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
2009/12/30 124,474 124,474 119,433 121,047 8
2009/12/29 122,357 126,489 122,357 126,489 3
2009/12/28 126,993 128,403 126,993 128,403 3
2009/12/25 119,939 122,961 119,939 122,961 19
2009/12/24 125,985 130,017 125,985 130,017 4
2009/12/22 121,954 121,954 121,954 121,954 1
2009/12/21 129,009 129,009 125,985 125,985 4
2009/12/18 131,024 131,024 131,024 131,024 1
2009/12/17 131,024 132,032 131,024 131,024 9
2009/12/15 133,041 133,041 133,041 133,041 1
2009/12/14 118,929 125,985 118,929 119,939 13
2009/12/10 111,876 111,876 111,876 111,876 1
2009/12/09 112,883 112,883 111,876 111,876 4
2009/12/08 120,946 120,946 120,946 120,946 2
2009/12/07 117,922 117,922 116,915 116,915 4
2009/12/04 112,883 112,883 110,866 112,883 5
2009/12/03 108,851 110,866 106,634 110,866 11
2009/12/02 111,069 111,069 106,433 108,851 14
2009/12/01 117,015 117,015 116,915 117,015 7
2009/11/26 125,985 125,985 125,985 125,985 1
2009/11/20 137,677 140,902 137,677 140,902 2
2009/11/19 136,063 136,063 123,465 123,567 6
2009/11/16 135,559 143,623 135,559 143,623 7
2009/11/13 123,465 123,465 123,465 123,465 2
2009/11/12 126,288 126,288 126,288 126,288 1
2009/11/11 136,266 136,266 131,024 131,024 2
2009/11/10 136,266 136,467 136,266 136,467 7
2009/11/09 143,119 143,119 143,119 143,119 1
2009/11/06 138,080 138,080 138,080 138,080 1
2009/11/04 144,126 144,126 138,080 138,080 6
2009/11/02 158,439 158,439 151,182 151,182 4
2009/10/29 160,253 160,253 158,238 158,439 3
2009/10/28 166,301 166,301 166,301 166,301 2
2009/10/27 176,379 176,379 176,379 176,379 36
2009/10/20 173,355 173,455 173,355 173,355 75
2009/10/16 156,221 169,323 156,221 169,323 29
2009/10/14 171,340 171,340 171,340 171,340 5
2009/10/13 156,221 158,238 156,221 158,238 4
2009/10/09 158,238 158,238 158,238 158,238 1
2009/10/08 158,238 159,245 158,238 158,238 13
2009/10/07 157,229 157,229 157,229 157,229 10
2009/10/06 156,221 156,221 156,221 156,221 1
2009/10/02 164,284 165,292 164,284 165,292 19
2009/09/30 167,309 167,309 164,788 164,788 16
2009/09/29 167,409 167,409 167,409 167,409 1
2009/09/25 164,184 173,355 164,184 173,355 6
2009/09/24 162,673 164,184 162,673 164,184 7
2009/09/18 176,076 176,076 171,744 171,744 11
2009/09/17 175,876 175,876 175,876 175,876 1
2009/09/16 173,859 175,876 173,658 175,876 4
2009/09/15 175,372 175,372 170,937 170,937 2
2009/09/14 170,837 170,837 170,534 170,534 2
2009/09/11 170,333 176,379 170,333 171,340 4
2009/09/10 172,348 176,379 172,348 172,348 13
2009/09/09 174,365 174,365 171,340 171,441 8
2009/09/08 171,340 171,340 171,340 171,340 1
2009/09/07 174,365 174,365 171,340 171,340 7
2009/09/04 173,355 179,404 173,355 176,379 4
2009/09/03 172,548 172,548 172,548 172,548 3
2009/08/28 191,498 191,498 177,387 177,387 4
2009/08/27 183,535 191,498 183,435 188,374 43
2009/08/26 174,365 182,426 163,377 182,426 30
2009/08/25 171,340 171,340 171,340 171,340 4
2009/08/21 171,541 171,541 171,541 171,541 2
2009/08/20 172,448 172,448 171,340 171,340 7
2009/08/19 171,944 172,348 171,944 172,348 2
2009/08/18 173,355 173,355 171,441 171,844 5
2009/08/17 189,481 189,481 171,340 173,355 5
2009/08/14 182,426 186,457 182,426 186,457 5
2009/08/13 181,418 183,435 181,418 181,418 5
2009/08/12 175,372 178,394 175,372 178,394 2
2009/08/11 174,365 175,372 174,365 175,372 2
2009/08/10 176,379 176,379 169,323 171,340 9
2009/08/07 178,394 178,394 178,394 178,394 1
2009/08/05 182,426 182,426 178,394 178,394 10
2009/08/03 191,498 191,498 191,498 191,498 1
2009/07/31 191,498 191,498 191,498 191,498 2
2009/07/30 191,498 191,498 190,489 191,498 9
2009/07/29 176,279 180,008 176,279 180,008 2
2009/07/28 190,993 190,993 190,993 190,993 11
2009/07/27 191,498 191,498 191,498 191,498 11
2009/07/24 181,519 193,513 181,519 192,506 31
2009/07/23 171,844 179,404 171,844 179,404 5
2009/07/22 172,448 172,448 172,348 172,348 2
2009/07/21 175,472 175,472 166,301 169,323 24
2009/07/17 182,426 182,426 181,418 181,519 4
2009/07/16 170,837 177,387 170,837 177,387 9
2009/07/15 164,487 179,907 164,487 179,907 6
2009/07/14 164,487 173,558 164,487 173,558 2
2009/07/13 177,387 177,387 164,284 164,284 10
2009/07/10 188,574 188,574 186,457 186,457 7
2009/07/09 198,048 198,552 189,684 189,684 8
2009/07/08 199,562 199,562 192,002 192,002 9
2009/07/07 196,537 199,562 196,537 199,562 4
2009/07/06 193,716 201,576 193,716 201,576 6
2009/07/03 193,613 193,613 193,613 193,613 1
2009/07/02 196,537 197,545 196,537 196,638 4
2009/07/01 192,506 192,506 192,506 192,506 1
2009/06/30 196,537 207,623 196,537 206,615 5
2009/06/29 197,545 197,545 194,520 196,537 11
2009/06/26 191,498 205,608 191,498 205,608 3
2009/06/25 197,545 200,569 197,545 200,569 2
2009/06/24 200,569 201,576 196,537 201,576 4
2009/06/23 196,335 204,601 196,335 204,601 3
2009/06/22 194,320 194,320 194,320 194,320 1
2009/06/19 193,613 193,613 193,613 193,613 1
2009/06/18 201,576 201,576 193,513 193,513 11
2009/06/17 211,654 211,654 207,623 207,623 3
2009/06/16 219,718 219,718 219,718 219,718 7
2009/06/15 219,718 219,718 219,718 219,718 1
2009/06/12 219,820 226,773 219,718 226,773 10
2009/06/11 219,920 220,727 219,718 219,718 9
2009/06/10 219,718 220,727 219,718 219,718 5
2009/06/09 227,781 227,781 219,718 219,718 9
2009/06/08 207,623 221,734 207,623 219,718 15
2009/06/05 201,576 211,654 201,576 211,654 16
2009/06/04 205,608 205,608 201,576 201,576 5
2009/06/03 217,703 225,766 217,703 221,734 5
2009/06/02 221,734 222,742 206,615 221,734 14
2009/06/01 236,851 236,851 221,734 221,734 4
2009/05/29 221,734 236,851 221,734 236,851 20
2009/05/28 214,679 221,734 214,679 221,734 11
2009/05/27 211,654 214,679 211,654 214,679 13
2009/05/26 211,654 215,686 207,623 211,654 58
2009/05/25 211,654 216,695 202,584 202,584 30
2009/05/22 201,576 215,686 197,545 211,654 27
2009/05/21 224,859 240,883 221,734 221,734 31
2009/05/20 213,771 235,844 213,671 224,757 121
2009/05/19 200,569 212,664 196,537 210,647 134
2009/05/18 182,024 182,426 176,883 182,426 54
2009/05/15 151,182 152,190 149,167 152,190 7
2009/05/13 155,214 156,221 155,214 156,221 4
2009/05/12 152,693 154,710 148,361 154,710 6
2009/05/11 164,284 164,284 150,175 156,221 9
2009/05/08 161,260 161,260 161,260 161,260 3
2009/05/07 165,292 166,301 161,260 161,260 8
2009/05/01 157,229 157,229 157,229 157,229 6
2009/04/30 148,158 149,167 146,143 149,167 5
2009/04/28 161,260 161,260 151,182 151,182 18
2009/04/27 164,284 168,820 161,260 161,260 20
2009/04/24 168,115 169,323 161,260 164,284 20
2009/04/23 163,277 168,316 155,214 168,316 25
2009/04/22 181,418 181,418 161,260 163,277 29
2009/04/21 182,426 182,528 182,426 182,528 8
2009/04/20 191,498 191,498 191,498 191,498 2
2009/04/17 204,601 204,601 197,545 197,545 13
2009/04/16 209,640 234,837 204,601 204,601 25
2009/04/15 179,404 209,640 169,827 209,640 53
2009/04/14 190,288 190,288 166,301 179,404 41
2009/04/13 203,591 203,591 188,474 196,537 28
2009/04/10 226,773 226,773 203,591 215,686 19
2009/04/09 262,048 262,048 222,742 230,805 47
2009/04/08 261,041 269,104 225,766 262,048 30
2009/04/07 250,963 271,121 249,954 257,009 11
2009/04/06 214,679 230,805 203,591 230,805 10
2009/04/03 215,686 215,686 215,686 215,686 3
2009/04/02 197,645 211,654 197,645 207,623 49
2009/04/01 197,645 197,645 197,645 197,645 2
2009/03/31 178,394 197,545 178,394 197,545 10
2009/03/27 187,467 187,467 187,467 187,467 1
2009/03/26 186,560 187,467 186,457 187,467 6
2009/03/25 151,182 186,457 151,182 186,457 24
2009/03/24 151,182 161,260 151,182 156,221 16
2009/03/23 135,056 154,206 135,056 154,206 31
2009/03/19 129,009 149,167 129,009 149,167 122
2009/03/18 135,056 135,056 129,009 129,009 4
2009/03/17 167,309 167,309 131,024 131,024 31
2009/03/16 152,089 161,260 149,167 161,260 21
2009/03/13 149,167 152,190 143,119 144,126 60
2009/03/12 123,970 136,063 123,970 136,063 61
2009/03/11 110,866 123,970 110,866 123,970 15
2009/03/10 108,851 110,866 108,851 110,866 16
2009/03/06 95,749 95,749 95,749 95,749 10
2009/03/04 98,773 100,788 98,773 100,788 5
2009/03/03 90,710 91,718 90,710 90,710 5
2009/03/02 97,764 97,764 97,764 97,764 1
2009/02/27 103,812 103,812 99,781 99,781 6
2009/02/26 104,820 104,820 103,812 103,812 4
2009/02/25 86,175 98,268 86,175 97,764 4
2009/02/24 93,229 93,229 89,197 89,197 7
2009/02/23 98,773 99,277 98,773 99,277 6
2009/02/20 103,812 107,844 103,812 107,844 5
2009/02/19 108,348 114,898 108,348 110,766 20
2009/02/18 130,017 144,126 118,929 128,506 52
2009/02/17 111,876 123,970 111,876 123,970 27
2009/02/16 92,725 103,812 92,725 103,812 18
2009/02/13 85,669 90,710 85,669 90,710 5
2009/02/12 88,693 88,693 86,679 86,679 8
2009/02/10 106,835 106,835 95,749 95,749 8
2009/02/09 102,803 102,803 102,803 102,803 18
2009/02/06 87,686 92,725 87,686 92,725 20
2009/02/05 77,606 82,647 77,606 82,647 4
2009/02/04 77,606 77,606 73,677 73,677 13
2009/02/03 80,630 80,630 80,630 80,630 2
2009/02/02 81,637 81,637 81,637 81,637 1
2009/01/30 81,637 81,740 81,637 81,740 3
2009/01/29 85,669 85,772 85,669 85,669 5
2009/01/27 86,275 87,686 86,275 87,686 4
2009/01/26 85,872 85,872 85,772 85,772 11
2009/01/20 85,872 85,872 85,669 85,669 2
2009/01/19 85,669 85,772 85,669 85,772 5
2009/01/16 84,662 86,679 84,662 86,679 5
2009/01/15 84,864 84,864 84,662 84,762 5
2009/01/14 84,864 84,864 84,864 84,864 2
2009/01/13 84,762 84,762 84,762 84,762 1
2009/01/09 84,662 84,662 84,662 84,662 2
2009/01/06 80,630 89,803 80,630 89,701 12
2009/01/05 79,723 79,723 79,723 79,723 1

このページの先頭へ