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
2014/12/30 905 925 905 924 11,100
2014/12/29 888 903 887 899 13,600
2014/12/26 835 903 835 903 13,100
2014/12/25 852 867 843 850 34,800
2014/12/24 910 910 880 882 32,900
2014/12/22 960 963 911 928 33,500
2014/12/19 981 988 972 976 12,300
2014/12/18 981 990 980 981 5,900
2014/12/17 970 998 970 981 7,400
2014/12/16 1,029 1,029 980 990 15,800
2014/12/15 994 1,033 990 1,033 23,800
2014/12/12 997 1,008 995 1,001 23,800
2014/12/11 1,020 1,025 999 1,009 29,100
2014/12/10 1,055 1,068 1,042 1,042 9,600
2014/12/09 1,093 1,093 1,075 1,075 11,500
2014/12/08 1,106 1,109 1,100 1,103 6,200
2014/12/05 1,103 1,109 1,100 1,106 5,400
2014/12/04 1,104 1,120 1,104 1,105 4,500
2014/12/03 1,122 1,134 1,107 1,115 8,800
2014/12/02 1,130 1,137 1,111 1,130 6,700
2014/12/01 1,160 1,160 1,100 1,132 11,100
2014/11/28 1,131 1,142 1,130 1,142 3,900
2014/11/27 1,129 1,138 1,126 1,135 2,700
2014/11/26 1,153 1,159 1,121 1,140 6,000
2014/11/25 1,168 1,177 1,140 1,150 13,500
2014/11/21 1,081 1,138 1,062 1,138 17,000
2014/11/20 1,100 1,114 1,080 1,109 6,200
2014/11/19 1,130 1,130 1,109 1,113 3,400
2014/11/18 1,120 1,140 1,090 1,112 3,700
2014/11/17 1,149 1,149 1,101 1,101 4,900
2014/11/14 1,167 1,222 1,154 1,154 5,000
2014/11/13 1,222 1,222 1,192 1,195 6,200
2014/11/12 1,207 1,247 1,207 1,222 9,400
2014/11/11 1,210 1,227 1,200 1,207 5,200
2014/11/10 1,206 1,250 1,203 1,229 6,000
2014/11/07 1,267 1,269 1,178 1,216 21,000
2014/11/06 1,148 1,380 1,122 1,267 75,000
2014/11/05 1,080 1,130 1,080 1,100 12,200
2014/11/04 1,079 1,100 1,058 1,068 17,900
2014/10/31 1,027 1,074 1,026 1,060 10,500
2014/10/30 1,120 1,120 1,026 1,036 17,800
2014/10/29 1,119 1,120 1,090 1,098 5,400
2014/10/28 1,130 1,130 1,095 1,098 6,200
2014/10/27 1,118 1,135 1,118 1,123 2,000
2014/10/24 1,150 1,160 1,114 1,135 8,000
2014/10/23 1,133 1,170 1,133 1,140 5,300
2014/10/22 1,087 1,170 1,087 1,163 12,100
2014/10/21 1,137 1,158 1,080 1,086 11,700
2014/10/20 1,106 1,138 1,106 1,136 5,700
2014/10/17 1,071 1,140 1,070 1,099 17,200
2014/10/16 1,080 1,185 1,065 1,100 26,400
2014/10/15 1,135 1,195 1,125 1,168 15,900
2014/10/14 1,130 1,149 1,114 1,131 29,900
2014/10/10 1,231 1,232 1,202 1,209 22,500
2014/10/09 1,340 1,450 1,252 1,252 53,100
2014/10/08 1,262 1,262 1,230 1,250 8,100
2014/10/07 1,284 1,290 1,261 1,262 7,900
2014/10/06 1,344 1,363 1,284 1,305 12,000
2014/10/03 1,230 1,333 1,230 1,331 40,600
2014/10/02 1,222 1,280 1,202 1,224 24,600
2014/10/01 1,382 1,382 1,270 1,294 24,900
2014/09/30 1,388 1,400 1,382 1,382 11,400
2014/09/29 1,431 1,439 1,400 1,412 10,500
2014/09/26 1,464 1,464 1,438 1,440 4,400
2014/09/25 1,454 1,470 1,454 1,461 5,000
2014/09/24 1,465 1,471 1,464 1,464 2,700
2014/09/22 1,480 1,485 1,458 1,472 3,900
2014/09/19 1,460 1,477 1,460 1,470 2,900
2014/09/18 1,476 1,510 1,458 1,459 10,600
2014/09/17 1,510 1,510 1,478 1,484 4,800
2014/09/16 1,484 1,517 1,470 1,477 11,300
2014/09/12 1,476 1,516 1,472 1,483 11,800
2014/09/11 1,468 1,483 1,461 1,476 9,800
2014/09/10 1,493 1,506 1,468 1,468 18,900
2014/09/09 1,503 1,523 1,503 1,515 9,100
2014/09/08 1,529 1,529 1,511 1,513 2,900
2014/09/05 1,517 1,525 1,501 1,512 6,100
2014/09/04 1,532 1,532 1,510 1,510 6,000
2014/09/03 1,505 1,528 1,505 1,508 9,500
2014/09/02 1,522 1,530 1,512 1,520 6,900
2014/09/01 1,548 1,548 1,520 1,521 2,900
2014/08/29 1,539 1,539 1,511 1,534 5,600
2014/08/28 1,540 1,553 1,520 1,529 8,100
2014/08/27 1,563 1,563 1,530 1,539 9,200
2014/08/26 1,569 1,588 1,554 1,555 15,300
2014/08/25 1,524 1,560 1,520 1,552 12,400
2014/08/22 1,560 1,564 1,545 1,545 16,800
2014/08/21 1,557 1,567 1,552 1,565 10,800
2014/08/20 1,570 1,579 1,551 1,555 6,500
2014/08/19 1,600 1,607 1,551 1,554 18,400
2014/08/18 1,610 1,610 1,565 1,567 14,400
2014/08/15 1,571 1,615 1,550 1,601 47,600
2014/08/14 1,559 1,720 1,520 1,720 72,100
2014/08/13 1,531 1,550 1,500 1,541 16,700
2014/08/12 1,620 1,620 1,552 1,560 8,700
2014/08/11 1,540 1,627 1,540 1,590 23,100
2014/08/08 1,560 1,570 1,490 1,509 30,500
2014/08/07 1,600 1,628 1,561 1,580 18,600
2014/08/06 1,680 1,680 1,600 1,616 23,100
2014/08/05 1,715 1,738 1,690 1,690 14,700
2014/08/04 1,720 1,735 1,708 1,712 16,400
2014/08/01 1,726 1,781 1,726 1,741 24,400
2014/07/31 1,812 1,812 1,750 1,788 46,300
2014/07/30 1,725 1,827 1,725 1,827 62,600
2014/07/29 1,689 1,725 1,685 1,714 10,400
2014/07/28 1,707 1,707 1,675 1,689 16,600
2014/07/25 1,710 1,735 1,703 1,707 19,600
2014/07/24 1,770 1,780 1,710 1,710 37,000
2014/07/23 1,729 1,729 1,695 1,713 21,300
2014/07/22 1,720 1,785 1,695 1,736 42,800
2014/07/18 1,690 1,730 1,685 1,690 21,700
2014/07/17 1,761 1,771 1,710 1,711 18,200
2014/07/16 1,770 1,809 1,752 1,760 22,200
2014/07/15 1,795 1,815 1,785 1,789 11,300
2014/07/14 1,810 1,830 1,782 1,785 24,900
2014/07/11 1,730 1,786 1,700 1,764 21,800
2014/07/10 1,785 1,819 1,750 1,750 26,300
2014/07/09 1,800 1,820 1,780 1,780 33,400
2014/07/08 1,829 1,849 1,801 1,833 32,200
2014/07/07 1,780 1,980 1,760 1,860 161,800
2014/07/04 1,835 1,840 1,777 1,788 32,400
2014/07/03 1,860 1,875 1,831 1,835 19,900
2014/07/02 1,881 1,899 1,860 1,877 21,200
2014/07/01 1,854 1,902 1,854 1,881 34,100
2014/06/30 1,837 1,869 1,820 1,853 23,600
2014/06/27 1,869 1,871 1,776 1,799 45,100
2014/06/26 1,915 1,927 1,860 1,865 34,500
2014/06/25 1,955 1,993 1,905 1,927 45,900
2014/06/24 1,969 2,049 1,960 2,005 45,300
2014/06/23 1,987 2,040 1,980 2,010 36,700
2014/06/20 2,036 2,051 1,977 1,987 39,000
2014/06/20 1 -> 0.95 分割
2014/06/19 2,057 2,140 2,003 2,042 117,798
2014/06/18 2,037 2,275 2,034 2,077 446,973
2014/06/17 2,007 2,008 1,932 1,975 124,873
2014/06/16 2,148 2,166 2,017 2,056 178,988
2014/06/13 2,158 2,352 2,139 2,179 379,105
2014/06/12 2,476 2,527 2,170 2,230 1,355,170
2014/06/11 1,656 2,025 1,656 2,025 677,485
2014/06/10 1,716 1,725 1,605 1,624 106,038
2014/06/09 1,605 1,756 1,605 1,741 321,402
2014/06/06 1,464 1,560 1,463 1,549 157,263
2014/06/05 1,484 1,485 1,455 1,456 24,317
2014/06/04 1,487 1,495 1,441 1,484 43,053
2014/06/03 1,520 1,553 1,491 1,495 38,568
2014/06/02 1,505 1,553 1,505 1,505 51,624
2014/05/30 1,559 1,585 1,456 1,475 103,945
2014/05/29 1,407 1,520 1,393 1,520 108,031
2014/05/28 1,390 1,437 1,366 1,406 34,482
2014/05/27 1,412 1,452 1,365 1,365 40,561
2014/05/26 1,379 1,468 1,379 1,415 90,092
2014/05/23 1,405 1,452 1,355 1,390 61,889
2014/05/22 1,448 1,475 1,397 1,405 34,283
2014/05/21 1,330 1,501 1,315 1,396 137,231
2014/05/20 1,343 1,373 1,335 1,360 15,846
2014/05/19 1,405 1,405 1,335 1,335 34,383
2014/05/16 1,480 1,480 1,380 1,405 53,119
2014/05/15 1,429 1,511 1,425 1,505 36,376
2014/05/14 1,484 1,487 1,456 1,459 17,839
2014/05/13 1,480 1,524 1,462 1,474 33,286
2014/05/12 1,625 1,626 1,455 1,469 52,919
2014/05/09 1,471 1,568 1,471 1,565 92,085
2014/05/08 1,525 1,525 1,455 1,467 22,722
2014/05/07 1,507 1,532 1,487 1,495 25,114
2014/05/02 1,505 1,574 1,505 1,521 23,121
2014/05/01 1,505 1,525 1,486 1,505 11,262
2014/04/30 1,548 1,550 1,495 1,514 14,750
2014/04/28 1,524 1,548 1,523 1,523 21,726
2014/04/25 1,524 1,549 1,524 1,524 22,423
2014/04/24 1,523 1,524 1,510 1,522 11,062
2014/04/23 1,523 1,545 1,523 1,525 8,272
2014/04/22 1,535 1,553 1,528 1,528 6,777
2014/04/21 1,565 1,596 1,524 1,551 14,750
2014/04/18 1,560 1,571 1,520 1,565 18,238
2014/04/17 1,593 1,622 1,560 1,560 27,107
2014/04/16 1,577 1,632 1,520 1,560 85,707
2014/04/15 1,636 1,794 1,576 1,590 301,769
2014/04/14 1,505 1,517 1,483 1,493 10,365
2014/04/11 1,565 1,573 1,490 1,506 19,932
2014/04/10 1,641 1,647 1,565 1,577 24,516
2014/04/09 1,611 1,665 1,610 1,634 12,557
2014/04/08 1,631 1,665 1,605 1,646 20,231
2014/04/07 1,620 1,683 1,610 1,638 28,802
2014/04/04 1,726 1,726 1,634 1,637 32,987
2014/04/03 1,775 1,810 1,707 1,723 44,548
2014/04/02 1,592 1,983 1,592 1,806 179,786
2014/04/01 1,647 1,676 1,555 1,591 33,585
2014/03/31 1,595 1,796 1,595 1,646 34,682
2014/03/28 1,656 1,678 1,611 1,641 20,032
2014/03/27 1,635 1,635 1,555 1,602 31,791
2014/03/27 1 -> 1.10 分割
2014/03/26 1,713 1,713 1,633 1,665 62,011
2014/03/25 1,857 1,871 1,764 1,794 37,207
2014/03/24 1,850 1,905 1,848 1,871 43,557
2014/03/20 1,955 1,973 1,739 1,836 156,467
2014/03/19 2,139 2,152 2,016 2,016 42,267
2014/03/18 2,167 2,197 2,122 2,127 29,765
2014/03/17 2,140 2,162 2,106 2,121 23,019
2014/03/14 2,158 2,194 2,139 2,140 31,055
2014/03/13 2,228 2,275 2,200 2,227 43,656
2014/03/12 2,239 2,285 2,218 2,240 57,646
2014/03/11 2,422 2,572 2,330 2,337 371,472
2014/03/10 2,205 2,236 2,183 2,220 30,460
2014/03/07 2,253 2,301 2,172 2,183 43,259
2014/03/06 2,263 2,282 2,227 2,241 46,930
2014/03/05 2,263 2,317 2,229 2,282 60,523
2014/03/04 2,158 2,253 2,117 2,195 44,549
2014/03/03 2,196 2,257 2,143 2,158 59,233
2014/02/28 2,259 2,296 2,217 2,231 58,836
2014/02/27 2,260 2,377 2,217 2,248 128,884
2014/02/26 2,486 2,535 2,293 2,297 247,549
2014/02/25 2,412 2,657 2,399 2,547 824,403
2014/02/24 2,240 2,255 2,174 2,196 49,014
2014/02/21 2,252 2,374 2,248 2,286 33,833
2014/02/20 2,280 2,304 2,190 2,243 36,512
2014/02/19 2,398 2,398 2,318 2,329 26,987
2014/02/18 2,415 2,420 2,324 2,411 38,993
2014/02/17 2,624 2,624 2,363 2,392 68,262
2014/02/14 2,620 2,665 2,502 2,573 36,115
2014/02/13 2,671 2,683 2,495 2,588 43,358
2014/02/12 2,822 2,918 2,671 2,683 222,447
2014/02/10 2,638 2,746 2,601 2,694 136,623
2014/02/07 2,731 2,975 2,682 2,789 361,352
2014/02/06 2,435 2,570 2,406 2,471 54,768
2014/02/05 2,678 2,678 2,268 2,399 81,061
2014/02/04 2,463 2,822 2,444 2,497 229,194
2014/02/03 2,607 2,633 2,476 2,478 147,339
2014/01/31 2,774 2,945 2,620 2,679 256,776
2014/01/30 2,772 2,778 2,621 2,643 100,309
2014/01/29 2,890 3,003 2,807 2,874 105,072
2014/01/28 2,933 3,104 2,807 2,839 301,623
2014/01/27 2,963 2,989 2,802 2,835 225,423
2014/01/24 3,225 3,679 3,074 3,145 1,260,367
2014/01/23 3,351 3,422 3,054 3,114 453,823
2014/01/22 3,785 3,916 3,452 3,477 662,479
2014/01/21 4,092 4,334 3,593 3,729 2,336,386
2014/01/20 3,336 3,880 3,336 3,880 1,717,960
2014/01/17 2,871 3,175 2,696 3,175 1,284,377
2014/01/16 3,225 3,225 2,658 2,670 1,274,456
2014/01/15 2,358 2,721 2,279 2,721 486,764
2014/01/14 1,966 2,369 1,966 2,217 184,843
2014/01/10 1,960 2,019 1,960 2,007 24,011
2014/01/09 1,967 2,011 1,960 1,984 16,073
2014/01/08 1,944 2,010 1,936 1,991 20,240
2014/01/07 1,910 1,965 1,896 1,953 24,209
2014/01/06 2,008 2,008 1,967 1,991 16,569

このページの先頭へ