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 |
---|---|---|---|---|---|
2017/12/29 | 1,315 | 1,470 | 1,310 | 1,397 | 3,291,100 |
2017/12/28 | 1,436 | 1,463 | 1,255 | 1,290 | 1,011,800 |
2017/12/27 | 1,524 | 1,657 | 1,426 | 1,470 | 2,372,800 |
2017/12/26 | 1,420 | 1,711 | 1,321 | 1,524 | 4,643,700 |
2017/12/25 | 1,345 | 1,435 | 1,286 | 1,435 | 3,885,500 |
2017/12/22 | 1,135 | 1,135 | 1,135 | 1,135 | 33,700 |
2017/12/21 | 985 | 985 | 985 | 985 | 79,200 |
2017/12/20 | 833 | 839 | 815 | 835 | 43,000 |
2017/12/19 | 837 | 847 | 828 | 836 | 25,500 |
2017/12/18 | 849 | 851 | 825 | 842 | 27,500 |
2017/12/15 | 854 | 858 | 842 | 850 | 27,000 |
2017/12/14 | 838 | 857 | 830 | 850 | 51,300 |
2017/12/13 | 840 | 845 | 827 | 840 | 18,100 |
2017/12/12 | 842 | 849 | 830 | 836 | 36,500 |
2017/12/11 | 850 | 860 | 837 | 850 | 28,300 |
2017/12/08 | 839 | 850 | 837 | 850 | 37,300 |
2017/12/07 | 820 | 836 | 820 | 836 | 20,400 |
2017/12/06 | 816 | 834 | 807 | 814 | 17,800 |
2017/12/05 | 828 | 837 | 814 | 830 | 27,300 |
2017/12/04 | 826 | 840 | 822 | 832 | 35,400 |
2017/12/01 | 817 | 826 | 810 | 820 | 33,200 |
2017/11/30 | 808 | 809 | 800 | 806 | 12,300 |
2017/11/29 | 801 | 820 | 785 | 801 | 43,000 |
2017/11/28 | 790 | 802 | 784 | 798 | 38,100 |
2017/11/27 | 780 | 797 | 776 | 791 | 28,800 |
2017/11/24 | 774 | 790 | 774 | 780 | 19,900 |
2017/11/22 | 774 | 779 | 771 | 776 | 16,200 |
2017/11/21 | 773 | 783 | 770 | 774 | 9,400 |
2017/11/20 | 767 | 785 | 767 | 773 | 8,300 |
2017/11/17 | 776 | 782 | 774 | 775 | 15,000 |
2017/11/16 | 757 | 776 | 757 | 771 | 11,100 |
2017/11/15 | 757 | 773 | 755 | 764 | 18,600 |
2017/11/14 | 780 | 827 | 761 | 781 | 30,000 |
2017/11/13 | 740 | 860 | 740 | 771 | 154,900 |
2017/11/10 | 748 | 768 | 738 | 738 | 31,100 |
2017/11/09 | 787 | 790 | 748 | 748 | 56,500 |
2017/11/08 | 780 | 800 | 780 | 791 | 18,300 |
2017/11/07 | 758 | 810 | 753 | 792 | 131,300 |
2017/11/06 | 823 | 845 | 805 | 818 | 22,700 |
2017/11/02 | 824 | 879 | 812 | 825 | 79,700 |
2017/11/01 | 820 | 825 | 805 | 824 | 29,900 |
2017/10/31 | 826 | 828 | 800 | 819 | 29,100 |
2017/10/30 | 803 | 830 | 801 | 819 | 93,100 |
2017/10/27 | 777 | 799 | 773 | 799 | 76,900 |
2017/10/26 | 774 | 775 | 743 | 763 | 30,400 |
2017/10/25 | 748 | 765 | 744 | 744 | 17,400 |
2017/10/24 | 708 | 760 | 708 | 750 | 48,000 |
2017/10/23 | 714 | 714 | 709 | 710 | 5,800 |
2017/10/20 | 705 | 708 | 705 | 708 | 2,500 |
2017/10/19 | 709 | 709 | 705 | 705 | 3,700 |
2017/10/18 | 703 | 708 | 702 | 708 | 4,600 |
2017/10/17 | 710 | 711 | 703 | 703 | 5,100 |
2017/10/16 | 705 | 715 | 696 | 708 | 18,200 |
2017/10/13 | 720 | 722 | 698 | 703 | 9,400 |
2017/10/12 | 726 | 735 | 718 | 723 | 9,400 |
2017/10/11 | 724 | 737 | 724 | 727 | 4,500 |
2017/10/10 | 729 | 732 | 722 | 723 | 3,100 |
2017/10/06 | 744 | 749 | 710 | 727 | 22,900 |
2017/10/05 | 792 | 798 | 761 | 768 | 19,600 |
2017/10/04 | 784 | 819 | 762 | 790 | 47,100 |
2017/10/03 | 758 | 784 | 748 | 772 | 19,200 |
2017/10/02 | 739 | 759 | 737 | 753 | 36,600 |
2017/09/29 | 718 | 751 | 710 | 751 | 34,900 |
2017/09/28 | 714 | 714 | 707 | 707 | 21,000 |
2017/09/27 | 709 | 714 | 703 | 705 | 10,800 |
2017/09/26 | 698 | 706 | 697 | 699 | 4,800 |
2017/09/25 | 691 | 696 | 688 | 692 | 7,400 |
2017/09/22 | 697 | 717 | 695 | 695 | 30,000 |
2017/09/21 | 710 | 710 | 696 | 697 | 11,300 |
2017/09/20 | 713 | 714 | 697 | 710 | 6,100 |
2017/09/19 | 706 | 712 | 703 | 712 | 9,400 |
2017/09/15 | 699 | 706 | 697 | 706 | 7,100 |
2017/09/14 | 700 | 703 | 692 | 692 | 22,700 |
2017/09/13 | 688 | 700 | 688 | 698 | 8,200 |
2017/09/12 | 695 | 697 | 685 | 687 | 11,500 |
2017/09/11 | 680 | 687 | 657 | 687 | 16,700 |
2017/09/08 | 674 | 683 | 673 | 676 | 15,300 |
2017/09/07 | 702 | 702 | 678 | 681 | 8,300 |
2017/09/06 | 676 | 703 | 675 | 703 | 13,700 |
2017/09/05 | 691 | 701 | 685 | 685 | 17,100 |
2017/09/04 | 698 | 700 | 691 | 698 | 3,900 |
2017/09/01 | 691 | 702 | 691 | 702 | 11,200 |
2017/08/31 | 690 | 710 | 689 | 700 | 14,300 |
2017/08/30 | 698 | 698 | 683 | 683 | 15,200 |
2017/08/29 | 700 | 700 | 690 | 698 | 10,200 |
2017/08/28 | 698 | 704 | 698 | 704 | 9,400 |
2017/08/25 | 699 | 715 | 699 | 704 | 15,900 |
2017/08/24 | 694 | 699 | 694 | 699 | 6,400 |
2017/08/23 | 697 | 699 | 693 | 699 | 16,400 |
2017/08/22 | 693 | 699 | 693 | 696 | 8,700 |
2017/08/21 | 693 | 704 | 693 | 693 | 6,300 |
2017/08/18 | 697 | 700 | 697 | 698 | 13,900 |
2017/08/17 | 701 | 702 | 696 | 698 | 12,700 |
2017/08/16 | 704 | 705 | 699 | 704 | 16,500 |
2017/08/15 | 721 | 723 | 696 | 701 | 35,100 |
2017/08/14 | 720 | 759 | 719 | 749 | 25,800 |
2017/08/10 | 729 | 735 | 727 | 727 | 13,200 |
2017/08/09 | 742 | 744 | 726 | 730 | 17,500 |
2017/08/08 | 761 | 761 | 742 | 742 | 11,200 |
2017/08/07 | 747 | 757 | 740 | 746 | 9,400 |
2017/08/04 | 715 | 729 | 715 | 726 | 10,100 |
2017/08/03 | 732 | 732 | 725 | 729 | 3,900 |
2017/08/02 | 740 | 746 | 739 | 740 | 16,500 |
2017/08/01 | 745 | 752 | 737 | 738 | 27,900 |
2017/07/31 | 780 | 780 | 760 | 760 | 16,600 |
2017/07/28 | 783 | 792 | 780 | 786 | 12,500 |
2017/07/27 | 782 | 820 | 782 | 788 | 19,200 |
2017/07/26 | 803 | 803 | 790 | 790 | 14,800 |
2017/07/25 | 812 | 814 | 798 | 803 | 6,600 |
2017/07/24 | 817 | 817 | 802 | 804 | 7,100 |
2017/07/21 | 810 | 817 | 800 | 817 | 11,000 |
2017/07/20 | 805 | 827 | 803 | 819 | 5,200 |
2017/07/19 | 801 | 815 | 800 | 815 | 4,400 |
2017/07/18 | 826 | 827 | 815 | 815 | 4,900 |
2017/07/14 | 827 | 851 | 821 | 826 | 10,400 |
2017/07/13 | 852 | 853 | 826 | 826 | 16,100 |
2017/07/12 | 815 | 847 | 815 | 847 | 30,800 |
2017/07/11 | 803 | 817 | 803 | 817 | 8,700 |
2017/07/10 | 805 | 806 | 801 | 805 | 2,600 |
2017/07/07 | 792 | 805 | 792 | 805 | 2,100 |
2017/07/06 | 804 | 804 | 800 | 804 | 2,700 |
2017/07/05 | 800 | 804 | 797 | 804 | 1,400 |
2017/07/04 | 803 | 805 | 798 | 804 | 4,500 |
2017/07/03 | 804 | 805 | 795 | 805 | 4,000 |
2017/06/30 | 796 | 800 | 780 | 800 | 5,600 |
2017/06/29 | 795 | 799 | 788 | 799 | 9,200 |
2017/06/28 | 796 | 802 | 796 | 797 | 4,500 |
2017/06/27 | 803 | 807 | 797 | 804 | 9,600 |
2017/06/26 | 805 | 808 | 800 | 801 | 6,300 |
2017/06/23 | 814 | 814 | 801 | 807 | 8,400 |
2017/06/22 | 811 | 818 | 804 | 814 | 4,300 |
2017/06/21 | 813 | 818 | 811 | 816 | 2,900 |
2017/06/20 | 812 | 812 | 802 | 811 | 5,600 |
2017/06/19 | 820 | 823 | 810 | 814 | 8,200 |
2017/06/16 | 800 | 832 | 798 | 823 | 15,100 |
2017/06/15 | 806 | 809 | 799 | 804 | 5,800 |
2017/06/14 | 808 | 810 | 800 | 804 | 11,700 |
2017/06/13 | 813 | 813 | 804 | 807 | 3,800 |
2017/06/12 | 806 | 818 | 800 | 810 | 6,100 |
2017/06/09 | 801 | 811 | 800 | 806 | 5,400 |
2017/06/08 | 810 | 815 | 805 | 806 | 2,300 |
2017/06/07 | 808 | 813 | 805 | 810 | 5,100 |
2017/06/06 | 816 | 826 | 805 | 809 | 3,600 |
2017/06/05 | 800 | 825 | 800 | 816 | 5,500 |
2017/06/02 | 801 | 810 | 799 | 799 | 4,800 |
2017/06/01 | 804 | 809 | 799 | 800 | 9,900 |
2017/05/31 | 804 | 815 | 804 | 807 | 1,700 |
2017/05/30 | 805 | 819 | 805 | 809 | 4,200 |
2017/05/29 | 811 | 815 | 803 | 809 | 6,600 |
2017/05/26 | 826 | 828 | 816 | 817 | 6,400 |
2017/05/25 | 837 | 844 | 825 | 825 | 6,900 |
2017/05/24 | 839 | 839 | 832 | 836 | 2,000 |
2017/05/23 | 830 | 839 | 828 | 834 | 8,700 |
2017/05/22 | 844 | 848 | 825 | 828 | 11,600 |
2017/05/19 | 830 | 838 | 830 | 835 | 4,600 |
2017/05/18 | 839 | 842 | 817 | 840 | 8,300 |
2017/05/17 | 823 | 845 | 809 | 839 | 22,200 |
2017/05/16 | 811 | 832 | 795 | 822 | 59,600 |
2017/05/15 | 854 | 871 | 832 | 871 | 15,100 |
2017/05/12 | 854 | 862 | 845 | 856 | 12,500 |
2017/05/11 | 852 | 852 | 839 | 846 | 7,900 |
2017/05/10 | 853 | 854 | 849 | 852 | 7,200 |
2017/05/09 | 835 | 883 | 835 | 851 | 28,000 |
2017/05/08 | 833 | 833 | 825 | 830 | 5,900 |
2017/05/02 | 821 | 833 | 821 | 823 | 5,700 |
2017/05/01 | 820 | 835 | 819 | 821 | 12,700 |
2017/04/28 | 820 | 820 | 811 | 812 | 3,700 |
2017/04/27 | 818 | 825 | 815 | 815 | 8,800 |
2017/04/26 | 820 | 834 | 812 | 823 | 11,900 |
2017/04/25 | 802 | 816 | 790 | 810 | 17,700 |
2017/04/24 | 838 | 838 | 805 | 808 | 11,700 |
2017/04/21 | 862 | 862 | 823 | 823 | 15,600 |
2017/04/20 | 816 | 831 | 816 | 821 | 7,500 |
2017/04/19 | 808 | 836 | 808 | 821 | 15,000 |
2017/04/18 | 790 | 816 | 786 | 808 | 17,700 |
2017/04/17 | 747 | 785 | 747 | 776 | 30,700 |
2017/04/14 | 781 | 810 | 762 | 762 | 28,500 |
2017/04/13 | 739 | 797 | 739 | 796 | 23,800 |
2017/04/12 | 820 | 820 | 756 | 784 | 31,800 |
2017/04/11 | 831 | 849 | 823 | 824 | 16,900 |
2017/04/10 | 848 | 872 | 826 | 830 | 28,600 |
2017/04/07 | 864 | 864 | 831 | 848 | 22,100 |
2017/04/06 | 861 | 869 | 838 | 841 | 26,500 |
2017/04/05 | 880 | 900 | 858 | 872 | 31,900 |
2017/04/04 | 960 | 960 | 876 | 876 | 82,800 |
2017/04/03 | 981 | 999 | 965 | 967 | 46,000 |
2017/03/31 | 980 | 1,034 | 977 | 1,008 | 80,900 |
2017/03/30 | 934 | 968 | 934 | 968 | 28,700 |
2017/03/29 | 905 | 949 | 905 | 933 | 32,100 |
2017/03/28 | 896 | 912 | 896 | 905 | 20,500 |
2017/03/27 | 890 | 916 | 890 | 898 | 13,900 |
2017/03/24 | 892 | 902 | 888 | 888 | 27,600 |
2017/03/23 | 894 | 905 | 892 | 892 | 13,500 |
2017/03/22 | 892 | 902 | 892 | 899 | 24,500 |
2017/03/21 | 914 | 929 | 914 | 915 | 11,500 |
2017/03/17 | 897 | 931 | 895 | 914 | 30,400 |
2017/03/16 | 898 | 917 | 895 | 900 | 33,700 |
2017/03/15 | 931 | 940 | 898 | 899 | 57,100 |
2017/03/14 | 958 | 959 | 937 | 946 | 35,500 |
2017/03/13 | 980 | 989 | 965 | 965 | 17,100 |
2017/03/10 | 1,002 | 1,003 | 972 | 979 | 27,300 |
2017/03/09 | 987 | 1,005 | 987 | 991 | 23,600 |
2017/03/08 | 972 | 1,005 | 971 | 987 | 32,900 |
2017/03/07 | 987 | 993 | 967 | 971 | 37,900 |
2017/03/06 | 1,005 | 1,005 | 957 | 991 | 70,900 |
2017/03/03 | 1,015 | 1,024 | 1,007 | 1,007 | 40,500 |
2017/03/02 | 1,036 | 1,042 | 1,020 | 1,020 | 39,100 |
2017/03/01 | 1,034 | 1,056 | 1,016 | 1,030 | 101,500 |
2017/02/28 | 1,025 | 1,034 | 1,005 | 1,013 | 73,800 |
2017/02/27 | 1,058 | 1,060 | 1,016 | 1,016 | 78,200 |
2017/02/24 | 1,075 | 1,113 | 1,058 | 1,058 | 153,400 |
2017/02/23 | 1,099 | 1,145 | 1,053 | 1,075 | 300,800 |
2017/02/22 | 1,135 | 1,187 | 1,096 | 1,098 | 134,700 |
2017/02/21 | 1,122 | 1,135 | 1,083 | 1,128 | 158,000 |
2017/02/20 | 1,051 | 1,154 | 1,030 | 1,142 | 355,800 |
2017/02/17 | 1,015 | 1,030 | 1,005 | 1,021 | 69,200 |
2017/02/16 | 1,042 | 1,086 | 1,022 | 1,022 | 124,700 |
2017/02/15 | 1,022 | 1,055 | 1,005 | 1,030 | 139,000 |
2017/02/14 | 1,084 | 1,115 | 1,063 | 1,112 | 175,500 |
2017/02/13 | 1,045 | 1,090 | 1,044 | 1,048 | 77,300 |
2017/02/10 | 1,050 | 1,067 | 1,013 | 1,025 | 107,400 |
2017/02/09 | 1,051 | 1,075 | 1,043 | 1,048 | 68,700 |
2017/02/08 | 1,086 | 1,086 | 1,042 | 1,062 | 121,300 |
2017/02/07 | 1,067 | 1,140 | 1,067 | 1,075 | 250,300 |
2017/02/06 | 1,168 | 1,170 | 1,050 | 1,057 | 323,700 |
2017/02/03 | 1,229 | 1,263 | 1,141 | 1,156 | 424,500 |
2017/02/02 | 1,180 | 1,286 | 1,152 | 1,230 | 1,400,300 |
2017/02/01 | 1,161 | 1,167 | 1,090 | 1,131 | 460,200 |
2017/01/31 | 1,190 | 1,320 | 1,150 | 1,194 | 628,100 |
2017/01/30 | 1,420 | 1,479 | 1,213 | 1,227 | 1,287,900 |
2017/01/27 | 1,200 | 1,420 | 1,155 | 1,390 | 2,539,300 |
2017/01/26 | 955 | 1,120 | 951 | 1,120 | 816,400 |
2017/01/25 | 1,064 | 1,064 | 970 | 970 | 777,000 |
2017/01/24 | 944 | 965 | 889 | 914 | 482,500 |
2017/01/23 | 1,060 | 1,100 | 883 | 960 | 1,994,500 |
2017/01/20 | 863 | 1,000 | 863 | 1,000 | 1,315,600 |
2017/01/19 | 850 | 850 | 839 | 850 | 200,700 |
2017/01/18 | 699 | 709 | 687 | 700 | 6,200 |
2017/01/17 | 690 | 710 | 690 | 695 | 4,600 |
2017/01/16 | 723 | 724 | 689 | 703 | 18,100 |
2017/01/13 | 737 | 745 | 724 | 724 | 10,700 |
2017/01/12 | 741 | 754 | 740 | 742 | 6,700 |
2017/01/11 | 756 | 760 | 742 | 742 | 13,100 |
2017/01/10 | 765 | 785 | 757 | 757 | 26,800 |
2017/01/06 | 751 | 764 | 751 | 760 | 4,100 |
2017/01/05 | 736 | 756 | 736 | 756 | 3,500 |
2017/01/04 | 741 | 756 | 735 | 743 | 11,200 |