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 |
---|---|---|---|---|---|
2018/12/28 | 331 | 346 | 329 | 335 | 49,400 |
2018/12/27 | 386 | 386 | 337 | 355 | 236,200 |
2018/12/26 | 346 | 346 | 330 | 346 | 128,700 |
2018/12/25 | 283 | 291 | 250 | 266 | 86,700 |
2018/12/21 | 321 | 330 | 310 | 312 | 44,600 |
2018/12/20 | 360 | 363 | 316 | 324 | 55,800 |
2018/12/19 | 363 | 369 | 352 | 361 | 36,000 |
2018/12/18 | 364 | 371 | 360 | 362 | 24,400 |
2018/12/17 | 378 | 382 | 359 | 363 | 48,200 |
2018/12/14 | 402 | 402 | 383 | 386 | 23,200 |
2018/12/13 | 378 | 401 | 378 | 397 | 30,200 |
2018/12/12 | 368 | 385 | 368 | 378 | 13,200 |
2018/12/11 | 378 | 380 | 358 | 376 | 66,000 |
2018/12/10 | 382 | 386 | 373 | 374 | 29,600 |
2018/12/07 | 385 | 393 | 385 | 386 | 30,400 |
2018/12/06 | 388 | 396 | 385 | 385 | 31,900 |
2018/12/05 | 385 | 405 | 385 | 395 | 30,300 |
2018/12/04 | 415 | 421 | 398 | 401 | 43,600 |
2018/12/03 | 411 | 416 | 406 | 413 | 25,000 |
2018/11/30 | 422 | 424 | 410 | 411 | 37,200 |
2018/11/29 | 426 | 433 | 419 | 428 | 26,500 |
2018/11/28 | 426 | 442 | 423 | 430 | 75,400 |
2018/11/27 | 452 | 455 | 420 | 420 | 90,700 |
2018/11/26 | 475 | 490 | 450 | 456 | 348,900 |
2018/11/22 | 530 | 530 | 530 | 530 | 28,800 |
2018/11/21 | 423 | 450 | 418 | 450 | 47,100 |
2018/11/20 | 387 | 387 | 363 | 370 | 26,900 |
2018/11/19 | 375 | 391 | 375 | 382 | 37,700 |
2018/11/16 | 396 | 403 | 377 | 383 | 43,200 |
2018/11/15 | 420 | 420 | 392 | 396 | 70,800 |
2018/11/14 | 408 | 429 | 403 | 422 | 58,600 |
2018/11/13 | 408 | 417 | 404 | 404 | 57,300 |
2018/11/12 | 430 | 431 | 409 | 413 | 43,400 |
2018/11/09 | 427 | 432 | 417 | 432 | 50,300 |
2018/11/08 | 441 | 446 | 429 | 435 | 17,800 |
2018/11/07 | 443 | 451 | 436 | 437 | 27,500 |
2018/11/06 | 456 | 456 | 445 | 450 | 13,800 |
2018/11/05 | 445 | 459 | 445 | 456 | 20,200 |
2018/11/02 | 442 | 460 | 436 | 456 | 24,800 |
2018/11/01 | 418 | 450 | 418 | 442 | 38,900 |
2018/10/31 | 450 | 464 | 432 | 442 | 49,700 |
2018/10/30 | 389 | 430 | 388 | 429 | 51,900 |
2018/10/29 | 420 | 420 | 390 | 394 | 61,300 |
2018/10/26 | 459 | 471 | 406 | 416 | 85,700 |
2018/10/25 | 482 | 482 | 442 | 451 | 95,300 |
2018/10/24 | 495 | 501 | 474 | 474 | 38,100 |
2018/10/23 | 500 | 515 | 491 | 492 | 18,400 |
2018/10/22 | 503 | 505 | 493 | 503 | 11,400 |
2018/10/19 | 505 | 517 | 496 | 500 | 20,500 |
2018/10/18 | 517 | 518 | 500 | 504 | 15,000 |
2018/10/17 | 497 | 518 | 486 | 514 | 53,300 |
2018/10/16 | 485 | 494 | 477 | 483 | 24,500 |
2018/10/15 | 490 | 501 | 484 | 485 | 14,200 |
2018/10/12 | 446 | 498 | 446 | 490 | 52,900 |
2018/10/11 | 458 | 470 | 450 | 454 | 63,800 |
2018/10/10 | 494 | 505 | 484 | 486 | 35,000 |
2018/10/09 | 507 | 511 | 492 | 493 | 51,300 |
2018/10/05 | 545 | 545 | 507 | 517 | 48,500 |
2018/10/04 | 516 | 537 | 516 | 525 | 44,600 |
2018/10/03 | 512 | 548 | 502 | 516 | 93,300 |
2018/10/02 | 519 | 530 | 505 | 506 | 45,400 |
2018/10/01 | 515 | 555 | 506 | 509 | 127,300 |
2018/09/28 | 507 | 515 | 492 | 513 | 65,400 |
2018/09/27 | 533 | 533 | 496 | 501 | 106,900 |
2018/09/26 | 533 | 550 | 522 | 523 | 78,500 |
2018/09/25 | 558 | 558 | 532 | 540 | 119,100 |
2018/09/21 | 566 | 579 | 538 | 565 | 171,800 |
2018/09/20 | 600 | 623 | 520 | 566 | 754,400 |
2018/09/19 | 519 | 548 | 511 | 548 | 95,800 |
2018/09/18 | 482 | 513 | 466 | 468 | 271,400 |
2018/09/14 | 463 | 463 | 445 | 458 | 29,300 |
2018/09/13 | 430 | 445 | 428 | 443 | 40,300 |
2018/09/12 | 455 | 468 | 430 | 438 | 49,900 |
2018/09/11 | 473 | 483 | 460 | 463 | 44,900 |
2018/09/10 | 481 | 496 | 470 | 481 | 33,100 |
2018/09/07 | 463 | 488 | 458 | 481 | 79,700 |
2018/09/06 | 501 | 501 | 466 | 471 | 90,800 |
2018/09/05 | 482 | 511 | 480 | 501 | 104,300 |
2018/09/04 | 531 | 531 | 490 | 490 | 140,100 |
2018/09/03 | 531 | 541 | 515 | 529 | 98,800 |
2018/08/31 | 568 | 570 | 538 | 541 | 75,400 |
2018/08/30 | 577 | 584 | 562 | 568 | 64,900 |
2018/08/29 | 563 | 596 | 553 | 583 | 128,200 |
2018/08/28 | 599 | 600 | 562 | 571 | 120,700 |
2018/08/27 | 610 | 620 | 583 | 589 | 154,200 |
2018/08/24 | 621 | 624 | 591 | 600 | 169,700 |
2018/08/23 | 618 | 656 | 607 | 618 | 285,900 |
2018/08/22 | 605 | 669 | 590 | 623 | 432,600 |
2018/08/21 | 550 | 635 | 535 | 600 | 606,800 |
2018/08/20 | 601 | 608 | 550 | 555 | 455,300 |
2018/08/17 | 678 | 700 | 620 | 631 | 913,800 |
2018/08/16 | 694 | 734 | 659 | 698 | 2,265,900 |
2018/08/15 | 529 | 634 | 501 | 634 | 1,729,200 |
2018/08/14 | 512 | 534 | 509 | 534 | 1,326,000 |
2018/08/13 | 454 | 454 | 454 | 454 | 27,000 |
2018/08/10 | 356 | 407 | 333 | 374 | 788,200 |
2018/08/09 | 330 | 388 | 314 | 350 | 1,584,500 |
2018/08/08 | 320 | 329 | 308 | 312 | 256,700 |
2018/08/07 | 274 | 343 | 274 | 324 | 1,648,500 |
2018/08/06 | 354 | 354 | 354 | 354 | 17,000 |
2018/08/03 | 434 | 434 | 434 | 434 | 19,100 |
2018/08/02 | 543 | 550 | 531 | 534 | 45,300 |
2018/08/01 | 558 | 559 | 542 | 542 | 52,000 |
2018/07/31 | 569 | 569 | 542 | 562 | 60,400 |
2018/07/30 | 588 | 593 | 572 | 575 | 65,300 |
2018/07/27 | 614 | 620 | 580 | 592 | 156,400 |
2018/07/26 | 585 | 666 | 585 | 614 | 464,100 |
2018/07/25 | 590 | 611 | 582 | 586 | 113,900 |
2018/07/24 | 609 | 639 | 591 | 606 | 302,300 |
2018/07/23 | 536 | 629 | 532 | 589 | 436,500 |
2018/07/20 | 514 | 596 | 513 | 551 | 320,900 |
2018/07/19 | 554 | 554 | 510 | 514 | 81,000 |
2018/07/18 | 508 | 583 | 508 | 537 | 183,500 |
2018/07/17 | 509 | 512 | 500 | 506 | 36,800 |
2018/07/13 | 523 | 535 | 510 | 512 | 24,700 |
2018/07/12 | 508 | 529 | 507 | 524 | 48,500 |
2018/07/11 | 522 | 536 | 512 | 527 | 34,700 |
2018/07/10 | 540 | 558 | 527 | 530 | 52,200 |
2018/07/09 | 508 | 540 | 507 | 536 | 40,900 |
2018/07/06 | 505 | 517 | 500 | 512 | 68,800 |
2018/07/05 | 523 | 535 | 492 | 499 | 63,500 |
2018/07/04 | 504 | 537 | 504 | 521 | 58,300 |
2018/07/03 | 548 | 559 | 522 | 528 | 56,100 |
2018/07/02 | 566 | 571 | 542 | 548 | 39,600 |
2018/06/29 | 543 | 565 | 542 | 563 | 29,100 |
2018/06/28 | 557 | 560 | 539 | 542 | 40,800 |
2018/06/27 | 561 | 573 | 551 | 563 | 45,800 |
2018/06/26 | 542 | 570 | 542 | 563 | 70,400 |
2018/06/25 | 585 | 595 | 549 | 554 | 80,600 |
2018/06/22 | 592 | 600 | 583 | 591 | 37,900 |
2018/06/21 | 610 | 610 | 591 | 602 | 33,100 |
2018/06/20 | 582 | 613 | 570 | 609 | 84,200 |
2018/06/19 | 628 | 639 | 596 | 598 | 97,100 |
2018/06/18 | 642 | 642 | 616 | 624 | 94,600 |
2018/06/15 | 650 | 664 | 643 | 648 | 81,000 |
2018/06/14 | 682 | 682 | 650 | 650 | 172,300 |
2018/06/13 | 703 | 708 | 678 | 697 | 164,500 |
2018/06/12 | 646 | 738 | 644 | 713 | 625,300 |
2018/06/11 | 641 | 649 | 630 | 644 | 60,200 |
2018/06/08 | 659 | 660 | 642 | 646 | 40,000 |
2018/06/07 | 635 | 665 | 635 | 663 | 92,900 |
2018/06/06 | 619 | 649 | 619 | 638 | 96,500 |
2018/06/05 | 654 | 670 | 628 | 630 | 77,800 |
2018/06/04 | 650 | 662 | 636 | 658 | 81,000 |
2018/06/01 | 666 | 668 | 650 | 657 | 53,000 |
2018/05/31 | 666 | 671 | 659 | 665 | 44,100 |
2018/05/30 | 651 | 677 | 646 | 666 | 104,000 |
2018/05/29 | 696 | 700 | 651 | 658 | 119,900 |
2018/05/28 | 696 | 733 | 678 | 685 | 309,900 |
2018/05/25 | 671 | 684 | 661 | 661 | 85,700 |
2018/05/24 | 691 | 698 | 680 | 685 | 85,100 |
2018/05/23 | 696 | 706 | 690 | 699 | 67,400 |
2018/05/22 | 708 | 714 | 694 | 700 | 85,000 |
2018/05/21 | 678 | 707 | 677 | 706 | 101,200 |
2018/05/18 | 701 | 705 | 695 | 700 | 60,800 |
2018/05/17 | 691 | 711 | 691 | 708 | 60,800 |
2018/05/16 | 678 | 701 | 676 | 695 | 105,800 |
2018/05/15 | 702 | 706 | 691 | 692 | 126,000 |
2018/05/14 | 709 | 724 | 690 | 710 | 141,100 |
2018/05/11 | 708 | 711 | 678 | 691 | 332,300 |
2018/05/10 | 748 | 748 | 704 | 711 | 311,200 |
2018/05/09 | 751 | 763 | 722 | 725 | 381,600 |
2018/05/08 | 733 | 828 | 722 | 748 | 2,963,800 |
2018/05/07 | 808 | 808 | 808 | 808 | 30,300 |
2018/05/02 | 1,079 | 1,112 | 1,052 | 1,108 | 92,700 |
2018/05/01 | 1,080 | 1,088 | 1,033 | 1,085 | 107,500 |
2018/04/27 | 1,100 | 1,118 | 1,071 | 1,071 | 98,300 |
2018/04/26 | 1,125 | 1,125 | 1,054 | 1,099 | 244,700 |
2018/04/25 | 1,128 | 1,157 | 1,113 | 1,113 | 109,500 |
2018/04/24 | 1,148 | 1,174 | 1,144 | 1,148 | 85,900 |
2018/04/23 | 1,130 | 1,173 | 1,125 | 1,166 | 87,600 |
2018/04/20 | 1,130 | 1,185 | 1,079 | 1,138 | 176,800 |
2018/04/19 | 1,182 | 1,193 | 1,127 | 1,144 | 192,100 |
2018/04/18 | 1,162 | 1,217 | 1,162 | 1,189 | 138,000 |
2018/04/17 | 1,180 | 1,212 | 1,113 | 1,157 | 319,600 |
2018/04/16 | 1,332 | 1,339 | 1,128 | 1,166 | 598,000 |
2018/04/13 | 1,426 | 1,426 | 1,329 | 1,339 | 273,700 |
2018/04/12 | 1,392 | 1,460 | 1,385 | 1,396 | 134,200 |
2018/04/11 | 1,473 | 1,500 | 1,409 | 1,410 | 304,100 |
2018/04/10 | 1,421 | 1,619 | 1,400 | 1,483 | 602,800 |
2018/04/09 | 1,380 | 1,454 | 1,380 | 1,439 | 187,500 |
2018/04/06 | 1,392 | 1,420 | 1,373 | 1,386 | 152,800 |
2018/04/05 | 1,410 | 1,431 | 1,365 | 1,386 | 232,600 |
2018/04/04 | 1,462 | 1,469 | 1,384 | 1,400 | 240,400 |
2018/04/03 | 1,455 | 1,485 | 1,415 | 1,432 | 302,000 |
2018/04/02 | 1,585 | 1,585 | 1,464 | 1,491 | 522,000 |
2018/03/30 | 1,600 | 1,669 | 1,560 | 1,600 | 470,400 |
2018/03/29 | 1,568 | 1,624 | 1,506 | 1,589 | 578,300 |
2018/03/28 | 1,376 | 1,574 | 1,359 | 1,528 | 447,400 |
2018/03/27 | 1,362 | 1,463 | 1,330 | 1,405 | 429,000 |
2018/03/26 | 1,290 | 1,332 | 1,205 | 1,302 | 375,900 |
2018/03/23 | 1,377 | 1,389 | 1,295 | 1,300 | 449,700 |
2018/03/22 | 1,327 | 1,490 | 1,320 | 1,454 | 893,700 |
2018/03/20 | 1,273 | 1,335 | 1,262 | 1,317 | 96,600 |
2018/03/19 | 1,262 | 1,340 | 1,240 | 1,294 | 224,400 |
2018/03/16 | 1,271 | 1,293 | 1,260 | 1,266 | 98,000 |
2018/03/15 | 1,332 | 1,387 | 1,284 | 1,291 | 183,500 |
2018/03/14 | 1,320 | 1,365 | 1,297 | 1,344 | 141,800 |
2018/03/13 | 1,267 | 1,343 | 1,251 | 1,333 | 226,000 |
2018/03/12 | 1,294 | 1,322 | 1,227 | 1,250 | 202,600 |
2018/03/09 | 1,245 | 1,289 | 1,220 | 1,276 | 107,200 |
2018/03/08 | 1,239 | 1,275 | 1,210 | 1,216 | 103,400 |
2018/03/07 | 1,272 | 1,291 | 1,230 | 1,246 | 114,100 |
2018/03/06 | 1,267 | 1,354 | 1,253 | 1,294 | 258,900 |
2018/03/05 | 1,207 | 1,256 | 1,188 | 1,237 | 159,800 |
2018/03/02 | 1,170 | 1,211 | 1,152 | 1,206 | 99,200 |
2018/03/01 | 1,215 | 1,235 | 1,190 | 1,205 | 100,500 |
2018/02/28 | 1,187 | 1,267 | 1,165 | 1,231 | 159,600 |
2018/02/27 | 1,240 | 1,240 | 1,171 | 1,182 | 173,300 |
2018/02/26 | 1,278 | 1,285 | 1,180 | 1,197 | 252,300 |
2018/02/23 | 1,320 | 1,321 | 1,252 | 1,261 | 122,000 |
2018/02/22 | 1,335 | 1,350 | 1,268 | 1,305 | 175,900 |
2018/02/21 | 1,340 | 1,424 | 1,325 | 1,359 | 179,600 |
2018/02/20 | 1,340 | 1,366 | 1,296 | 1,331 | 178,800 |
2018/02/19 | 1,307 | 1,355 | 1,289 | 1,354 | 200,900 |
2018/02/16 | 1,246 | 1,309 | 1,244 | 1,286 | 156,700 |
2018/02/15 | 1,160 | 1,338 | 1,116 | 1,261 | 580,600 |
2018/02/14 | 1,150 | 1,250 | 1,100 | 1,220 | 353,200 |
2018/02/13 | 1,187 | 1,205 | 1,073 | 1,073 | 236,900 |
2018/02/09 | 1,052 | 1,164 | 1,040 | 1,142 | 277,100 |
2018/02/08 | 1,183 | 1,238 | 1,152 | 1,202 | 308,300 |
2018/02/07 | 1,275 | 1,319 | 1,123 | 1,123 | 617,200 |
2018/02/06 | 1,194 | 1,257 | 1,104 | 1,192 | 995,500 |
2018/02/05 | 1,430 | 1,468 | 1,354 | 1,404 | 494,800 |
2018/02/02 | 1,569 | 1,569 | 1,467 | 1,500 | 457,200 |
2018/02/01 | 1,500 | 1,572 | 1,429 | 1,558 | 1,025,200 |
2018/01/31 | 1,400 | 1,509 | 1,372 | 1,501 | 546,900 |
2018/01/30 | 1,341 | 1,414 | 1,322 | 1,410 | 507,400 |
2018/01/29 | 1,303 | 1,350 | 1,280 | 1,335 | 253,300 |
2018/01/26 | 1,351 | 1,369 | 1,285 | 1,309 | 257,500 |
2018/01/25 | 1,395 | 1,395 | 1,323 | 1,340 | 358,200 |
2018/01/24 | 1,326 | 1,441 | 1,311 | 1,414 | 1,133,400 |
2018/01/23 | 1,259 | 1,325 | 1,240 | 1,281 | 326,900 |
2018/01/22 | 1,250 | 1,296 | 1,215 | 1,229 | 287,000 |
2018/01/19 | 1,235 | 1,249 | 1,203 | 1,249 | 153,600 |
2018/01/18 | 1,293 | 1,296 | 1,166 | 1,200 | 454,100 |
2018/01/17 | 1,297 | 1,308 | 1,270 | 1,293 | 177,200 |
2018/01/16 | 1,360 | 1,362 | 1,285 | 1,318 | 277,800 |
2018/01/15 | 1,305 | 1,360 | 1,300 | 1,359 | 284,800 |
2018/01/12 | 1,295 | 1,342 | 1,275 | 1,308 | 274,500 |
2018/01/11 | 1,297 | 1,316 | 1,256 | 1,275 | 221,400 |
2018/01/10 | 1,263 | 1,320 | 1,244 | 1,275 | 529,800 |
2018/01/09 | 1,308 | 1,312 | 1,242 | 1,247 | 283,500 |
2018/01/05 | 1,371 | 1,372 | 1,241 | 1,296 | 563,000 |
2018/01/04 | 1,420 | 1,448 | 1,325 | 1,385 | 645,100 |