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 |
|---|---|---|---|---|---|
| 2025/07/30 | 237 | 240 | 235 | 237 | 53,700 |
| 2025/07/29 | 236 | 239 | 235 | 237 | 34,800 |
| 2025/07/28 | 233 | 236 | 232 | 236 | 37,700 |
| 2025/07/25 | 232 | 237 | 230 | 234 | 34,200 |
| 2025/07/24 | 228 | 235 | 228 | 232 | 55,600 |
| 2025/07/23 | 229 | 232 | 225 | 230 | 107,100 |
| 2025/07/22 | 235 | 237 | 231 | 231 | 10,600 |
| 2025/07/18 | 233 | 233 | 231 | 231 | 32,300 |
| 2025/07/17 | 235 | 235 | 230 | 233 | 28,200 |
| 2025/07/16 | 236 | 237 | 233 | 234 | 33,000 |
| 2025/07/15 | 241 | 241 | 237 | 237 | 12,100 |
| 2025/07/14 | 240 | 240 | 238 | 239 | 16,300 |
| 2025/07/11 | 241 | 244 | 238 | 239 | 30,200 |
| 2025/07/10 | 244 | 244 | 238 | 244 | 37,200 |
| 2025/07/09 | 239 | 244 | 236 | 241 | 45,000 |
| 2025/07/08 | 233 | 238 | 232 | 237 | 29,400 |
| 2025/07/07 | 237 | 237 | 232 | 235 | 39,000 |
| 2025/07/04 | 234 | 240 | 234 | 235 | 35,700 |
| 2025/07/03 | 237 | 237 | 232 | 234 | 42,000 |
| 2025/07/02 | 234 | 235 | 232 | 235 | 24,200 |
| 2025/07/01 | 239 | 239 | 232 | 235 | 47,200 |
| 2025/06/30 | 246 | 249 | 235 | 238 | 259,200 |
| 2025/06/27 | 255 | 261 | 242 | 249 | 488,300 |
| 2025/06/26 | 238 | 253 | 238 | 246 | 106,600 |
| 2025/06/25 | 236 | 250 | 233 | 241 | 146,300 |
| 2025/06/24 | 234 | 243 | 225 | 239 | 154,300 |
| 2025/06/23 | 236 | 238 | 231 | 234 | 77,800 |
| 2025/06/20 | 245 | 245 | 239 | 240 | 20,700 |
| 2025/06/19 | 243 | 249 | 240 | 240 | 39,000 |
| 2025/06/18 | 245 | 247 | 243 | 246 | 15,400 |
| 2025/06/17 | 239 | 250 | 239 | 249 | 50,100 |
| 2025/06/16 | 243 | 247 | 240 | 240 | 34,200 |
| 2025/06/13 | 247 | 248 | 242 | 242 | 53,400 |
| 2025/06/12 | 246 | 250 | 246 | 249 | 28,800 |
| 2025/06/11 | 248 | 249 | 246 | 246 | 31,100 |
| 2025/06/10 | 254 | 254 | 246 | 247 | 35,500 |
| 2025/06/09 | 253 | 253 | 245 | 250 | 59,800 |
| 2025/06/06 | 252 | 253 | 248 | 253 | 28,700 |
| 2025/06/05 | 254 | 258 | 247 | 249 | 101,000 |
| 2025/06/04 | 240 | 260 | 240 | 256 | 266,400 |
| 2025/06/03 | 235 | 248 | 235 | 241 | 222,300 |
| 2025/06/02 | 237 | 237 | 234 | 235 | 16,000 |
| 2025/05/30 | 234 | 235 | 232 | 232 | 19,500 |
| 2025/05/29 | 239 | 239 | 233 | 233 | 24,900 |
| 2025/05/28 | 235 | 238 | 234 | 234 | 16,400 |
| 2025/05/27 | 235 | 238 | 235 | 236 | 14,600 |
| 2025/05/26 | 233 | 238 | 233 | 235 | 31,100 |
| 2025/05/23 | 237 | 238 | 234 | 234 | 35,100 |
| 2025/05/22 | 237 | 238 | 233 | 238 | 33,500 |
| 2025/05/21 | 233 | 238 | 232 | 237 | 50,200 |
| 2025/05/20 | 228 | 237 | 228 | 232 | 105,200 |
| 2025/05/19 | 232 | 232 | 228 | 229 | 32,200 |
| 2025/05/16 | 222 | 232 | 221 | 230 | 115,000 |
| 2025/05/15 | 223 | 227 | 222 | 222 | 89,800 |
| 2025/05/14 | 224 | 229 | 220 | 225 | 125,500 |
| 2025/05/13 | 225 | 230 | 221 | 221 | 167,300 |
| 2025/05/12 | 221 | 227 | 221 | 225 | 58,400 |
| 2025/05/09 | 222 | 223 | 219 | 220 | 67,900 |
| 2025/05/08 | 212 | 224 | 212 | 222 | 137,400 |
| 2025/05/07 | 212 | 216 | 211 | 214 | 46,300 |
| 2025/05/02 | 210 | 211 | 208 | 211 | 30,600 |
| 2025/05/01 | 205 | 210 | 203 | 210 | 142,000 |
| 2025/04/30 | 205 | 205 | 201 | 205 | 133,200 |
| 2025/04/28 | 213 | 213 | 207 | 207 | 82,400 |
| 2025/04/25 | 216 | 220 | 210 | 210 | 254,000 |
| 2025/04/24 | 220 | 220 | 216 | 217 | 63,400 |
| 2025/04/23 | 223 | 233 | 210 | 214 | 667,900 |
| 2025/04/22 | 223 | 225 | 221 | 222 | 58,600 |
| 2025/04/21 | 225 | 236 | 218 | 223 | 391,300 |
| 2025/04/18 | 229 | 250 | 223 | 223 | 836,000 |
| 2025/04/17 | 254 | 267 | 232 | 232 | 1,147,000 |
| 2025/04/16 | 225 | 286 | 220 | 262 | 1,888,400 |
| 2025/04/15 | 228 | 230 | 226 | 227 | 49,100 |
| 2025/04/14 | 221 | 248 | 221 | 223 | 362,300 |
| 2025/04/11 | 209 | 221 | 203 | 221 | 137,900 |
| 2025/04/10 | 213 | 220 | 206 | 219 | 198,300 |
| 2025/04/09 | 214 | 217 | 190 | 205 | 278,000 |
| 2025/04/08 | 199 | 220 | 199 | 220 | 256,300 |
| 2025/04/07 | 199 | 200 | 180 | 182 | 253,400 |
| 2025/04/04 | 233 | 236 | 211 | 214 | 257,800 |
| 2025/04/03 | 239 | 247 | 238 | 241 | 119,000 |
| 2025/04/02 | 260 | 260 | 247 | 247 | 91,900 |
| 2025/04/01 | 265 | 265 | 257 | 260 | 95,100 |
| 2025/03/31 | 275 | 281 | 263 | 268 | 176,500 |
| 2025/03/28 | 292 | 295 | 276 | 281 | 295,900 |
| 2025/03/27 | 310 | 310 | 302 | 308 | 132,300 |
| 2025/03/26 | 311 | 313 | 307 | 311 | 88,800 |
| 2025/03/25 | 311 | 312 | 306 | 311 | 59,200 |
| 2025/03/24 | 304 | 310 | 303 | 310 | 85,500 |
| 2025/03/21 | 301 | 306 | 301 | 303 | 61,800 |
| 2025/03/19 | 300 | 303 | 298 | 300 | 46,500 |
| 2025/03/18 | 297 | 302 | 297 | 297 | 56,000 |
| 2025/03/17 | 287 | 300 | 287 | 296 | 72,500 |
| 2025/03/14 | 285 | 290 | 282 | 287 | 76,500 |
| 2025/03/13 | 295 | 303 | 282 | 287 | 172,800 |
| 2025/03/12 | 298 | 303 | 295 | 297 | 92,700 |
| 2025/03/11 | 305 | 305 | 299 | 301 | 97,400 |
| 2025/03/10 | 303 | 309 | 303 | 307 | 59,500 |
| 2025/03/07 | 302 | 307 | 300 | 302 | 72,300 |
| 2025/03/06 | 308 | 312 | 305 | 305 | 54,500 |
| 2025/03/05 | 294 | 305 | 293 | 297 | 58,300 |
| 2025/03/04 | 319 | 322 | 292 | 293 | 334,900 |
| 2025/03/03 | 317 | 317 | 304 | 311 | 68,800 |
| 2025/02/28 | 307 | 308 | 298 | 304 | 59,200 |
| 2025/02/27 | 316 | 319 | 300 | 308 | 215,700 |
| 2025/02/26 | 322 | 322 | 313 | 314 | 45,100 |
| 2025/02/25 | 330 | 330 | 316 | 321 | 97,700 |
| 2025/02/21 | 335 | 336 | 325 | 330 | 98,500 |
| 2025/02/20 | 336 | 341 | 325 | 340 | 92,300 |
| 2025/02/19 | 345 | 355 | 334 | 336 | 155,500 |
| 2025/02/18 | 356 | 363 | 345 | 349 | 263,300 |
| 2025/02/17 | 330 | 346 | 330 | 340 | 194,200 |
| 2025/02/14 | 333 | 340 | 328 | 330 | 57,300 |
| 2025/02/13 | 329 | 337 | 325 | 333 | 56,600 |
| 2025/02/12 | 326 | 329 | 318 | 327 | 48,700 |
| 2025/02/10 | 313 | 323 | 313 | 319 | 75,400 |
| 2025/02/07 | 329 | 329 | 306 | 310 | 156,400 |
| 2025/02/06 | 335 | 337 | 329 | 329 | 47,500 |
| 2025/02/05 | 336 | 350 | 332 | 335 | 109,200 |
| 2025/02/04 | 329 | 337 | 326 | 329 | 103,700 |
| 2025/02/03 | 336 | 336 | 328 | 329 | 29,400 |
| 2025/01/31 | 338 | 338 | 329 | 336 | 56,500 |
| 2025/01/30 | 338 | 338 | 330 | 332 | 47,400 |
| 2025/01/29 | 346 | 348 | 324 | 331 | 175,400 |
| 2025/01/28 | 334 | 337 | 328 | 335 | 89,800 |
| 2025/01/27 | 350 | 350 | 336 | 338 | 67,900 |
| 2025/01/24 | 329 | 355 | 329 | 355 | 110,800 |
| 2025/01/23 | 342 | 342 | 312 | 335 | 320,000 |
| 2025/01/22 | 334 | 343 | 323 | 343 | 115,800 |
| 2025/01/21 | 359 | 359 | 331 | 338 | 113,900 |
| 2025/01/20 | 360 | 370 | 351 | 357 | 180,700 |
| 2025/01/17 | 346 | 365 | 346 | 364 | 95,500 |
| 2025/01/16 | 356 | 379 | 345 | 349 | 185,600 |
| 2025/01/15 | 358 | 360 | 342 | 358 | 83,100 |
| 2025/01/14 | 367 | 368 | 349 | 358 | 142,100 |
| 2025/01/10 | 337 | 375 | 337 | 357 | 218,800 |
| 2025/01/09 | 368 | 368 | 329 | 338 | 229,800 |
| 2025/01/08 | 387 | 387 | 346 | 370 | 397,400 |
| 2025/01/07 | 355 | 389 | 354 | 389 | 394,200 |
| 2025/01/06 | 345 | 390 | 343 | 352 | 429,800 |
| 2024/12/30 | 304 | 359 | 303 | 345 | 616,800 |
| 2024/12/27 | 293 | 306 | 287 | 305 | 245,200 |
| 2024/12/26 | 285 | 306 | 284 | 293 | 324,600 |
| 2024/12/25 | 270 | 328 | 260 | 296 | 1,748,200 |
| 2024/12/24 | 258 | 270 | 244 | 270 | 209,600 |
| 2024/12/23 | 248 | 254 | 242 | 251 | 76,500 |
| 2024/12/20 | 250 | 264 | 245 | 254 | 86,400 |
| 2024/12/19 | 255 | 256 | 251 | 251 | 74,300 |
| 2024/12/18 | 254 | 256 | 254 | 254 | 19,300 |
| 2024/12/17 | 257 | 257 | 253 | 254 | 22,000 |
| 2024/12/16 | 255 | 260 | 255 | 257 | 60,000 |
| 2024/12/13 | 260 | 260 | 254 | 260 | 32,400 |
| 2024/12/12 | 256 | 260 | 252 | 260 | 25,400 |
| 2024/12/11 | 250 | 256 | 248 | 256 | 35,400 |
| 2024/12/10 | 252 | 252 | 242 | 252 | 71,100 |
| 2024/12/09 | 250 | 254 | 244 | 251 | 90,800 |
| 2024/12/06 | 252 | 255 | 248 | 250 | 28,900 |
| 2024/12/05 | 255 | 255 | 242 | 249 | 35,200 |
| 2024/12/04 | 254 | 257 | 254 | 255 | 23,800 |
| 2024/12/03 | 254 | 258 | 252 | 257 | 48,000 |
| 2024/12/02 | 257 | 262 | 253 | 254 | 44,200 |
| 2024/11/29 | 253 | 263 | 253 | 260 | 33,200 |
| 2024/11/28 | 258 | 258 | 248 | 255 | 79,700 |
| 2024/11/27 | 263 | 264 | 256 | 258 | 44,100 |
| 2024/11/26 | 264 | 270 | 263 | 265 | 36,200 |
| 2024/11/25 | 271 | 271 | 264 | 264 | 47,200 |
| 2024/11/22 | 269 | 272 | 269 | 271 | 42,600 |
| 2024/11/21 | 270 | 272 | 267 | 272 | 18,600 |
| 2024/11/20 | 271 | 272 | 269 | 270 | 15,100 |
| 2024/11/19 | 285 | 285 | 273 | 273 | 66,700 |
| 2024/11/18 | 278 | 286 | 269 | 277 | 139,000 |
| 2024/11/15 | 275 | 277 | 260 | 277 | 96,800 |
| 2024/11/14 | 275 | 282 | 274 | 277 | 31,900 |
| 2024/11/13 | 280 | 280 | 271 | 275 | 31,100 |
| 2024/11/12 | 282 | 283 | 279 | 282 | 20,400 |
| 2024/11/11 | 286 | 288 | 280 | 282 | 36,100 |
| 2024/11/08 | 279 | 288 | 279 | 286 | 65,100 |
| 2024/11/07 | 272 | 295 | 272 | 280 | 133,000 |
| 2024/11/06 | 264 | 273 | 264 | 271 | 36,400 |
| 2024/11/05 | 269 | 269 | 263 | 265 | 21,700 |
| 2024/11/01 | 273 | 274 | 267 | 267 | 16,600 |
| 2024/10/31 | 277 | 279 | 274 | 274 | 40,200 |
| 2024/10/30 | 272 | 278 | 272 | 275 | 44,100 |
| 2024/10/29 | 272 | 274 | 268 | 272 | 18,200 |
| 2024/10/28 | 261 | 273 | 261 | 266 | 51,300 |
| 2024/10/25 | 261 | 266 | 257 | 262 | 51,600 |
| 2024/10/24 | 258 | 265 | 256 | 265 | 65,800 |
| 2024/10/23 | 264 | 264 | 257 | 257 | 50,200 |
| 2024/10/22 | 278 | 278 | 263 | 263 | 57,800 |
| 2024/10/21 | 263 | 281 | 262 | 278 | 57,800 |
| 2024/10/18 | 284 | 287 | 261 | 263 | 233,000 |
| 2024/10/17 | 270 | 273 | 267 | 268 | 16,700 |
| 2024/10/16 | 271 | 272 | 265 | 268 | 25,100 |
| 2024/10/15 | 273 | 273 | 266 | 271 | 35,800 |
| 2024/10/11 | 272 | 276 | 270 | 270 | 30,500 |
| 2024/10/10 | 283 | 283 | 270 | 272 | 72,100 |
| 2024/10/09 | 286 | 286 | 277 | 281 | 33,500 |
| 2024/10/08 | 286 | 289 | 281 | 282 | 39,600 |
| 2024/10/07 | 297 | 299 | 288 | 291 | 56,500 |
| 2024/10/04 | 298 | 302 | 294 | 294 | 38,700 |