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
2006/12/29 312,442 317,484 310,428 311,435 8
2006/12/28 317,484 322,523 312,442 322,523 18
2006/12/27 312,442 328,569 312,442 322,523 17
2006/12/26 319,498 319,498 314,459 316,474 28
2006/12/25 327,562 328,569 318,491 328,569 15
2006/12/22 355,783 355,783 342,681 347,720 13
2006/12/21 356,790 356,790 351,751 355,783 9
2006/12/20 350,742 354,773 337,640 353,766 19
2006/12/19 352,759 353,766 339,656 352,759 23
2006/12/18 342,681 352,759 332,601 352,759 25
2006/12/15 332,601 344,695 332,601 342,681 13
2006/12/14 317,484 337,640 317,484 337,640 19
2006/12/13 332,601 332,601 320,506 322,523 24
2006/12/12 327,562 337,640 327,562 337,640 26
2006/12/11 333,608 347,720 328,569 347,720 21
2006/12/08 352,759 352,759 347,720 348,727 35
2006/12/07 354,773 354,773 352,759 352,759 6
2006/12/06 357,798 357,798 355,783 357,798 5
2006/12/05 352,759 361,829 352,759 354,773 24
2006/12/04 362,837 362,837 352,759 353,766 8
2006/12/01 373,924 373,924 363,846 363,846 8
2006/11/30 358,805 382,995 358,805 373,924 16
2006/11/29 365,861 366,868 356,790 356,790 6
2006/11/27 366,868 366,868 366,868 366,868 1
2006/11/24 351,751 366,868 351,751 366,868 9
2006/11/22 341,671 350,742 338,649 350,742 30
2006/11/21 392,065 392,065 351,751 351,751 30
2006/11/20 412,223 412,223 402,145 402,145 6
2006/11/17 414,240 414,240 414,240 414,240 1
2006/11/16 398,114 398,114 394,082 394,082 7
2006/11/15 398,114 403,153 394,082 403,153 9
2006/11/14 394,082 395,089 393,075 393,075 6
2006/11/13 403,153 403,153 393,075 393,075 4
2006/11/10 404,160 404,160 404,160 404,160 2
2006/11/09 413,231 413,231 393,075 403,153 6
2006/11/08 433,389 433,389 398,114 398,114 15
2006/11/07 418,272 418,272 418,272 418,272 1
2006/11/06 418,272 418,272 417,262 417,262 6
2006/11/02 443,469 443,469 443,469 443,469 3
2006/11/01 433,389 438,428 433,389 438,428 4
2006/10/31 443,469 443,469 423,311 423,311 3
2006/10/30 428,350 428,350 428,350 428,350 2
2006/10/27 441,452 441,452 441,452 441,452 2
2006/10/26 450,522 450,522 441,452 450,522 10
2006/10/25 452,539 452,539 451,530 451,530 3
2006/10/24 439,437 448,508 439,437 448,508 6
2006/10/23 434,396 434,396 433,389 433,389 10
2006/10/20 450,522 450,522 434,396 434,396 9
2006/10/19 441,452 453,547 434,396 445,484 17
2006/10/18 415,247 431,374 412,223 431,374 9
2006/10/17 433,389 433,389 415,247 415,247 14
2006/10/16 445,484 448,508 422,303 428,350 13
2006/10/13 419,279 422,303 404,160 410,208 23
2006/10/12 391,058 403,153 390,050 394,082 19
2006/10/11 423,311 424,318 392,065 394,082 29
2006/10/10 443,469 445,484 423,311 423,311 67
2006/10/06 503,941 503,941 473,705 473,705 33
2006/10/05 497,894 503,941 490,839 503,941 15
2006/10/04 517,043 517,043 504,948 504,948 15
2006/10/03 527,121 527,121 517,043 523,091 6
2006/10/02 516,036 534,177 516,036 521,075 10
2006/09/29 533,169 543,247 514,019 526,114 27
2006/09/28 524,099 526,114 524,099 526,114 6
2006/09/27 524,099 524,099 516,036 516,036 8
2006/09/26 553,328 553,328 508,980 514,019 24
2006/09/25 547,279 559,374 529,138 534,177 21
2006/09/22 565,422 567,437 564,413 567,437 3
2006/09/21 590,619 590,619 559,374 564,413 14
2006/09/20 602,712 602,712 571,469 591,627 7
2006/09/19 561,391 603,722 561,391 584,571 8
2006/09/15 557,359 584,571 554,335 584,571 10
2006/09/14 579,532 586,588 576,508 586,588 8
2006/09/13 604,729 604,729 586,588 586,588 11
2006/09/12 594,651 601,705 584,571 601,705 10
2006/09/11 604,729 604,729 604,729 604,729 1
2006/09/08 608,761 614,807 607,753 609,768 8
2006/09/07 620,855 620,855 604,729 614,807 5
2006/09/06 655,123 655,123 618,839 618,839 18
2006/09/05 593,642 615,816 593,642 615,816 15
2006/09/04 587,595 597,673 584,571 592,634 19
2006/09/01 634,965 634,965 584,571 587,595 56
2006/08/31 637,989 655,123 635,972 635,972 15
2006/08/30 645,045 656,130 637,989 637,989 6
2006/08/29 640,004 645,045 614,807 645,045 13
2006/08/28 665,201 665,201 645,045 645,045 9
2006/08/25 704,510 705,517 666,210 679,313 22
2006/08/24 705,517 705,517 646,052 689,391 56
2006/08/23 750,872 754,904 726,683 727,690 44
2006/08/22 733,738 804,288 707,532 723,658 231
2006/08/21 685,359 705,517 675,281 703,500 184
2006/08/18 587,595 604,729 577,515 604,729 118
2006/08/17 514,019 534,177 508,980 527,121 220
2006/08/15 690,398 698,461 690,398 695,439 7
2006/08/14 695,439 695,439 675,281 675,281 5
2006/08/10 704,510 704,510 699,469 699,469 6
2006/08/09 680,320 680,320 680,320 680,320 1
2006/08/08 690,398 690,398 690,398 690,398 1
2006/08/04 698,461 703,500 690,398 690,398 15
2006/08/03 698,461 703,500 690,398 690,398 9
2006/08/02 695,439 695,439 680,320 681,327 4
2006/08/01 685,359 705,517 677,296 688,383 8
2006/07/31 689,391 696,447 681,327 681,327 4
2006/07/28 675,281 687,376 671,249 687,376 6
2006/07/27 658,147 675,281 655,123 675,281 5
2006/07/26 686,366 703,500 676,288 685,359 11
2006/07/25 706,525 714,588 686,366 686,366 14
2006/07/24 650,084 651,091 650,084 651,091 4
2006/07/21 660,162 660,162 660,162 660,162 1
2006/07/20 680,320 698,461 670,242 678,303 17
2006/07/19 665,201 665,201 656,130 660,162 13
2006/07/18 670,242 682,335 665,201 665,201 9
2006/07/14 668,225 684,352 668,225 670,242 8
2006/07/13 685,359 696,447 685,359 688,383 10
2006/07/12 697,454 697,454 695,439 695,439 3
2006/07/11 728,697 728,697 701,486 701,486 10
2006/07/10 670,242 720,636 670,242 720,636 6
2006/07/07 725,675 726,683 700,478 700,478 40
2006/07/06 715,595 715,595 705,517 705,517 12
2006/07/05 714,588 724,666 713,580 713,580 5
2006/07/04 733,738 735,753 733,738 733,738 4
2006/06/30 746,841 746,841 735,753 744,824 7
2006/06/29 723,658 735,753 721,644 727,690 8
2006/06/28 695,439 697,454 695,439 697,454 4
2006/06/27 716,605 724,666 714,588 715,595 5
2006/06/26 715,595 716,605 715,595 716,605 2
2006/06/23 715,595 725,675 705,517 705,517 9
2006/06/22 735,753 735,753 725,675 735,753 9
2006/06/21 755,911 755,911 735,753 735,753 8
2006/06/20 781,108 782,116 755,911 755,911 10
2006/06/19 776,069 806,305 771,030 771,030 19
2006/06/16 751,880 751,880 735,753 748,855 19
2006/06/15 670,242 693,422 670,242 693,422 19
2006/06/14 617,831 650,084 613,800 650,084 12
2006/06/13 646,052 646,052 624,887 625,894 20
2006/06/12 626,902 644,036 626,902 635,972 9
2006/06/09 635,972 645,045 619,848 645,045 39
2006/06/08 660,162 660,162 617,831 617,831 27
2006/06/07 693,422 693,422 686,366 690,398 9
2006/06/06 705,517 715,595 705,517 713,580 12
2006/06/05 675,281 735,753 675,281 735,753 18
2006/06/02 707,532 717,612 658,147 705,517 34
2006/06/01 777,077 787,155 725,675 737,770 18
2006/05/31 856,699 856,699 776,069 777,077 13
2006/05/30 857,707 857,707 856,699 856,699 11
2006/05/29 876,857 876,857 856,699 856,699 12
2006/05/26 876,857 876,857 871,818 876,857 4
2006/05/25 876,857 876,857 876,857 876,857 3
2006/05/24 866,777 897,015 866,777 876,857 5
2006/05/23 886,935 886,935 866,777 866,777 4
2006/05/22 908,101 917,171 891,974 891,974 18
2006/05/19 886,935 907,093 886,935 907,093 2
2006/05/18 843,597 886,935 837,549 886,935 20
2006/05/17 917,171 931,283 886,935 893,991 41
2006/05/16 957,488 987,724 957,488 957,488 20
2006/05/15 950,432 958,495 947,410 955,471 13
2006/05/12 987,724 988,731 977,646 977,646 14
2006/05/11 1,007,882 1,007,882 1,007,882 1,007,882 1
2006/05/10 1,038,118 1,038,118 987,724 997,804 16
2006/05/09 1,028,040 1,038,118 1,028,040 1,028,040 11
2006/05/08 1,007,882 1,028,040 1,007,882 1,028,040 7
2006/05/02 987,724 1,005,865 987,724 1,004,857 6
2006/05/01 987,724 987,724 978,653 987,724 5
2006/04/28 987,724 987,724 983,692 987,724 10
2006/04/27 1,003,850 1,003,850 987,724 987,724 6
2006/04/26 993,772 993,772 993,772 993,772 1
2006/04/25 980,668 991,755 980,668 991,755 10
2006/04/24 987,724 987,724 987,724 987,724 4
2006/04/21 1,006,874 1,007,882 1,002,843 1,002,843 10
2006/04/20 1,017,960 1,017,960 1,002,843 1,007,882 12
2006/04/19 1,017,960 1,017,960 1,007,882 1,007,882 5
2006/04/18 1,000,826 1,017,960 1,000,826 1,017,960 5
2006/04/17 1,007,882 1,028,040 997,804 1,028,040 12
2006/04/14 1,028,040 1,028,040 1,017,960 1,017,960 12
2006/04/13 1,028,040 1,038,118 1,028,040 1,038,118 2
2006/04/12 1,048,198 1,058,276 1,038,118 1,038,118 12
2006/04/11 1,028,040 1,058,276 1,028,040 1,058,276 18
2006/04/10 1,068,354 1,068,354 1,028,040 1,028,040 23
2006/04/07 1,058,276 1,058,276 1,038,118 1,038,118 17
2006/04/06 1,088,512 1,088,512 1,058,276 1,058,276 13
2006/04/05 1,078,434 1,088,512 1,058,276 1,088,512 26
2006/04/04 1,058,276 1,098,590 1,058,276 1,078,434 28
2006/04/03 1,078,434 1,088,512 1,058,276 1,078,434 46
2006/03/31 1,038,118 1,068,354 1,017,960 1,068,354 99
2006/03/30 998,811 1,007,882 998,811 1,005,865 29
2006/03/29 973,614 992,763 973,614 989,740 17
2006/03/28 965,551 977,646 965,551 977,646 4
2006/03/27 976,636 977,646 962,527 967,566 53
2006/03/24 999,818 1,004,857 972,607 974,621 61
2006/03/23 1,038,118 1,038,118 997,804 997,804 16
2006/03/22 1,017,960 1,028,040 992,763 1,028,040 33
2006/03/20 1,002,843 1,017,960 992,763 1,017,960 26
2006/03/17 1,005,865 1,038,118 1,002,843 1,002,843 37
2006/03/16 997,804 1,006,874 997,804 1,006,874 4
2006/03/15 993,772 1,017,960 993,772 999,818 16
2006/03/14 1,017,960 1,017,960 993,772 993,772 27
2006/03/13 1,000,826 1,017,960 994,779 1,003,850 46
2006/03/10 993,772 998,811 993,772 994,779 20
2006/03/09 988,731 1,007,882 988,731 992,763 6
2006/03/08 1,001,833 1,001,833 987,724 987,724 13
2006/03/07 1,006,874 1,007,882 998,811 999,818 7
2006/03/06 1,007,882 1,007,882 998,811 998,811 10
2006/03/03 1,007,882 1,017,960 997,804 997,804 11
2006/03/02 1,028,040 1,038,118 1,028,040 1,028,040 13
2006/03/01 1,017,960 1,028,040 1,017,960 1,017,960 10
2006/02/28 1,048,198 1,048,198 1,017,960 1,028,040 7
2006/02/27 1,048,198 1,068,354 1,048,198 1,048,198 24
2006/02/24 1,017,960 1,068,354 1,017,960 1,028,040 24
2006/02/23 989,740 1,058,276 989,740 1,058,276 16
2006/02/22 1,028,040 1,038,118 1,028,040 1,028,040 8
2006/02/21 947,410 997,804 947,410 997,804 22
2006/02/20 997,804 997,804 952,449 952,449 35
2006/02/17 1,058,276 1,058,276 1,007,882 1,017,960 28
2006/02/16 1,078,434 1,078,434 1,048,198 1,068,354 8
2006/02/15 1,078,434 1,108,670 1,068,354 1,088,512 24
2006/02/14 1,088,512 1,088,512 1,005,865 1,068,354 48
2006/02/13 1,128,828 1,128,828 1,098,590 1,098,590 21
2006/02/10 1,159,064 1,159,064 1,138,906 1,148,984 11
2006/02/09 1,179,222 1,179,222 1,159,064 1,169,142 18
2006/02/08 1,199,378 1,209,458 1,179,222 1,189,300 18
2006/02/07 1,199,378 1,209,458 1,179,222 1,189,300 24
2006/02/06 1,169,142 1,199,378 1,159,064 1,199,378 22
2006/02/03 1,159,064 1,159,064 1,138,906 1,159,064 15
2006/02/02 1,199,378 1,209,458 1,179,222 1,179,222 6
2006/02/01 1,209,458 1,209,458 1,179,222 1,179,222 19
2006/01/31 1,229,616 1,229,616 1,209,458 1,209,458 8
2006/01/30 1,229,616 1,229,616 1,199,378 1,209,458 47
2006/01/27 1,179,222 1,209,458 1,179,222 1,189,300 47
2006/01/26 1,169,142 1,199,378 1,169,142 1,169,142 18
2006/01/25 1,169,142 1,209,458 1,159,064 1,179,222 26
2006/01/24 1,189,300 1,189,300 1,148,984 1,169,142 15
2006/01/23 1,078,434 1,189,300 1,078,434 1,088,512 58
2006/01/20 1,239,694 1,290,088 1,199,378 1,199,378 86
2006/01/19 1,098,590 1,229,616 1,068,354 1,219,536 110
2006/01/18 1,209,458 1,209,458 1,048,198 1,118,748 157
2006/01/17 1,290,088 1,340,482 1,249,772 1,249,772 136
2006/01/16 1,310,246 1,370,718 1,290,088 1,360,640 145
2006/01/13 1,300,166 1,320,324 1,290,088 1,300,166 105
2006/01/12 1,249,772 1,300,166 1,249,772 1,290,088 157
2006/01/11 1,229,616 1,259,852 1,219,536 1,249,772 69
2006/01/10 1,259,852 1,269,930 1,229,616 1,229,616 103
2006/01/06 1,179,222 1,239,694 1,159,064 1,229,616 257
2006/01/05 1,138,906 1,219,536 1,118,748 1,199,378 318
2006/01/04 1,108,670 1,118,748 1,098,590 1,118,748 28

このページの先頭へ