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
2013/12/30 1,965 2,021 1,965 1,999 18,554
2013/12/27 2,075 2,075 1,970 2,016 16,867
2013/12/26 2,033 2,126 1,960 2,053 47,029
2013/12/25 1,931 1,952 1,875 1,952 35,520
2013/12/24 2,007 2,007 1,970 1,971 19,744
2013/12/20 2,098 2,098 2,016 2,016 19,050
2013/12/19 2,066 2,130 2,066 2,089 22,324
2013/12/18 2,076 2,137 2,046 2,101 27,781
2013/12/17 2,086 2,144 2,076 2,097 21,332
2013/12/16 2,137 2,151 2,076 2,082 29,567
2013/12/13 2,192 2,242 2,133 2,166 23,019
2013/12/12 2,177 2,268 2,159 2,241 17,065
2013/12/11 2,369 2,405 2,222 2,231 40,679
2013/12/10 2,420 2,429 2,319 2,335 41,870
2013/12/09 2,419 2,510 2,328 2,438 218,081
2013/12/06 2,140 2,407 2,140 2,399 481,009
2013/12/05 2,106 2,138 2,066 2,087 69,254
2013/12/04 2,127 2,161 2,092 2,115 45,541
2013/12/03 2,173 2,173 2,117 2,117 65,881
2013/12/02 2,218 2,248 2,132 2,173 159,840
2013/11/29 2,232 2,290 2,224 2,255 125,114
2013/11/28 2,318 2,328 2,217 2,263 95,745
2013/11/27 2,258 2,363 2,222 2,227 149,025
2013/11/26 2,315 2,379 2,201 2,258 178,890
2013/11/25 2,469 2,531 2,217 2,316 711,790
2013/11/22 2,412 2,822 2,322 2,609 1,194,883
2013/11/21 2,262 2,439 2,188 2,399 381,394
2013/11/20 2,197 2,258 2,127 2,161 97,829
2013/11/19 2,211 2,212 2,124 2,155 74,612
2013/11/18 2,319 2,326 2,190 2,212 155,574
2013/11/15 2,379 2,567 2,331 2,343 321,466
2013/11/14 2,515 2,590 2,318 2,369 890,085
2013/11/13 2,338 2,615 2,328 2,615 762,193
2013/11/12 2,166 2,226 2,090 2,112 264,416
2013/11/11 2,308 2,343 2,115 2,140 242,092
2013/11/08 2,454 2,666 2,373 2,386 758,423
2013/11/07 2,610 2,776 2,379 2,434 498,571
2013/11/06 2,703 2,973 2,536 2,661 1,647,515
2013/11/05 3,023 3,472 2,721 2,731 651,763
2013/11/01 3,059 3,916 2,832 3,215 2,696,349
2013/10/31 3,271 3,412 3,135 3,412 913,103
2013/10/30 2,431 2,904 2,431 2,904 1,112,829
2013/10/29 1,876 2,400 1,775 2,400 1,021,450
2013/10/28 2,299 2,348 1,997 1,997 697,999
2013/10/25 2,371 2,551 2,088 2,501 2,062,842
2013/10/24 1,923 2,047 1,895 2,047 792,851
2013/10/23 1,644 1,644 1,644 1,644 36,611
2013/10/22 1,069 1,341 1,043 1,341 497,281
2013/10/21 927 1,039 925 1,039 525,359
2013/10/18 858 946 818 888 213,021
2013/10/17 952 976 852 888 251,121
2013/10/16 855 1,015 829 877 515,140
2013/10/15 730 871 716 866 359,467
2013/10/11 765 773 713 720 119,657
2013/10/10 862 867 756 756 242,687
2013/10/09 835 946 778 907 606,024
2013/10/08 910 910 910 910 82,351
2013/10/07 759 759 759 759 20,836
2013/10/04 539 658 539 658 77,985
2013/10/03 540 557 539 557 6,152
2013/10/02 558 563 554 554 7,739
2013/10/01 567 577 563 563 8,136
2013/09/30 565 590 565 577 10,120
2013/09/27 572 576 565 565 4,961
2013/09/26 584 604 556 572 1,885
2013/09/26 1 -> 200.00 分割
2013/09/25 116,915 117,822 116,411 116,712 27
2013/09/24 116,108 123,970 114,898 119,132 58
2013/09/20 116,915 117,721 115,907 116,915 79
2013/09/19 116,915 117,822 115,100 115,907 55
2013/09/18 119,636 119,939 116,511 117,922 20
2013/09/17 117,218 119,333 114,394 118,125 54
2013/09/13 114,898 116,008 112,177 114,394 60
2013/09/12 118,929 120,240 113,890 114,697 58
2013/09/11 119,939 120,946 115,907 118,929 108
2013/09/10 126,186 126,186 117,922 119,433 110
2013/09/09 115,907 121,753 114,394 120,139 218
2013/09/06 110,666 111,673 109,859 110,565 55
2013/09/05 109,758 111,069 108,348 109,255 49
2013/09/04 111,773 112,883 107,340 108,649 93
2013/09/03 113,690 113,991 107,541 109,758 174
2013/09/02 107,441 123,970 106,331 112,883 557
2013/08/30 105,827 121,853 105,827 105,927 371
2013/08/29 103,309 106,734 102,602 102,703 72
2013/08/28 101,796 105,424 101,796 102,199 39
2013/08/27 107,441 107,441 102,803 104,316 72
2013/08/26 106,835 107,944 101,796 104,416 204
2013/08/23 107,641 129,916 107,641 112,883 799
2013/08/22 106,231 106,231 100,788 101,595 19
2013/08/21 109,052 109,052 101,796 105,627 24
2013/08/20 106,634 108,952 103,409 106,734 58
2013/08/19 98,773 107,844 98,773 107,641 83
2013/08/16 98,571 98,974 98,370 98,370 25
2013/08/15 97,864 102,199 96,556 100,284 61
2013/08/14 100,788 100,788 96,757 98,773 29
2013/08/13 98,571 101,695 98,571 101,695 16
2013/08/12 100,688 100,688 96,857 98,874 42
2013/08/09 101,595 102,803 100,788 101,292 34
2013/08/08 105,827 126,892 99,175 104,619 403
2013/08/07 105,827 110,463 101,998 107,037 254
2013/08/06 97,764 111,773 97,764 111,773 324
2013/08/05 95,143 96,656 95,143 96,656 10
2013/08/02 97,463 98,671 94,742 94,742 23
2013/08/01 99,074 99,074 92,221 95,950 78
2013/07/31 99,680 100,788 99,478 100,588 32
2013/07/30 95,849 100,485 94,742 99,074 49
2013/07/29 100,888 101,292 92,725 96,757 110
2013/07/26 104,820 107,844 102,905 103,006 37
2013/07/25 102,803 111,773 102,803 104,316 64
2013/07/24 110,866 112,680 102,402 105,526 88
2013/07/23 112,883 112,883 107,844 108,851 103
2013/07/22 109,658 121,954 108,145 115,805 380
2013/07/19 116,411 116,411 96,556 103,610 625
2013/07/18 125,985 136,770 111,169 111,169 1,686
2013/07/17 91,415 106,534 91,415 106,534 390
2013/07/16 91,515 93,732 90,911 91,415 21
2013/07/12 90,204 91,415 88,693 91,415 18
2013/07/11 88,794 90,307 88,693 88,896 57
2013/07/10 92,725 95,749 82,647 87,686 251
2013/07/09 91,818 93,835 91,818 93,632 20
2013/07/08 94,136 94,236 91,718 91,718 48
2013/07/05 92,221 93,732 92,221 92,422 27
2013/07/04 93,329 93,329 90,710 91,918 82
2013/07/03 103,812 103,812 90,307 90,307 325
2013/07/02 98,773 101,292 98,773 99,175 20
2013/07/01 92,221 94,842 90,811 94,842 13
2013/06/28 91,111 93,732 88,089 92,524 14
2013/06/27 89,197 89,197 85,872 88,089 42
2013/06/26 91,011 91,011 89,600 89,600 15
2013/06/25 92,524 93,732 91,011 91,011 13
2013/06/24 93,732 94,236 92,825 92,825 3
2013/06/21 92,422 94,842 91,718 92,221 16
2013/06/20 93,532 93,532 92,422 92,422 3
2013/06/19 94,236 94,236 92,021 92,021 7
2013/06/18 93,329 95,245 92,322 95,245 16
2013/06/17 93,229 93,732 91,415 93,229 26
2013/06/14 93,229 94,742 91,617 91,918 37
2013/06/13 90,710 91,718 87,483 91,515 35
2013/06/12 90,004 90,407 88,089 90,407 48
2013/06/11 92,221 93,732 88,693 90,004 102
2013/06/10 90,710 92,625 87,686 90,710 155
2013/06/07 100,788 100,788 75,591 84,662 481
2013/06/06 111,876 111,876 100,788 103,309 74
2013/06/05 113,186 114,597 110,866 112,883 66
2013/06/04 113,286 114,898 112,883 114,898 8
2013/06/03 115,000 115,301 111,372 112,883 31
2013/05/31 114,394 115,000 112,177 114,898 22
2013/05/30 114,898 116,411 111,876 113,084 58
2013/05/29 116,411 119,535 114,093 117,418 77
2013/05/28 112,883 116,915 111,976 116,411 54
2013/05/27 117,922 117,922 111,876 112,883 190
2013/05/24 126,993 130,924 111,773 115,907 180
2013/05/23 132,838 134,753 123,164 123,970 78
2013/05/22 141,104 141,104 130,824 132,638 94
2013/05/21 149,065 161,260 138,584 140,298 232
2013/05/20 132,939 142,112 129,916 136,970 63
2013/05/17 129,110 135,056 112,883 133,141 157
2013/05/16 136,366 136,366 122,961 128,907 230
2013/05/15 144,733 146,143 137,073 140,902 87
2013/05/14 154,206 154,206 139,390 145,136 154
2013/05/13 167,812 187,467 154,206 158,238 548
2013/05/10 137,980 163,781 134,652 163,781 464
2013/05/09 131,024 134,048 131,024 133,545 28
2013/05/08 132,032 133,041 130,420 130,723 17
2013/05/07 130,521 132,838 130,521 131,327 26
2013/05/02 128,807 130,017 128,706 129,110 11
2013/05/01 130,420 130,420 128,606 129,413 5
2013/04/30 129,714 129,714 129,009 129,513 11
2013/04/26 130,924 132,234 129,513 129,513 13
2013/04/25 130,621 131,024 130,621 130,924 7
2013/04/24 130,723 131,024 130,621 130,621 17
2013/04/23 130,723 130,723 129,814 129,814 5
2013/04/22 131,024 133,041 129,613 130,621 21
2013/04/19 129,513 131,024 129,110 131,024 11
2013/04/18 129,513 129,513 129,210 129,210 4
2013/04/17 129,513 130,924 129,110 130,924 9
2013/04/16 131,024 131,024 129,513 130,117 8
2013/04/15 131,024 133,444 130,017 130,420 14
2013/04/12 128,907 131,024 128,907 131,024 6
2013/04/11 133,041 133,041 128,907 128,907 21
2013/04/10 133,041 133,041 131,024 133,041 5
2013/04/09 134,048 135,559 134,048 134,048 32
2013/04/08 129,916 132,738 127,093 132,738 13
2013/04/05 130,017 130,017 128,000 128,000 9
2013/04/04 129,613 131,024 127,799 130,723 14
2013/04/03 129,210 131,125 126,086 131,125 6
2013/04/02 124,978 133,041 124,978 130,924 11
2013/04/01 128,303 129,513 126,993 126,993 24
2013/03/29 133,846 133,846 124,978 129,110 24
2013/03/28 132,638 136,870 132,638 136,870 27
2013/03/27 131,024 132,537 130,521 132,537 6
2013/03/26 129,009 132,537 126,993 130,117 21
2013/03/25 129,513 130,621 129,009 130,621 4
2013/03/22 132,234 132,234 127,799 131,024 20
2013/03/21 129,110 132,738 129,009 132,537 18
2013/03/19 129,009 129,009 126,993 128,000 15
2013/03/18 129,210 129,310 129,110 129,210 4
2013/03/15 131,024 131,528 131,024 131,024 10
2013/03/14 131,528 131,528 131,024 131,528 13
2013/03/13 130,521 131,528 130,521 131,528 8
2013/03/12 134,149 134,149 130,117 130,117 47
2013/03/11 134,048 139,087 134,048 135,056 20
2013/03/08 134,249 134,249 132,134 132,134 19
2013/03/07 136,166 139,591 132,032 134,249 38
2013/03/06 138,080 140,801 135,056 135,056 44
2013/03/05 126,993 138,080 126,993 135,056 52
2013/03/04 126,993 126,993 123,970 126,993 9
2013/03/01 126,993 128,000 126,993 126,993 6
2013/02/28 126,993 128,000 126,993 126,993 12
2013/02/27 126,186 128,000 125,985 125,985 9
2013/02/26 125,985 126,186 125,985 126,186 20
2013/02/25 126,389 127,093 126,389 126,993 6
2013/02/22 126,993 129,513 125,178 128,506 11
2013/02/21 125,078 125,985 124,978 125,985 4
2013/02/20 125,985 125,985 124,775 124,978 9
2013/02/19 124,978 126,993 124,978 125,985 6
2013/02/18 128,000 128,000 128,000 128,000 1
2013/02/15 122,054 129,009 122,054 129,009 14
2013/02/14 129,009 131,024 125,985 131,024 19
2013/02/13 129,513 129,513 129,009 129,009 15
2013/02/12 135,559 135,559 132,032 132,032 8
2013/02/08 133,342 134,048 133,242 133,242 7
2013/02/07 131,428 136,569 131,428 133,342 19
2013/02/06 132,032 137,576 132,032 137,073 44
2013/02/05 137,073 137,073 130,017 131,024 34
2013/02/04 141,205 142,615 138,080 139,087 32
2013/02/01 143,119 143,119 141,205 141,205 18
2013/01/31 139,087 143,322 137,576 143,119 13
2013/01/30 135,660 141,104 133,141 139,087 55
2013/01/29 134,048 135,559 133,041 133,545 30
2013/01/28 133,242 134,552 133,242 134,048 16
2013/01/25 136,063 137,273 133,041 135,863 22
2013/01/24 136,063 136,063 131,024 132,838 17
2013/01/23 135,156 136,063 135,056 135,156 16
2013/01/22 137,576 137,576 136,063 136,063 18
2013/01/21 139,188 139,188 137,073 137,576 23
2013/01/18 137,073 137,073 136,063 136,166 15
2013/01/17 140,095 140,598 135,056 135,056 26
2013/01/16 146,143 146,143 138,180 138,180 59
2013/01/15 135,056 144,026 135,056 143,926 66
2013/01/11 138,784 138,784 134,048 134,149 47
2013/01/10 133,041 138,080 132,939 136,063 62
2013/01/09 129,009 131,024 129,009 130,924 23
2013/01/08 130,017 130,017 127,599 127,900 21
2013/01/07 133,242 133,242 129,009 129,009 16
2013/01/04 130,521 131,024 127,799 130,217 18

このページの先頭へ