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 |
---|---|---|---|---|---|
2019/12/30 | 345 | 345 | 329 | 332 | 21,400 |
2019/12/27 | 343 | 351 | 342 | 345 | 18,900 |
2019/12/26 | 355 | 359 | 344 | 346 | 48,400 |
2019/12/25 | 354 | 359 | 351 | 358 | 21,600 |
2019/12/24 | 363 | 363 | 344 | 362 | 36,500 |
2019/12/23 | 364 | 365 | 350 | 360 | 35,900 |
2019/12/20 | 369 | 369 | 341 | 356 | 125,300 |
2019/12/19 | 325 | 374 | 325 | 374 | 202,500 |
2019/12/18 | 319 | 358 | 319 | 324 | 130,700 |
2019/12/17 | 317 | 322 | 317 | 318 | 13,900 |
2019/12/16 | 324 | 324 | 315 | 320 | 30,900 |
2019/12/13 | 315 | 375 | 312 | 324 | 195,900 |
2019/12/12 | 313 | 316 | 308 | 316 | 17,600 |
2019/12/11 | 315 | 315 | 310 | 311 | 8,000 |
2019/12/10 | 312 | 316 | 312 | 315 | 5,400 |
2019/12/09 | 313 | 315 | 313 | 314 | 5,300 |
2019/12/06 | 312 | 314 | 310 | 313 | 9,300 |
2019/12/05 | 310 | 314 | 309 | 309 | 18,200 |
2019/12/04 | 317 | 317 | 310 | 313 | 16,300 |
2019/12/03 | 313 | 318 | 310 | 317 | 7,900 |
2019/12/02 | 314 | 315 | 309 | 314 | 11,400 |
2019/11/29 | 313 | 316 | 308 | 316 | 10,500 |
2019/11/28 | 315 | 318 | 310 | 310 | 12,300 |
2019/11/27 | 314 | 315 | 312 | 314 | 7,600 |
2019/11/26 | 316 | 316 | 312 | 314 | 7,800 |
2019/11/25 | 316 | 316 | 309 | 314 | 6,700 |
2019/11/22 | 315 | 319 | 313 | 314 | 6,700 |
2019/11/21 | 315 | 319 | 313 | 315 | 9,000 |
2019/11/20 | 320 | 320 | 305 | 316 | 16,400 |
2019/11/19 | 317 | 324 | 317 | 320 | 3,800 |
2019/11/18 | 310 | 315 | 310 | 312 | 5,300 |
2019/11/15 | 316 | 320 | 312 | 317 | 8,700 |
2019/11/14 | 320 | 323 | 318 | 320 | 5,200 |
2019/11/13 | 310 | 318 | 307 | 317 | 9,400 |
2019/11/12 | 320 | 320 | 296 | 311 | 30,100 |
2019/11/11 | 325 | 329 | 324 | 327 | 7,200 |
2019/11/08 | 335 | 335 | 324 | 325 | 11,900 |
2019/11/07 | 339 | 344 | 329 | 330 | 13,100 |
2019/11/06 | 333 | 337 | 333 | 333 | 12,300 |
2019/11/05 | 330 | 340 | 330 | 331 | 22,500 |
2019/11/01 | 327 | 335 | 325 | 328 | 18,900 |
2019/10/31 | 323 | 327 | 323 | 326 | 5,200 |
2019/10/30 | 323 | 325 | 323 | 323 | 5,600 |
2019/10/29 | 324 | 324 | 320 | 323 | 4,900 |
2019/10/28 | 321 | 324 | 320 | 321 | 5,700 |
2019/10/25 | 322 | 322 | 320 | 321 | 5,200 |
2019/10/24 | 322 | 323 | 321 | 321 | 4,700 |
2019/10/23 | 326 | 326 | 322 | 324 | 11,500 |
2019/10/21 | 323 | 327 | 323 | 323 | 4,500 |
2019/10/18 | 324 | 327 | 323 | 326 | 3,600 |
2019/10/17 | 332 | 332 | 323 | 323 | 18,700 |
2019/10/16 | 325 | 332 | 322 | 332 | 23,800 |
2019/10/15 | 330 | 333 | 325 | 329 | 8,300 |
2019/10/11 | 322 | 331 | 322 | 325 | 7,200 |
2019/10/10 | 322 | 324 | 321 | 322 | 3,700 |
2019/10/09 | 321 | 324 | 321 | 322 | 2,700 |
2019/10/08 | 320 | 324 | 319 | 323 | 12,900 |
2019/10/07 | 325 | 328 | 314 | 321 | 19,600 |
2019/10/04 | 322 | 328 | 322 | 327 | 5,300 |
2019/10/03 | 323 | 325 | 319 | 322 | 22,800 |
2019/10/02 | 323 | 330 | 322 | 324 | 14,100 |
2019/10/01 | 329 | 335 | 322 | 327 | 7,100 |
2019/09/30 | 328 | 336 | 320 | 329 | 18,200 |
2019/09/27 | 328 | 331 | 323 | 323 | 14,500 |
2019/09/26 | 332 | 333 | 325 | 325 | 16,600 |
2019/09/25 | 328 | 333 | 324 | 327 | 16,100 |
2019/09/24 | 331 | 335 | 323 | 331 | 18,000 |
2019/09/20 | 328 | 334 | 328 | 333 | 19,100 |
2019/09/19 | 330 | 335 | 328 | 334 | 8,000 |
2019/09/18 | 343 | 343 | 328 | 328 | 19,100 |
2019/09/17 | 335 | 346 | 329 | 343 | 66,500 |
2019/09/13 | 370 | 379 | 330 | 347 | 202,100 |
2019/09/12 | 315 | 394 | 314 | 394 | 493,800 |
2019/09/11 | 314 | 315 | 311 | 314 | 8,600 |
2019/09/10 | 316 | 317 | 312 | 314 | 4,600 |
2019/09/09 | 315 | 315 | 308 | 310 | 7,300 |
2019/09/06 | 316 | 320 | 315 | 315 | 6,300 |
2019/09/05 | 318 | 324 | 318 | 319 | 13,700 |
2019/09/04 | 319 | 322 | 316 | 318 | 5,700 |
2019/09/03 | 321 | 321 | 317 | 317 | 3,700 |
2019/09/02 | 327 | 327 | 314 | 324 | 16,000 |
2019/08/30 | 314 | 327 | 313 | 327 | 11,100 |
2019/08/29 | 316 | 320 | 316 | 318 | 1,000 |
2019/08/28 | 315 | 320 | 313 | 313 | 5,400 |
2019/08/27 | 325 | 325 | 315 | 315 | 5,600 |
2019/08/26 | 327 | 327 | 321 | 321 | 3,300 |
2019/08/23 | 327 | 329 | 324 | 327 | 9,500 |
2019/08/22 | 341 | 341 | 330 | 330 | 18,800 |
2019/08/21 | 342 | 347 | 335 | 343 | 8,700 |
2019/08/20 | 345 | 346 | 333 | 345 | 8,100 |
2019/08/19 | 348 | 348 | 334 | 338 | 19,100 |
2019/08/16 | 336 | 342 | 336 | 340 | 10,000 |
2019/08/15 | 334 | 345 | 333 | 340 | 11,400 |
2019/08/14 | 349 | 355 | 347 | 350 | 7,600 |
2019/08/13 | 375 | 375 | 360 | 360 | 11,300 |
2019/08/09 | 379 | 394 | 371 | 383 | 12,800 |
2019/08/08 | 387 | 387 | 359 | 372 | 19,000 |
2019/08/07 | 345 | 404 | 345 | 373 | 149,100 |
2019/08/06 | 322 | 342 | 317 | 342 | 26,200 |
2019/08/05 | 354 | 364 | 342 | 346 | 20,700 |
2019/08/02 | 370 | 370 | 347 | 370 | 54,800 |
2019/08/01 | 349 | 414 | 346 | 376 | 451,600 |
2019/07/31 | 331 | 338 | 330 | 334 | 15,400 |
2019/07/30 | 327 | 335 | 327 | 330 | 14,800 |
2019/07/29 | 332 | 334 | 329 | 330 | 11,000 |
2019/07/26 | 343 | 347 | 336 | 336 | 23,400 |
2019/07/25 | 353 | 357 | 351 | 351 | 11,900 |
2019/07/24 | 361 | 365 | 361 | 361 | 2,900 |
2019/07/23 | 368 | 369 | 367 | 369 | 1,100 |
2019/07/22 | 370 | 370 | 364 | 369 | 3,300 |
2019/07/19 | 367 | 367 | 361 | 364 | 5,200 |
2019/07/18 | 368 | 372 | 367 | 367 | 6,400 |
2019/07/17 | 372 | 373 | 368 | 372 | 9,800 |
2019/07/16 | 380 | 380 | 372 | 372 | 4,300 |
2019/07/12 | 386 | 386 | 379 | 380 | 8,800 |
2019/07/11 | 388 | 392 | 386 | 392 | 4,600 |
2019/07/10 | 386 | 387 | 385 | 387 | 3,600 |
2019/07/09 | 387 | 390 | 385 | 388 | 3,700 |
2019/07/08 | 409 | 409 | 384 | 386 | 12,000 |
2019/07/05 | 398 | 398 | 392 | 393 | 3,000 |
2019/07/04 | 385 | 391 | 385 | 390 | 2,700 |
2019/07/03 | 400 | 400 | 386 | 388 | 10,900 |
2019/07/02 | 400 | 401 | 396 | 398 | 4,500 |
2019/07/01 | 394 | 400 | 392 | 395 | 5,800 |
2019/06/28 | 390 | 398 | 382 | 387 | 28,500 |
2019/06/27 | 407 | 407 | 394 | 394 | 5,300 |
2019/06/26 | 400 | 408 | 400 | 403 | 6,000 |
2019/06/25 | 396 | 409 | 396 | 407 | 7,700 |
2019/06/24 | 407 | 407 | 400 | 400 | 500 |
2019/06/21 | 397 | 407 | 397 | 407 | 4,500 |
2019/06/20 | 401 | 407 | 399 | 399 | 5,800 |
2019/06/19 | 404 | 404 | 400 | 400 | 6,100 |
2019/06/18 | 405 | 412 | 404 | 404 | 8,300 |
2019/06/17 | 406 | 414 | 404 | 404 | 8,400 |
2019/06/14 | 413 | 415 | 398 | 412 | 17,100 |
2019/06/13 | 392 | 406 | 392 | 405 | 10,300 |
2019/06/12 | 424 | 424 | 408 | 408 | 12,600 |
2019/06/11 | 400 | 421 | 400 | 421 | 25,500 |
2019/06/10 | 381 | 394 | 381 | 394 | 9,900 |
2019/06/07 | 380 | 392 | 379 | 386 | 6,500 |
2019/06/06 | 373 | 384 | 373 | 384 | 2,900 |
2019/06/05 | 379 | 384 | 375 | 380 | 5,100 |
2019/06/04 | 376 | 383 | 370 | 381 | 11,800 |
2019/06/03 | 385 | 385 | 367 | 374 | 13,500 |
2019/05/31 | 399 | 405 | 393 | 394 | 4,500 |
2019/05/30 | 389 | 398 | 386 | 397 | 5,200 |
2019/05/29 | 390 | 399 | 385 | 397 | 12,300 |
2019/05/28 | 406 | 406 | 394 | 398 | 15,600 |
2019/05/27 | 402 | 410 | 402 | 408 | 10,000 |
2019/05/24 | 398 | 412 | 384 | 402 | 22,700 |
2019/05/23 | 408 | 416 | 402 | 414 | 9,600 |
2019/05/22 | 402 | 414 | 402 | 406 | 9,100 |
2019/05/21 | 412 | 417 | 400 | 400 | 22,300 |
2019/05/20 | 426 | 437 | 411 | 418 | 25,100 |
2019/05/17 | 414 | 490 | 414 | 434 | 152,700 |
2019/05/16 | 421 | 427 | 411 | 411 | 9,600 |
2019/05/15 | 448 | 453 | 417 | 423 | 31,000 |
2019/05/14 | 421 | 437 | 400 | 416 | 7,000 |
2019/05/13 | 450 | 450 | 437 | 437 | 5,900 |
2019/05/10 | 440 | 458 | 438 | 442 | 16,900 |
2019/05/09 | 452 | 452 | 434 | 436 | 9,000 |
2019/05/08 | 455 | 457 | 450 | 452 | 5,700 |
2019/05/07 | 445 | 467 | 430 | 460 | 22,800 |
2019/04/26 | 434 | 440 | 414 | 437 | 21,900 |
2019/04/25 | 449 | 449 | 433 | 435 | 11,500 |
2019/04/24 | 453 | 466 | 441 | 449 | 21,000 |
2019/04/23 | 454 | 454 | 433 | 450 | 18,800 |
2019/04/22 | 470 | 470 | 454 | 458 | 11,100 |
2019/04/19 | 478 | 478 | 457 | 466 | 9,300 |
2019/04/18 | 480 | 484 | 468 | 468 | 14,400 |
2019/04/17 | 478 | 481 | 472 | 480 | 13,000 |
2019/04/16 | 483 | 488 | 476 | 478 | 13,000 |
2019/04/15 | 485 | 493 | 474 | 477 | 39,800 |
2019/04/12 | 469 | 477 | 463 | 470 | 12,100 |
2019/04/11 | 480 | 481 | 462 | 464 | 19,400 |
2019/04/10 | 468 | 482 | 468 | 480 | 19,500 |
2019/04/09 | 488 | 508 | 465 | 466 | 66,100 |
2019/04/08 | 495 | 495 | 477 | 483 | 26,600 |
2019/04/05 | 452 | 497 | 444 | 497 | 50,600 |
2019/04/04 | 454 | 465 | 451 | 452 | 18,100 |
2019/04/03 | 478 | 478 | 446 | 464 | 40,300 |
2019/04/02 | 453 | 483 | 440 | 479 | 90,200 |
2019/04/01 | 485 | 502 | 451 | 485 | 58,900 |
2019/03/29 | 512 | 535 | 481 | 481 | 125,200 |
2019/03/28 | 457 | 522 | 457 | 502 | 198,900 |
2019/03/27 | 444 | 478 | 444 | 456 | 49,300 |
2019/03/26 | 415 | 481 | 408 | 468 | 150,300 |
2019/03/25 | 418 | 425 | 403 | 408 | 37,300 |
2019/03/22 | 437 | 437 | 410 | 423 | 97,400 |
2019/03/20 | 460 | 466 | 440 | 445 | 71,200 |
2019/03/19 | 517 | 517 | 455 | 468 | 334,800 |
2019/03/18 | 483 | 483 | 463 | 483 | 321,000 |
2019/03/15 | 355 | 408 | 355 | 403 | 87,100 |
2019/03/14 | 366 | 366 | 349 | 356 | 16,100 |
2019/03/13 | 371 | 372 | 365 | 366 | 8,100 |
2019/03/12 | 365 | 377 | 365 | 374 | 13,100 |
2019/03/11 | 350 | 362 | 350 | 360 | 16,600 |
2019/03/08 | 351 | 359 | 341 | 350 | 14,400 |
2019/03/07 | 368 | 368 | 350 | 356 | 16,200 |
2019/03/06 | 376 | 376 | 360 | 370 | 23,400 |
2019/03/05 | 381 | 386 | 370 | 376 | 25,000 |
2019/03/04 | 375 | 394 | 372 | 381 | 45,900 |
2019/03/01 | 393 | 393 | 373 | 385 | 27,800 |
2019/02/28 | 426 | 426 | 379 | 383 | 117,500 |
2019/02/27 | 397 | 405 | 389 | 402 | 35,500 |
2019/02/26 | 370 | 390 | 370 | 389 | 45,700 |
2019/02/25 | 388 | 413 | 380 | 384 | 97,600 |
2019/02/22 | 361 | 404 | 361 | 389 | 102,300 |
2019/02/21 | 362 | 365 | 352 | 363 | 26,300 |
2019/02/20 | 335 | 361 | 334 | 354 | 26,900 |
2019/02/19 | 348 | 348 | 335 | 339 | 18,900 |
2019/02/18 | 350 | 353 | 335 | 340 | 26,400 |
2019/02/15 | 344 | 364 | 333 | 350 | 84,700 |
2019/02/14 | 361 | 363 | 337 | 351 | 28,100 |
2019/02/13 | 358 | 370 | 353 | 361 | 23,200 |
2019/02/12 | 345 | 358 | 343 | 353 | 21,100 |
2019/02/08 | 354 | 354 | 338 | 338 | 14,500 |
2019/02/07 | 351 | 355 | 345 | 346 | 14,000 |
2019/02/06 | 347 | 359 | 346 | 351 | 26,700 |
2019/02/05 | 360 | 364 | 346 | 352 | 16,700 |
2019/02/04 | 352 | 368 | 352 | 361 | 18,100 |
2019/02/01 | 367 | 376 | 345 | 350 | 24,200 |
2019/01/31 | 360 | 368 | 352 | 359 | 10,900 |
2019/01/30 | 387 | 387 | 349 | 354 | 18,000 |
2019/01/29 | 394 | 407 | 380 | 385 | 42,300 |
2019/01/28 | 375 | 397 | 371 | 392 | 17,100 |
2019/01/25 | 370 | 386 | 370 | 383 | 27,400 |
2019/01/24 | 353 | 385 | 351 | 384 | 48,800 |
2019/01/23 | 357 | 367 | 357 | 361 | 4,800 |
2019/01/22 | 359 | 371 | 345 | 365 | 25,200 |
2019/01/21 | 373 | 373 | 350 | 358 | 16,400 |
2019/01/18 | 361 | 371 | 353 | 368 | 35,000 |
2019/01/17 | 367 | 369 | 353 | 364 | 36,600 |
2019/01/16 | 355 | 363 | 340 | 359 | 35,000 |
2019/01/15 | 333 | 349 | 333 | 343 | 20,400 |
2019/01/11 | 331 | 355 | 324 | 341 | 22,200 |
2019/01/10 | 347 | 347 | 330 | 334 | 6,800 |
2019/01/09 | 336 | 353 | 335 | 347 | 14,100 |
2019/01/08 | 323 | 357 | 323 | 344 | 38,400 |
2019/01/07 | 322 | 343 | 318 | 339 | 46,000 |
2019/01/04 | 323 | 325 | 303 | 322 | 45,700 |