,000 |
| 2024/07/08 | 373 | 384 | 370 | 376 | 89,200 |
| 2024/07/05 | 384 | 389 | 373 | 373 | 83,500 |
| 2024/07/04 | 388 | 394 | 385 | 385 | 79,400 |
| 2024/07/03 | 375 | 389 | 373 | 389 | 146,400 |
| 2024/07/02 | 380 | 385 | 368 | 369 | 175,700 |
| 2024/07/01 | 388 | 388 | 380 | 380 | 81,300 |
| 2024/06/28 | 389 | 392 | 380 | 383 | 87,300 |
| 2024/06/27 | 389 | 392 | 382 | 386 | 73,900 |
| 2024/06/26 | 393 | 396 | 387 | 389 | 47,200 |
| 2024/06/25 | 392 | 400 | 392 | 392 | 54,500 |
| 2024/06/24 | 396 | 397 | 384 | 392 | 136,500 |
| 2024/06/21 | 391 | 399 | 388 | 395 | 100,000 |
| 2024/06/20 | 396 | 400 | 383 | 386 | 184,900 |
| 2024/06/19 | 398 | 403 | 393 | 397 | 53,500 |
| 2024/06/18 | 394 | 406 | 392 | 398 | 86,700 |
| 2024/06/17 | 395 | 399 | 388 | 396 | 191,300 |
| 2024/06/14 | 400 | 407 | 395 | 396 | 183,000 |
| 2024/06/13 | 419 | 420 | 402 | 403 | 151,000 |
| 2024/06/12 | 436 | 438 | 410 | 413 | 216,600 |
| 2024/06/11 | 422 | 434 | 420 | 420 | 120,300 |
| 2024/06/10 | 405 | 435 | 404 | 426 | 204,900 |
| 2024/06/07 | 397 | 417 | 391 | 409 | 135,800 |
| 2024/06/06 | 410 | 413 | 397 | 399 | 145,500 |
| 2024/06/05 | 414 | 434 | 403 | 404 | 575,800 |
| 2024/06/04 | 410 | 411 | 382 | 390 | 389,200 |
| 2024/06/03 | 432 | 443 | 396 | 404 | 475,000 |
| 2024/05/31 | 450 | 450 | 419 | 424 | 622,300 |
| 2024/05/30 | 460 | 474 | 458 | 460 | 112,300 |
| 2024/05/29 | 490 | 491 | 458 | 468 | 193,500 |
| 2024/05/28 | 457 | 501 | 457 | 498 | 246,900 |
| 2024/05/27 | 496 | 496 | 447 | 458 | 512,200 |
| 2024/05/24 | 508 | 508 | 497 | 501 | 177,700 |
| 2024/05/23 | 518 | 520 | 505 | 506 | 123,900 |
| 2024/05/22 | 527 | 550 | 512 | 518 | 346,800 |
| 2024/05/21 | 513 | 532 | 491 | 523 | 469,200 |
| 2024/05/20 | 520 | 526 | 497 | 522 | 321,300 |
| 2024/05/17 | 529 | 550 | 516 | 518 | 257,900 |
| 2024/05/16 | 518 | 536 | 504 | 526 | 319,200 |
| 2024/05/15 | 538 | 541 | 521 | 533 | 175,800 |
| 2024/05/14 | 545 | 549 | 528 | 544 | 148,100 |
| 2024/05/13 | 540 | 549 | 535 | 539 | 141,000 |
| 2024/05/10 | 527 | 550 | 527 | 543 | 151,300 |
| 2024/05/09 | 554 | 558 | 511 | 536 | 464,500 |
| 2024/05/08 | 538 | 549 | 528 | 544 | 247,600 |
| 2024/05/07 | 554 | 560 | 541 | 542 | 183,400 |
| 2024/05/02 | 545 | 564 | 545 | 557 | 283,100 |
| 2024/05/01 | 563 | 565 | 537 | 542 | 358,500 |
| 2024/04/30 | 589 | 589 | 558 | 576 | 672,400 |
| 2024/04/26 | 564 | 598 | 552 | 584 | 742,000 |
| 2024/04/25 | 530 | 574 | 529 | 558 | 620,700 |
| 2024/04/24 | 562 | 585 | 512 | 538 | 1,138,900 |
| 2024/04/23 | 547 | 568 | 533 | 561 | 1,190,400 |
| 2024/04/22 | 501 | 511 | 485 | 499 | 229,900 |
| 2024/04/19 | 535 | 541 | 511 | 511 | 277,600 |
| 2024/04/18 | 498 | 532 | 491 | 532 | 195,000 |
| 2024/04/17 | 496 | 513 | 490 | 496 | 170,700 |
| 2024/04/16 | 482 | 496 | 475 | 488 | 104,000 |
| 2024/04/15 | 492 | 504 | 481 | 495 | 238,500 |
| 2024/04/12 | 489 | 520 | 489 | 507 | 253,500 |
| 2024/04/11 | 473 | 488 | 469 | 485 | 117,900 |
| 2024/04/10 | 487 | 496 | 477 | 480 | 201,900 |
| 2024/04/09 | 485 | 497 | 477 | 487 | 91,700 |
| 2024/04/08 | 495 | 508 | 489 | 493 | 146,100 |
| 2024/04/05 | 510 | 516 | 461 | 487 | 639,000 |
| 2024/04/04 | 535 | 548 | 511 | 513 | 311,500 |
| 2024/04/03 | 540 | 547 | 525 | 539 | 174,700 |
| 2024/04/02 | 545 | 545 | 522 | 541 | 357,700 |
| 2024/04/01 | 530 | 559 | 524 | 553 | 290,600 |
| 2024/03/29 | 540 | 558 | 535 | 535 | 372,500 |
| 2024/03/28 | 535 | 553 | 528 | 539 | 351,400 |
| 2024/03/27 | 575 | 575 | 533 | 544 | 653,700 |
| 2024/03/26 | 586 | 598 | 568 | 570 | 481,800 |
| 2024/03/25 | 607 | 640 | 574 | 587 | 1,709,400 |
| 2024/03/22 | 545 | 617 | 521 | 597 | 3,142,200 |
| 2024/03/21 | 527 | 547 | 501 | 546 | 2,392,500 |
| 2024/03/19 | 442 | 476 | 435 | 467 | 273,300 |
| 2024/03/18 | 453 | 468 | 440 | 441 | 201,100 |
| 2024/03/15 | 429 | 462 | 413 | 461 | 379,400 |
| 2024/03/14 | 415 | 437 | 415 | 437 | 114,400 |
| 2024/03/13 | 439 | 439 | 415 | 418 | 283,500 |
| 2024/03/12 | 432 | 457 | 431 | 441 | 280,100 |
| 2024/03/11 | 430 | 454 | 420 | 438 | 244,700 |
| 2024/03/08 | 466 | 475 | 431 | 433 | 463,300 |
| 2024/03/07 | 497 | 497 | 453 | 460 | 547,400 |
| 2024/03/06 | 511 | 513 | 485 | 497 | 416,400 |
| 2024/03/05 | 500 | 530 | 495 | 526 | 477,400 |
| 2024/03/04 | 478 | 508 | 478 | 499 | 660,500 |
| 2024/03/01 | 485 | 491 | 469 | 483 | 281,300 |
| 2024/02/29 | 505 | 505 | 471 | 477 | 602,300 |
| 2024/02/28 | 515 | 520 | 506 | 515 | 244,600 |
| 2024/02/27 | 490 | 514 | 476 | 514 | 593,300 |
| 2024/02/26 | 491 | 512 | 463 | 483 | 444,800 |
| 2024/02/22 | 503 | 514 | 483 | 491 | 363,400 |
| 2024/02/21 | 548 | 548 | 477 | 495 | 1,539,900 |
| 2024/02/20 | 494 | 538 | 494 | 538 | 721,100 |
| 2024/02/19 | 458 | 488 | 454 | 481 | 270,600 |
| 2024/02/16 | 465 | 465 | 446 | 450 | 182,200 |
| 2024/02/15 | 460 | 488 | 449 | 465 | 275,200 |
| 2024/02/14 | 459 | 475 | 431 | 466 | 328,200 |
| 2024/02/13 | 445 | 476 | 445 | 473 | 477,100 |
| 2024/02/09 | 418 | 440 | 417 | 433 | 290,700 |
| 2024/02/08 | 415 | 423 | 404 | 414 | 257,300 |
| 2024/02/07 | 417 | 423 | 400 | 416 | 239,700 |
| 2024/02/06 | 400 | 444 | 400 | 418 | 469,500 |
| 2024/02/05 | 490 | 490 | 406 | 406 | 1,166,700 |
| 2024/02/02 | 468 | 489 | 458 | 486 | 333,300 |
| 2024/02/01 | 451 | 470 | 438 | 465 | 359,700 |
| 2024/01/31 | 438 | 454 | 431 | 446 | 373,000 |
| 2024/01/30 | 443 | 449 | 424 | 432 | 465,200 |
| 2024/01/29 | 415 | 437 | 412 | 436 | 274,200 |
| 2024/01/26 | 421 | 424 | 411 | 423 | 155,600 |
| 2024/01/25 | 405 | 425 | 404 | 417 | 470,100 |
| 2024/01/24 | 375 | 416 | 374 | 400 | 785,200 |
| 2024/01/23 | 380 | 380 | 366 | 372 | 137,000 |
| 2024/01/22 | 374 | 384 | 365 | 365 | 254,500 |
| 2024/01/19 | 345 | 353 | 340 | 352 | 90,400 |
| 2024/01/18 | 320 | 369 | 314 | 345 | 310,700 |
| 2024/01/17 | 332 | 338 | 326 | 326 | 64,700 |
| 2024/01/16 | 338 | 353 | 329 | 334 | 119,200 |
| 2024/01/15 | 321 | 348 | 321 | 330 | 129,700 |
| 2024/01/12 | 356 | 363 | 299 | 320 | 550,400 |
| 2024/01/11 | 378 | 384 | 358 | 358 | 259,000 |
| 2024/01/10 | 390 | 402 | 377 | 378 | 422,200 |
| 2024/01/09 | 348 | 392 | 347 | 388 | 501,100 |
| 2024/01/05 | 351 | 354 | 337 | 340 | 198,900 |
| 2024/01/04 | 323 | 353 | 318 | 348 | 245,000 |
| 2023/12/29 | 325 | 327 | 315 | 323 | 65,600 |
| 2023/12/28 | 295 | 332 | 294 | 319 | 174,100 |
| 2023/12/27 | 296 | 298 | 293 | 293 | 60,700 |
| 2023/12/26 | 298 | 300 | 293 | 296 | 36,700 |
| 2023/12/25 | 297 | 303 | 290 | 299 | 78,000 |
| 2023/12/22 | 308 | 308 | 295 | 298 | 71,400 |
| 2023/12/21 | 287 | 313 | 287 | 305 | 331,300 |
| 2023/12/20 | 292 | 292 | 280 | 288 | 103,900 |
| 2023/12/19 | 298 | 298 | 284 | 287 | 58,300 |
| 2023/12/18 | 292 | 292 | 279 | 292 | 65,500 |
| 2023/12/15 | 275 | 291 | 271 | 287 | 161,300 |
| 2023/12/14 | 273 | 278 | 265 | 274 | 214,200 |
| 2023/12/13 | 235 | 298 | 235 | 270 | 550,500 |
| 2023/12/12 | 248 | 248 | 239 | 242 | 39,400 |
| 2023/12/11 | 251 | 254 | 248 | 249 | 12,800 |
| 2023/12/08 | 255 | 256 | 251 | 253 | 19,000 |
| 2023/12/07 | 245 | 257 | 245 | 256 | 28,800 |
| 2023/12/06 | 243 | 251 | 243 | 249 | 43,900 |
| 2023/12/05 | 253 | 253 | 247 | 250 | 29,000 |
| 2023/12/04 | 257 | 257 | 250 | 255 | 38,300 |
| 2023/12/01 | 258 | 259 | 254 | 257 | 35,800 |
| 2023/11/30 | 257 | 261 | 256 | 260 | 20,100 |
| 2023/11/29 | 255 | 260 | 255 | 259 | 15,000 |
| 2023/11/28 | 260 | 263 | 253 | 257 | 48,200 |
| 2023/11/27 | 261 | 261 | 252 | 258 | 24,900 |
| 2023/11/24 | 260 | 263 | 258 | 259 | 59,700 |
| 2023/11/22 | 262 | 262 | 256 | 261 | 17,700 |
| 2023/11/21 | 259 | 262 | 254 | 262 | 36,700 |
| 2023/11/20 | 253 | 262 | 248 | 259 | 79,200 |
| 2023/11/17 | 244 | 255 | 244 | 253 | 53,000 |
| 2023/11/16 | 232 | 252 | 232 | 246 | 86,300 |
| 2023/11/15 | 250 | 255 | 230 | 239 | 75,000 |
| 2023/11/14 | 254 | 255 | 241 | 244 | 48,600 |
| 2023/11/13 | 255 | 255 | 250 | 254 | 40,000 |
| 2023/11/10 | 242 | 249 | 236 | 246 | 36,200 |
| 2023/11/09 | 234 | 267 | 234 | 249 | 129,000 |
| 2023/11/08 | 232 | 239 | 227 | 237 | 50,700 |
| 2023/11/07 | 226 | 233 | 225 | 233 | 42,400 |
| 2023/11/06 | 221 | 226 | 219 | 226 | 27,600 |
| 2023/11/02 | 222 | 222 | 218 | 221 | 19,100 |
| 2023/11/01 | 222 | 222 | 218 | 222 | 15,500 |
| 2023/10/31 | 217 | 222 | 217 | 220 | 11,000 |
| 2023/10/30 | 221 | 221 | 216 | 220 | 27,000 |
| 2023/10/27 | 221 | 224 | 220 | 222 | 13,200 |
| 2023/10/26 | 226 | 226 | 222 | 224 | 5,500 |
| 2023/10/25 | 224 | 229 | 224 | 226 | 20,400 |
| 2023/10/24 | 220 | 223 | 217 | 223 | 34,600 |
| 2023/10/23 | 224 | 224 | 220 | 223 | 20,600 |
| 2023/10/20 | 225 | 225 | 221 | 225 | 8,100 |
| 2023/10/19 | 225 | 227 | 222 | 225 | 17,500 |
| 2023/10/18 | 224 | 228 | 224 | 227 | 19,000 |
| 2023/10/17 | 223 | 227 | 221 | 227 | 18,000 |
| 2023/10/16 | 228 | 228 | 215 | 218 | 51,300 |
| 2023/10/13 | 228 | 230 | 225 | 229 | 27,400 |
| 2023/10/12 | 238 | 238 | 229 | 232 | 27,100 |
| 2023/10/11 | 240 | 241 | 239 | 239 | 5,100 |
| 2023/10/10 | 235 | 241 | 235 | 240 | 34,600 |
| 2023/10/06 | 232 | 237 | 232 | 237 | 13,900 |
| 2023/10/05 | 234 | 239 | 234 | 239 | 12,300 |
| 2023/10/04 | 238 | 239 | 231 | 234 | 37,700 |
| 2023/10/03 | 248 | 248 | 236 | 239 | 51,100 |