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
2022/12/30 360 376 360 371 52,500
2022/12/29 357 369 357 365 30,500
2022/12/28 368 372 359 364 78,700
2022/12/27 358 374 358 372 106,500
2022/12/26 364 367 350 357 137,900
2022/12/23 376 381 364 365 116,500
2022/12/22 390 395 381 382 57,800
2022/12/21 384 393 376 386 95,500
2022/12/20 398 403 367 395 283,800
2022/12/19 402 408 399 401 68,400
2022/12/16 434 435 405 407 198,100
2022/12/15 409 419 403 410 86,000
2022/12/14 397 408 397 405 37,500
2022/12/13 400 403 395 395 46,800
2022/12/12 405 406 398 400 61,700
2022/12/09 406 409 404 404 28,300
2022/12/08 406 410 401 403 53,800
2022/12/07 403 416 403 408 43,400
2022/12/06 410 415 402 409 116,000
2022/12/05 432 432 411 417 102,900
2022/12/02 432 436 422 425 127,700
2022/12/01 442 464 436 438 185,200
2022/11/30 455 455 426 426 148,300
2022/11/29 460 460 446 447 148,400
2022/11/28 472 478 460 460 150,300
2022/11/25 452 479 446 477 297,200
2022/11/24 440 457 436 454 171,600
2022/11/22 454 461 426 444 237,100
2022/11/21 428 454 426 446 205,700
2022/11/18 412 428 409 422 111,700
2022/11/17 405 414 403 409 55,500
2022/11/16 416 416 401 407 66,500
2022/11/15 404 416 389 408 114,200
2022/11/14 420 426 411 411 104,300
2022/11/11 423 426 411 418 82,800
2022/11/10 423 423 402 416 62,200
2022/11/09 418 428 418 422 31,800
2022/11/08 414 433 413 424 71,200
2022/11/07 410 415 407 412 42,700
2022/11/04 403 416 400 410 44,500
2022/11/02 407 408 403 408 33,500
2022/11/01 407 414 406 407 49,500
2022/10/31 412 412 401 405 22,300
2022/10/28 412 412 399 407 25,400
2022/10/27 405 410 402 408 20,300
2022/10/26 405 413 398 402 61,500
2022/10/25 398 409 391 399 88,300
2022/10/24 408 408 390 390 63,300
2022/10/21 397 409 393 403 36,100
2022/10/20 397 402 393 397 40,500
2022/10/19 402 415 395 403 91,100
2022/10/18 398 399 390 398 34,100
2022/10/17 386 394 383 391 46,100
2022/10/14 384 392 383 390 87,900
2022/10/13 384 385 375 376 68,200
2022/10/12 384 389 380 384 37,600
2022/10/11 386 388 379 384 60,000
2022/10/07 390 393 386 387 63,800
2022/10/06 391 404 391 393 65,800
2022/10/05 407 413 393 395 79,000
2022/10/04 398 415 397 405 148,500
2022/10/03 378 395 376 391 128,000
2022/09/30 387 394 381 385 71,800
2022/09/29 399 408 391 393 112,200
2022/09/28 399 402 381 391 203,400
2022/09/27 400 413 400 402 84,000
2022/09/26 408 413 395 398 180,000
2022/09/22 410 424 403 416 130,700
2022/09/21 424 427 406 417 268,200
2022/09/20 438 450 427 428 227,100
2022/09/16 465 467 444 445 206,700
2022/09/15 458 475 456 469 150,300
2022/09/14 448 466 445 455 193,600
2022/09/13 481 487 459 468 379,000
2022/09/12 450 475 444 471 377,000
2022/09/09 425 446 424 443 136,900
2022/09/08 425 436 424 424 78,200
2022/09/07 441 441 422 425 157,200
2022/09/06 436 447 435 435 66,100
2022/09/05 430 445 422 435 127,300
2022/09/02 446 446 431 435 190,700
2022/09/01 455 456 445 445 125,900
2022/08/31 454 457 441 455 142,000
2022/08/30 461 468 452 453 141,700
2022/08/29 450 465 444 460 207,600
2022/08/26 465 474 452 454 259,000
2022/08/25 479 482 465 465 517,800
2022/08/24 455 515 445 499 866,400
2022/08/23 441 456 436 447 127,200
2022/08/22 464 464 441 441 313,500
2022/08/19 476 494 468 469 313,800
2022/08/18 501 507 472 478 530,200
2022/08/17 503 529 480 501 1,241,100
2022/08/16 442 494 435 477 707,600
2022/08/15 462 462 422 441 486,600
2022/08/12 463 476 456 470 186,900
2022/08/10 465 470 456 457 113,600
2022/08/09 470 473 454 468 234,000
2022/08/08 489 489 462 469 328,000
2022/08/05 505 509 487 487 239,500
2022/08/04 508 517 488 514 330,700
2022/08/03 513 515 509 509 115,300
2022/08/02 520 525 510 516 183,400
2022/08/01 537 537 522 525 181,800
2022/07/29 530 558 524 531 490,100
2022/07/28 509 540 509 534 387,300
2022/07/27 521 530 505 506 220,700
2022/07/26 520 531 510 520 222,000
2022/07/25 509 535 500 523 520,900
2022/07/22 545 545 510 511 416,200
2022/07/21 533 556 530 538 332,900
2022/07/20 555 561 530 538 301,600
2022/07/19 539 550 529 547 229,400
2022/07/15 541 546 526 538 422,400
2022/07/14 567 579 547 556 491,600
2022/07/13 542 580 531 562 698,100
2022/07/12 542 553 493 544 932,000
2022/07/11 551 579 547 554 544,000
2022/07/08 560 586 534 550 1,137,900
2022/07/07 580 611 550 566 1,218,000
2022/07/06 521 620 514 600 1,850,400
2022/07/05 594 605 541 541 1,435,900
2022/07/04 663 703 603 641 3,969,600
2022/07/01 596 633 566 603 2,574,200
2022/06/30 545 595 532 581 3,205,800
2022/06/29 507 525 480 507 959,100
2022/06/28 466 508 447 506 866,300
2022/06/27 429 480 423 466 773,500
2022/06/24 431 431 412 416 141,600
2022/06/23 435 448 418 429 333,600
2022/06/22 422 452 403 415 498,200
2022/06/21 398 429 398 418 171,600
2022/06/20 415 417 382 392 154,700
2022/06/17 414 421 389 410 171,900
2022/06/16 416 431 415 422 74,300
2022/06/15 420 426 408 413 87,600
2022/06/14 417 421 404 412 88,800
2022/06/13 461 461 420 425 182,400
2022/06/10 438 455 430 453 142,300
2022/06/09 418 442 418 435 90,800
2022/06/08 403 423 401 422 114,200
2022/06/07 400 404 393 398 59,600
2022/06/06 409 409 393 400 65,600
2022/06/03 396 412 393 404 70,300
2022/06/02 402 404 389 398 39,900
2022/06/01 400 401 393 401 34,500
2022/05/31 390 404 384 400 85,700
2022/05/30 361 389 361 388 88,900
2022/05/27 377 380 352 369 89,900
2022/05/26 375 383 366 376 59,300
2022/05/25 380 384 368 372 81,500
2022/05/24 376 387 367 380 110,300
2022/05/23 416 416 377 381 262,200
2022/05/20 400 410 398 409 52,900
2022/05/19 401 401 394 400 26,500
2022/05/18 397 413 397 409 52,500
2022/05/17 399 399 382 393 52,400
2022/05/16 394 417 390 399 115,700
2022/05/13 375 396 375 386 106,100
2022/05/12 405 413 397 397 62,200
2022/05/11 403 409 395 408 48,600
2022/05/10 421 423 403 405 52,000
2022/05/09 410 420 406 413 49,500
2022/05/06 415 424 405 418 58,100
2022/05/02 395 422 395 419 119,600
2022/04/28 392 398 387 397 51,200
2022/04/27 375 401 368 391 193,800
2022/04/26 407 418 403 407 64,300
2022/04/25 418 420 407 410 96,700
2022/04/22 434 434 420 424 62,200
2022/04/21 454 461 432 441 126,000
2022/04/20 442 469 441 455 128,400
2022/04/19 478 478 436 442 156,000
2022/04/18 471 479 460 470 41,200
2022/04/15 480 485 461 478 111,800
2022/04/14 497 505 478 481 99,000
2022/04/13 470 498 470 498 121,600
2022/04/12 495 495 461 470 147,400
2022/04/11 540 543 491 495 201,100
2022/04/08 565 584 541 549 150,300
2022/04/07 560 569 541 561 125,900
2022/04/06 572 605 560 566 167,900
2022/04/05 560 582 539 577 287,600
2022/04/04 551 560 531 550 228,200
2022/04/01 590 610 529 550 821,200
2022/03/31 585 635 574 625 864,100
2022/03/30 565 584 519 579 583,700
2022/03/29 560 580 540 555 379,800
2022/03/28 520 564 520 557 417,000
2022/03/25 470 510 465 510 220,800
2022/03/24 483 485 457 474 134,800
2022/03/23 500 503 485 493 109,300
2022/03/22 483 504 479 502 119,500
2022/03/18 461 484 455 480 106,700
2022/03/17 480 491 467 468 105,000
2022/03/16 474 499 473 496 74,600
2022/03/15 482 485 465 472 94,800
2022/03/14 480 504 463 490 249,000
2022/03/11 450 494 443 480 355,400
2022/03/10 421 453 421 442 180,800
2022/03/09 410 428 384 413 389,600
2022/03/08 410 435 403 409 460,500
2022/03/07 466 467 404 415 585,100
2022/03/04 575 586 495 500 976,600
2022/03/03 680 693 576 595 1,712,600
2022/03/02 628 726 609 726 1,287,500
2022/03/01 641 650 611 626 78,900
2022/02/28 640 660 626 651 226,500
2022/02/25 608 643 607 643 225,200
2022/02/24 589 603 588 603 29,300
2022/02/22 594 602 591 596 21,000
2022/02/21 599 632 590 607 92,300
2022/02/18 601 630 594 609 47,400
2022/02/17 605 607 585 591 31,100
2022/02/16 591 604 590 602 36,700
2022/02/15 605 605 575 581 41,400
2022/02/14 577 613 565 605 70,200
2022/02/10 613 613 594 596 33,700
2022/02/09 602 625 592 613 47,000
2022/02/08 610 616 585 602 56,000
2022/02/07 618 624 596 612 46,700
2022/02/04 606 640 603 622 203,800
2022/02/03 572 618 563 613 205,500
2022/02/02 516 574 509 562 59,700
2022/02/01 561 561 506 510 50,700
2022/01/31 517 560 516 558 45,500
2022/01/28 508 520 507 517 23,900
2022/01/27 548 548 489 508 85,300
2022/01/26 585 585 542 554 60,400
2022/01/25 590 599 574 590 64,000
2022/01/24 600 624 573 597 194,100
2022/01/21 550 612 540 595 228,900
2022/01/20 530 569 530 552 113,600
2022/01/19 533 538 502 538 81,300
2022/01/18 525 555 515 533 150,300
2022/01/17 485 549 485 531 269,000
2022/01/14 483 488 472 485 48,000
2022/01/13 477 483 465 483 39,000
2022/01/12 464 483 455 483 70,400
2022/01/11 445 460 432 460 42,800
2022/01/07 439 466 431 439 72,200
2022/01/06 421 436 412 429 15,900
2022/01/05 417 436 398 427 59,300
2022/01/04 408 414 403 409 11,200

このページの先頭へ