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
2020/12/30 469 470 451 461 79,000
2020/12/29 469 484 460 469 111,300
2020/12/28 454 479 453 469 100,800
2020/12/25 464 465 452 457 72,100
2020/12/24 445 466 443 464 63,500
2020/12/23 440 460 437 448 95,300
2020/12/22 466 473 445 448 113,800
2020/12/21 455 494 455 476 140,500
2020/12/18 473 475 447 455 163,600
2020/12/17 484 494 481 481 73,200
2020/12/16 501 511 479 492 103,800
2020/12/15 504 512 487 493 144,800
2020/12/14 488 513 483 506 253,800
2020/12/11 492 517 471 484 310,200
2020/12/10 520 521 477 480 286,300
2020/12/09 529 548 525 530 228,300
2020/12/08 570 580 519 539 562,300
2020/12/07 569 626 567 595 657,200
2020/12/04 599 607 546 559 410,500
2020/12/03 631 637 576 597 478,400
2020/12/02 659 665 619 639 691,300
2020/12/01 591 648 591 648 931,400
2020/11/30 585 620 573 582 572,500
2020/11/27 584 596 555 568 257,500
2020/11/26 555 611 542 584 571,400
2020/11/25 592 617 557 561 520,900
2020/11/24 614 680 586 599 1,336,200
2020/11/20 594 700 576 624 2,823,900
2020/11/19 550 601 546 601 1,753,400
2020/11/18 465 557 456 501 1,340,300
2020/11/17 427 479 427 477 516,900
2020/11/16 415 447 415 423 174,700
2020/11/13 435 441 398 412 311,400
2020/11/12 431 480 422 429 983,400
2020/11/11 452 463 430 431 259,800
2020/11/10 466 482 415 451 1,033,900
2020/11/09 402 458 388 458 1,384,200
2020/11/06 394 398 375 378 98,200
2020/11/05 401 414 382 394 218,000
2020/11/04 384 404 372 377 236,000
2020/11/02 331 374 325 370 174,400
2020/10/30 347 347 324 331 64,800
2020/10/29 346 348 333 340 69,400
2020/10/28 364 371 350 350 65,600
2020/10/27 368 383 351 371 146,600
2020/10/26 405 410 364 374 212,300
2020/10/23 373 431 356 390 448,700
2020/10/22 344 385 344 371 304,600
2020/10/21 327 390 326 342 377,200
2020/10/20 325 333 321 321 20,900
2020/10/19 331 335 324 325 17,200
2020/10/16 345 345 316 320 81,100
2020/10/15 349 351 341 345 36,700
2020/10/14 372 372 349 349 82,600
2020/10/13 408 419 352 364 888,700
2020/10/12 347 347 339 339 14,300
2020/10/09 344 348 340 343 18,300
2020/10/08 347 352 344 344 10,700
2020/10/07 349 352 345 345 12,700
2020/10/06 350 351 345 347 7,600
2020/10/05 348 350 345 349 9,800
2020/10/02 346 350 344 346 10,200
2020/09/30 349 350 344 344 9,400
2020/09/29 344 351 344 348 8,800
2020/09/28 345 350 341 343 18,500
2020/09/25 352 354 348 348 13,400
2020/09/24 350 352 346 352 13,100
2020/09/23 357 357 348 351 15,500
2020/09/18 352 357 350 350 12,300
2020/09/17 351 356 350 354 18,900
2020/09/16 363 367 354 354 32,100
2020/09/15 367 371 360 363 30,100
2020/09/14 371 374 361 363 33,600
2020/09/11 365 373 360 365 52,500
2020/09/10 353 390 349 380 124,900
2020/09/09 362 365 345 350 36,900
2020/09/08 350 398 350 364 119,400
2020/09/07 359 359 344 349 36,100
2020/09/04 360 364 351 357 20,700
2020/09/03 358 365 354 365 20,800
2020/09/02 374 376 353 354 27,800
2020/09/01 361 375 361 366 13,800
2020/08/31 348 374 347 365 18,100
2020/08/28 392 392 332 350 87,100
2020/08/27 398 403 387 392 46,000
2020/08/26 408 417 396 399 59,100
2020/08/25 379 430 370 409 182,900
2020/08/24 373 377 365 366 22,600
2020/08/21 368 372 358 372 36,500
2020/08/20 356 372 356 366 26,600
2020/08/19 350 356 345 356 20,500
2020/08/18 340 345 340 342 9,800
2020/08/17 341 346 339 340 15,700
2020/08/14 349 349 338 342 18,100
2020/08/13 347 349 345 345 4,800
2020/08/12 349 349 343 346 15,800
2020/08/11 363 367 340 344 89,700
2020/08/07 384 390 360 371 49,400
2020/08/06 380 384 371 382 38,000
2020/08/05 387 392 380 391 16,500
2020/08/04 374 390 372 390 30,000
2020/08/03 378 404 368 369 126,000
2020/07/31 378 396 364 376 49,300
2020/07/30 371 385 365 378 48,900
2020/07/29 359 379 358 376 50,900
2020/07/28 366 372 355 365 24,400
2020/07/27 368 377 356 360 28,400
2020/07/22 380 388 377 381 14,800
2020/07/21 363 392 363 385 75,200
2020/07/20 378 378 350 362 33,200
2020/07/17 371 390 345 362 163,800
2020/07/16 408 412 384 387 111,300
2020/07/15 430 437 406 415 184,400
2020/07/14 425 429 402 409 108,000
2020/07/13 381 452 378 439 746,000
2020/07/10 385 388 366 374 197,300
2020/07/09 344 423 342 401 454,200
2020/07/08 339 352 339 346 14,900
2020/07/07 332 349 327 340 14,200
2020/07/06 330 349 310 332 24,500
2020/07/03 321 329 321 321 5,100
2020/07/02 337 337 325 326 5,000
2020/07/01 337 340 323 329 19,000
2020/06/30 366 367 337 339 45,700
2020/06/29 350 354 337 348 15,800
2020/06/26 358 358 345 356 29,400
2020/06/25 350 362 341 355 89,400
2020/06/24 311 374 311 346 378,000
2020/06/23 290 306 286 303 28,900
2020/06/22 296 296 290 290 7,100
2020/06/19 297 298 285 295 9,500
2020/06/18 296 296 292 294 9,300
2020/06/17 295 305 292 299 7,700
2020/06/16 291 307 291 295 11,900
2020/06/15 309 309 285 294 18,800
2020/06/12 306 309 279 300 40,200
2020/06/11 312 316 306 306 21,100
2020/06/10 313 314 308 313 12,000
2020/06/09 311 311 305 306 13,300
2020/06/08 309 313 307 311 28,200
2020/06/05 317 320 298 308 40,400
2020/06/04 332 340 320 321 28,200
2020/06/03 336 336 331 333 10,100
2020/06/02 350 350 331 336 24,900
2020/06/01 345 351 342 348 12,100
2020/05/29 342 359 337 350 22,500
2020/05/28 351 360 340 350 44,000
2020/05/27 350 391 345 360 207,800
2020/05/26 328 345 325 335 96,000
2020/05/25 390 390 340 345 343,600
2020/05/22 394 402 386 402 615,400
2020/05/21 322 322 322 322 42,900
2020/05/20 231 245 231 242 7,500
2020/05/19 237 256 228 238 29,500
2020/05/18 233 240 217 226 43,400
2020/05/15 239 241 230 241 9,900
2020/05/14 237 239 232 239 7,200
2020/05/13 232 237 231 236 15,700
2020/05/12 233 235 229 232 13,300
2020/05/11 235 235 232 235 4,500
2020/05/08 234 234 229 233 8,400
2020/05/07 236 236 227 234 12,700
2020/05/01 238 238 231 236 7,600
2020/04/30 238 238 229 238 11,400
2020/04/28 234 235 228 235 5,600
2020/04/27 238 238 226 234 15,100
2020/04/24 236 242 228 230 28,900
2020/04/23 214 242 209 240 58,400
2020/04/22 245 245 217 217 82,100
2020/04/21 225 287 211 249 654,100
2020/04/20 198 207 193 207 21,300
2020/04/17 187 195 187 193 7,800
2020/04/16 192 193 182 189 9,300
2020/04/15 192 196 188 192 13,300
2020/04/14 189 195 187 191 12,400
2020/04/13 185 185 180 185 4,600
2020/04/10 192 192 184 184 6,300
2020/04/09 197 197 183 189 5,500
2020/04/08 185 188 180 187 7,300
2020/04/07 192 192 185 188 3,900
2020/04/06 174 185 173 185 6,100
2020/04/03 187 189 179 180 11,200
2020/04/02 189 189 186 188 3,200
2020/04/01 200 200 187 194 1,500
2020/03/31 198 198 186 190 6,000
2020/03/30 187 194 186 188 9,600
2020/03/27 213 213 200 205 24,300
2020/03/26 212 237 203 214 69,300
2020/03/25 193 221 193 204 45,900
2020/03/24 176 195 176 190 41,500
2020/03/23 170 178 170 176 5,400
2020/03/19 175 183 172 172 8,800
2020/03/18 172 179 172 172 11,500
2020/03/17 180 180 165 174 43,400
2020/03/16 184 195 184 186 6,000
2020/03/13 195 199 185 187 31,000
2020/03/12 197 218 197 207 11,900
2020/03/11 214 217 202 215 17,100
2020/03/10 200 214 194 210 28,000
2020/03/09 240 247 208 218 32,400
2020/03/06 230 236 228 235 12,100
2020/03/05 247 248 240 241 7,100
2020/03/04 240 240 234 236 7,600
2020/03/03 255 255 240 244 12,900
2020/03/02 229 260 206 233 93,900
2020/02/28 242 263 242 244 34,100
2020/02/27 286 288 280 282 11,500
2020/02/26 287 298 287 291 10,400
2020/02/25 300 300 279 291 26,400
2020/02/21 312 312 300 302 16,100
2020/02/20 311 311 308 308 5,300
2020/02/19 309 311 308 311 2,000
2020/02/18 312 314 309 309 7,100
2020/02/17 309 314 309 314 4,600
2020/02/14 316 316 309 309 12,600
2020/02/13 316 316 312 312 6,000
2020/02/12 316 319 311 315 14,000
2020/02/10 315 319 312 314 11,100
2020/02/07 317 320 314 315 5,700
2020/02/06 317 320 312 315 5,700
2020/02/05 313 320 306 312 20,000
2020/02/04 310 316 310 313 12,200
2020/02/03 300 310 300 309 15,100
2020/01/31 315 321 313 316 17,100
2020/01/30 336 336 315 316 25,100
2020/01/29 350 350 330 333 18,100
2020/01/28 332 350 328 350 20,900
2020/01/27 354 354 332 340 33,000
2020/01/24 361 365 355 360 10,700
2020/01/23 353 364 353 364 26,600
2020/01/22 364 364 350 356 16,200
2020/01/21 373 377 355 360 33,200
2020/01/20 370 372 360 369 27,400
2020/01/17 377 380 362 370 82,700
2020/01/16 345 424 345 380 375,100
2020/01/15 347 347 343 345 9,200
2020/01/14 345 349 341 341 13,100
2020/01/10 343 347 343 344 10,400
2020/01/09 351 351 343 343 17,300
2020/01/08 355 357 343 351 20,500
2020/01/07 350 354 346 354 16,500
2020/01/06 340 350 332 347 22,000

このページの先頭へ