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
2008/12/29 79,623 79,623 79,623 79,623 3
2008/12/26 77,606 77,708 77,606 77,606 7
2008/12/25 80,630 80,630 73,576 78,615 10
2008/12/24 81,637 84,662 80,730 80,730 12
2008/12/22 80,730 80,833 80,630 80,730 4
2008/12/19 82,647 82,747 81,740 82,647 5
2008/12/18 84,762 84,762 82,647 82,647 6
2008/12/16 83,654 89,803 83,654 89,803 4
2008/12/15 81,740 89,701 81,134 89,701 6
2008/12/12 81,637 81,941 80,630 81,637 5
2008/12/11 91,718 91,718 91,718 91,718 1
2008/12/10 91,718 91,718 91,718 91,718 1
2008/12/09 81,740 91,718 81,637 91,718 11
2008/12/08 78,009 81,637 78,009 81,637 8
2008/12/05 85,669 85,872 85,669 85,872 3
2008/12/04 87,686 87,786 87,686 87,786 2
2008/12/03 89,701 89,701 88,693 88,693 2
2008/12/02 88,693 88,693 88,693 88,693 1
2008/11/27 92,725 92,725 90,710 90,710 5
2008/11/26 90,710 90,710 90,710 90,710 5
2008/11/25 91,718 91,718 90,710 91,718 6
2008/11/21 89,197 89,701 88,693 88,693 5
2008/11/20 90,710 91,718 89,701 89,701 8
2008/11/19 96,757 96,757 96,757 96,757 1
2008/11/18 106,835 106,835 100,788 100,788 2
2008/11/13 113,690 113,690 113,690 113,690 7
2008/11/12 114,797 114,797 114,797 114,797 1
2008/11/10 120,946 120,946 116,814 116,814 6
2008/11/07 116,712 122,961 115,907 122,961 4
2008/11/06 117,015 119,032 116,814 116,915 15
2008/11/05 113,387 127,496 113,387 127,496 2
2008/10/30 107,340 107,340 107,340 107,340 4
2008/10/28 88,190 88,190 87,182 87,182 4
2008/10/27 98,773 98,773 97,260 97,260 7
2008/10/24 98,773 98,773 98,773 98,773 1
2008/10/23 120,946 120,946 110,866 110,866 2
2008/10/22 121,047 121,954 121,047 121,954 2
2008/10/21 120,946 128,907 120,946 128,907 3
2008/10/20 130,320 130,320 120,946 120,946 7
2008/10/17 134,552 135,056 134,552 135,056 5
2008/10/16 134,048 134,048 120,946 120,946 7
2008/10/15 123,970 123,970 118,929 118,929 7
2008/10/14 102,803 103,812 102,803 103,812 3
2008/10/10 91,314 93,732 91,314 93,732 14
2008/10/09 85,669 92,725 85,669 92,725 11
2008/10/08 87,686 90,710 86,679 90,710 19
2008/10/07 86,679 90,710 85,669 90,710 19
2008/10/06 108,851 108,851 102,803 103,812 7
2008/10/03 131,024 131,024 120,946 120,946 20
2008/10/02 133,041 141,104 131,024 141,104 7
2008/10/01 114,898 120,946 112,883 120,946 25
2008/09/30 135,056 135,056 129,009 131,024 8
2008/09/29 160,253 160,253 147,050 147,050 6
2008/09/25 170,333 173,355 170,333 173,355 6
2008/09/24 184,342 184,342 184,342 184,342 1
2008/09/19 200,266 200,266 200,266 200,266 1
2008/09/18 193,513 193,513 193,513 193,513 1
2008/09/17 190,489 190,489 190,489 190,489 1
2008/09/16 201,476 201,476 189,381 189,381 5
2008/09/12 211,654 211,654 211,654 211,654 1
2008/09/11 211,654 211,654 211,654 211,654 1
2008/09/10 212,160 212,160 212,160 212,160 1
2008/09/09 213,671 213,671 213,671 213,671 1
2008/09/08 211,654 213,671 211,654 213,671 2
2008/09/05 221,734 221,835 213,671 213,671 6
2008/09/04 233,829 233,829 233,829 233,829 3
2008/09/03 222,742 226,773 221,734 221,734 4
2008/09/02 241,892 242,093 226,773 226,773 5
2008/09/01 231,913 231,913 231,812 231,812 4
2008/08/29 221,734 231,812 221,734 229,798 9
2008/08/28 222,742 222,842 222,742 222,842 2
2008/08/27 226,773 226,773 226,773 226,773 2
2008/08/26 230,301 230,301 221,734 221,734 2
2008/08/25 231,812 231,812 231,812 231,812 1
2008/08/22 231,913 231,913 231,812 231,812 2
2008/08/19 239,372 239,372 239,372 239,372 2
2008/08/18 241,892 241,892 238,868 238,868 3
2008/08/15 246,931 246,931 246,931 246,931 1
2008/08/14 272,128 272,128 262,048 262,048 5
2008/08/13 283,214 283,214 283,214 283,214 1
2008/08/12 300,247 300,247 287,245 287,245 2
2008/08/11 297,325 297,325 292,287 292,287 2
2008/08/07 299,340 299,340 299,340 299,340 1
2008/08/06 292,287 292,287 287,245 287,245 3
2008/08/05 289,363 289,363 289,363 289,363 1
2008/08/04 292,287 292,287 292,287 292,287 2
2008/08/01 292,287 292,287 292,287 292,287 5
2008/07/31 317,484 317,484 294,604 294,604 8
2008/07/30 300,348 312,442 297,325 312,442 15
2008/07/29 290,976 292,287 290,976 292,287 3
2008/07/28 302,364 302,364 302,364 302,364 3
2008/07/25 285,231 302,364 285,231 302,364 5
2008/07/24 278,175 285,231 278,175 285,231 4
2008/07/23 282,206 282,206 282,206 282,206 4
2008/07/18 260,034 262,048 260,034 262,048 4
2008/07/17 252,978 273,136 252,978 262,048 6
2008/07/16 261,041 261,041 248,946 257,009 7
2008/07/14 262,048 280,192 262,048 280,192 4
2008/07/10 278,175 278,175 277,167 277,167 2
2008/07/09 289,262 289,262 282,206 282,206 7
2008/07/08 312,442 312,442 307,403 312,442 6
2008/07/04 278,175 278,175 277,167 277,167 4
2008/07/03 281,199 281,199 277,167 277,167 3
2008/07/02 301,357 303,372 282,206 282,206 11
2008/07/01 277,167 277,167 277,167 277,167 1
2008/06/30 283,214 283,214 275,151 275,151 2
2008/06/27 299,340 299,340 275,151 275,151 7
2008/06/26 305,389 305,389 305,389 305,389 1
2008/06/25 288,255 306,396 288,255 305,389 9
2008/06/23 292,287 292,287 292,287 292,287 1
2008/06/20 296,318 296,318 295,309 295,309 2
2008/06/19 309,420 309,420 295,309 295,309 5
2008/06/18 289,262 309,420 289,262 309,420 2
2008/06/17 289,262 289,262 289,262 289,262 1
2008/06/16 291,277 291,277 287,245 289,262 7
2008/06/13 300,348 301,357 300,348 301,357 4
2008/06/12 302,364 302,364 302,364 302,364 4
2008/06/11 317,484 317,484 312,442 312,442 9
2008/06/10 317,484 317,484 310,428 310,428 4
2008/06/09 317,484 317,484 317,484 317,484 3
2008/06/06 317,484 322,523 317,484 317,484 6
2008/06/05 322,523 322,523 317,484 317,484 2
2008/06/03 322,523 322,523 322,523 322,523 2
2008/06/02 317,484 317,484 312,442 312,442 8
2008/05/30 322,523 322,523 322,523 322,523 3
2008/05/29 302,364 302,364 302,364 302,364 3
2008/05/26 312,442 312,442 308,411 312,442 7
2008/05/23 302,364 312,442 302,364 312,442 2
2008/05/22 302,364 302,364 302,364 302,364 3
2008/05/21 322,523 322,523 297,325 304,379 10
2008/05/20 338,649 338,649 322,523 322,523 6
2008/05/19 291,277 332,601 291,277 332,601 11
2008/05/16 312,442 314,459 312,442 314,459 2
2008/05/15 300,348 312,442 300,348 311,435 7
2008/05/13 302,364 302,364 280,192 280,192 4
2008/05/09 299,340 301,357 298,333 298,333 4
2008/05/08 262,048 274,143 257,009 274,143 26
2008/05/07 275,151 275,151 263,058 268,097 7
2008/05/02 275,151 276,160 264,065 276,160 9
2008/05/01 275,151 283,214 271,121 275,151 13
2008/04/30 288,255 295,309 287,245 295,309 3
2008/04/28 287,245 300,348 283,214 300,348 6
2008/04/25 283,214 291,277 283,214 291,277 6
2008/04/24 297,325 300,348 292,287 292,287 3
2008/04/23 292,287 292,287 292,287 292,287 3
2008/04/22 302,364 302,364 299,340 299,340 2
2008/04/21 307,403 307,403 307,403 307,403 1
2008/04/18 303,372 311,435 302,364 302,364 13
2008/04/17 313,452 318,491 307,403 307,403 5
2008/04/16 322,523 322,523 313,452 313,452 8
2008/04/15 327,562 327,562 307,403 322,523 7
2008/04/14 324,537 327,562 322,523 327,562 19
2008/04/11 322,523 341,671 322,523 327,562 14
2008/04/10 324,537 331,593 323,530 323,530 7
2008/04/09 322,523 322,523 302,364 322,523 30
2008/04/08 307,403 342,681 307,403 332,601 31
2008/04/07 289,262 317,484 289,262 302,364 26
2008/04/04 277,167 277,167 277,167 277,167 3
2008/04/02 277,167 277,167 277,167 277,167 2
2008/03/27 280,192 284,223 277,167 277,167 3
2008/03/25 272,128 276,160 270,112 276,160 4
2008/03/24 270,112 270,112 270,112 270,112 4
2008/03/21 270,112 270,112 262,048 262,048 2
2008/03/19 251,970 262,048 251,970 262,048 14
2008/03/18 251,970 259,026 251,970 259,026 9
2008/03/17 251,970 262,048 251,970 251,970 15
2008/03/14 252,978 262,048 251,970 251,970 12
2008/03/13 254,995 266,080 254,995 263,058 9
2008/03/12 256,002 256,002 248,946 254,995 11
2008/03/11 253,985 264,065 253,985 264,065 11
2008/03/10 251,970 267,089 251,970 266,080 13
2008/03/07 251,970 264,065 251,970 264,065 9
2008/03/06 262,048 264,065 252,978 252,978 6
2008/03/05 252,978 261,041 251,970 261,041 19
2008/03/04 251,970 264,065 251,970 257,009 12
2008/03/03 259,026 259,026 246,931 257,009 10
2008/02/29 254,995 259,026 254,995 259,026 5
2008/02/28 265,073 267,089 254,995 254,995 5
2008/02/27 267,089 267,089 248,946 257,009 6
2008/02/26 257,009 257,009 256,002 256,002 8
2008/02/25 252,978 261,041 252,978 252,978 12
2008/02/22 251,970 251,970 247,939 251,970 10
2008/02/21 251,970 256,002 246,931 251,970 24
2008/02/20 231,812 256,002 231,812 251,970 31
2008/02/19 212,664 231,812 208,632 231,812 9
2008/02/18 213,671 236,851 213,671 231,812 11
2008/02/15 188,474 209,640 185,450 209,640 13
2008/02/14 190,489 190,489 173,355 179,404 4
2008/02/13 170,333 178,394 168,316 178,394 8
2008/02/12 182,426 182,426 172,348 172,348 5
2008/02/08 200,569 200,569 185,450 185,450 3
2008/02/07 184,443 191,498 184,443 191,498 14
2008/02/06 196,537 196,537 196,537 196,537 2
2008/02/04 211,654 211,654 207,623 207,623 3
2008/02/01 214,679 214,679 214,679 214,679 2
2008/01/31 213,671 214,679 213,671 213,671 8
2008/01/30 236,851 236,851 236,851 236,851 2
2008/01/29 236,851 236,851 236,851 236,851 1
2008/01/28 213,671 232,820 212,664 232,820 5
2008/01/25 201,576 213,671 200,569 212,664 18
2008/01/24 190,489 190,489 181,418 181,418 5
2008/01/23 199,562 201,576 176,379 181,418 19
2008/01/22 191,498 200,569 176,379 191,498 23
2008/01/21 214,679 214,679 195,530 201,576 3
2008/01/18 202,584 218,710 200,569 210,647 7
2008/01/17 212,664 221,734 212,664 217,703 4
2008/01/16 221,734 224,757 221,734 224,757 6
2008/01/15 227,781 229,798 227,781 229,798 4
2008/01/11 231,812 239,876 231,812 231,812 5
2008/01/10 254,995 256,002 227,781 247,939 14
2008/01/09 221,734 259,026 221,734 259,026 11
2008/01/08 222,742 222,742 222,742 222,742 3
2008/01/07 225,766 226,773 225,766 226,773 3
2008/01/04 233,829 233,829 231,812 231,812 2

このページの先頭へ