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 |
---|---|---|---|---|---|
2023/12/29 | 325 | 327 | 315 | 323 | 65,600 |
2023/12/28 | 295 | 332 | 294 | 319 | 174,100 |
2023/12/27 | 296 | 298 | 293 | 293 | 60,700 |
2023/12/26 | 298 | 300 | 293 | 296 | 36,700 |
2023/12/25 | 297 | 303 | 290 | 299 | 78,000 |
2023/12/22 | 308 | 308 | 295 | 298 | 71,400 |
2023/12/21 | 287 | 313 | 287 | 305 | 331,300 |
2023/12/20 | 292 | 292 | 280 | 288 | 103,900 |
2023/12/19 | 298 | 298 | 284 | 287 | 58,300 |
2023/12/18 | 292 | 292 | 279 | 292 | 65,500 |
2023/12/15 | 275 | 291 | 271 | 287 | 161,300 |
2023/12/14 | 273 | 278 | 265 | 274 | 214,200 |
2023/12/13 | 235 | 298 | 235 | 270 | 550,500 |
2023/12/12 | 248 | 248 | 239 | 242 | 39,400 |
2023/12/11 | 251 | 254 | 248 | 249 | 12,800 |
2023/12/08 | 255 | 256 | 251 | 253 | 19,000 |
2023/12/07 | 245 | 257 | 245 | 256 | 28,800 |
2023/12/06 | 243 | 251 | 243 | 249 | 43,900 |
2023/12/05 | 253 | 253 | 247 | 250 | 29,000 |
2023/12/04 | 257 | 257 | 250 | 255 | 38,300 |
2023/12/01 | 258 | 259 | 254 | 257 | 35,800 |
2023/11/30 | 257 | 261 | 256 | 260 | 20,100 |
2023/11/29 | 255 | 260 | 255 | 259 | 15,000 |
2023/11/28 | 260 | 263 | 253 | 257 | 48,200 |
2023/11/27 | 261 | 261 | 252 | 258 | 24,900 |
2023/11/24 | 260 | 263 | 258 | 259 | 59,700 |
2023/11/22 | 262 | 262 | 256 | 261 | 17,700 |
2023/11/21 | 259 | 262 | 254 | 262 | 36,700 |
2023/11/20 | 253 | 262 | 248 | 259 | 79,200 |
2023/11/17 | 244 | 255 | 244 | 253 | 53,000 |
2023/11/16 | 232 | 252 | 232 | 246 | 86,300 |
2023/11/15 | 250 | 255 | 230 | 239 | 75,000 |
2023/11/14 | 254 | 255 | 241 | 244 | 48,600 |
2023/11/13 | 255 | 255 | 250 | 254 | 40,000 |
2023/11/10 | 242 | 249 | 236 | 246 | 36,200 |
2023/11/09 | 234 | 267 | 234 | 249 | 129,000 |
2023/11/08 | 232 | 239 | 227 | 237 | 50,700 |
2023/11/07 | 226 | 233 | 225 | 233 | 42,400 |
2023/11/06 | 221 | 226 | 219 | 226 | 27,600 |
2023/11/02 | 222 | 222 | 218 | 221 | 19,100 |
2023/11/01 | 222 | 222 | 218 | 222 | 15,500 |
2023/10/31 | 217 | 222 | 217 | 220 | 11,000 |
2023/10/30 | 221 | 221 | 216 | 220 | 27,000 |
2023/10/27 | 221 | 224 | 220 | 222 | 13,200 |
2023/10/26 | 226 | 226 | 222 | 224 | 5,500 |
2023/10/25 | 224 | 229 | 224 | 226 | 20,400 |
2023/10/24 | 220 | 223 | 217 | 223 | 34,600 |
2023/10/23 | 224 | 224 | 220 | 223 | 20,600 |
2023/10/20 | 225 | 225 | 221 | 225 | 8,100 |
2023/10/19 | 225 | 227 | 222 | 225 | 17,500 |
2023/10/18 | 224 | 228 | 224 | 227 | 19,000 |
2023/10/17 | 223 | 227 | 221 | 227 | 18,000 |
2023/10/16 | 228 | 228 | 215 | 218 | 51,300 |
2023/10/13 | 228 | 230 | 225 | 229 | 27,400 |
2023/10/12 | 238 | 238 | 229 | 232 | 27,100 |
2023/10/11 | 240 | 241 | 239 | 239 | 5,100 |
2023/10/10 | 235 | 241 | 235 | 240 | 34,600 |
2023/10/06 | 232 | 237 | 232 | 237 | 13,900 |
2023/10/05 | 234 | 239 | 234 | 239 | 12,300 |
2023/10/04 | 238 | 239 | 231 | 234 | 37,700 |
2023/10/03 | 248 | 248 | 236 | 239 | 51,100 |
2023/10/02 | 252 | 253 | 246 | 246 | 21,400 |
2023/09/29 | 256 | 259 | 250 | 254 | 42,700 |
2023/09/28 | 282 | 282 | 253 | 258 | 222,400 |
2023/09/27 | 251 | 255 | 251 | 253 | 13,900 |
2023/09/26 | 251 | 253 | 247 | 252 | 14,600 |
2023/09/25 | 250 | 252 | 246 | 249 | 10,800 |
2023/09/22 | 248 | 253 | 244 | 251 | 20,200 |
2023/09/21 | 252 | 261 | 246 | 251 | 68,700 |
2023/09/20 | 251 | 258 | 251 | 251 | 39,100 |
2023/09/19 | 250 | 260 | 247 | 249 | 70,900 |
2023/09/15 | 242 | 258 | 239 | 253 | 160,700 |
2023/09/14 | 239 | 241 | 238 | 238 | 22,300 |
2023/09/13 | 239 | 241 | 238 | 241 | 23,500 |
2023/09/12 | 238 | 243 | 238 | 243 | 16,200 |
2023/09/11 | 245 | 245 | 237 | 238 | 29,300 |
2023/09/08 | 249 | 249 | 245 | 245 | 21,500 |
2023/09/07 | 243 | 248 | 243 | 248 | 33,300 |
2023/09/06 | 240 | 246 | 240 | 242 | 39,200 |
2023/09/05 | 243 | 247 | 242 | 243 | 35,300 |
2023/09/04 | 245 | 250 | 242 | 246 | 44,600 |
2023/09/01 | 243 | 249 | 240 | 245 | 47,800 |
2023/08/31 | 258 | 274 | 241 | 250 | 438,400 |
2023/08/30 | 236 | 256 | 236 | 251 | 157,100 |
2023/08/29 | 229 | 236 | 227 | 235 | 76,200 |
2023/08/28 | 239 | 241 | 225 | 230 | 131,900 |
2023/08/25 | 244 | 246 | 237 | 239 | 55,000 |
2023/08/24 | 253 | 253 | 241 | 244 | 78,400 |
2023/08/23 | 255 | 259 | 248 | 253 | 50,900 |
2023/08/22 | 260 | 260 | 255 | 255 | 17,900 |
2023/08/21 | 254 | 261 | 254 | 259 | 15,800 |
2023/08/18 | 256 | 262 | 253 | 258 | 33,400 |
2023/08/17 | 261 | 266 | 257 | 259 | 53,600 |
2023/08/16 | 254 | 268 | 254 | 262 | 67,800 |
2023/08/15 | 258 | 262 | 251 | 253 | 50,600 |
2023/08/14 | 262 | 266 | 261 | 262 | 60,400 |
2023/08/10 | 265 | 269 | 264 | 269 | 18,900 |
2023/08/09 | 270 | 270 | 264 | 268 | 11,500 |
2023/08/08 | 267 | 270 | 265 | 267 | 15,100 |
2023/08/07 | 265 | 270 | 260 | 265 | 78,900 |
2023/08/04 | 273 | 274 | 270 | 274 | 7,400 |
2023/08/03 | 274 | 275 | 270 | 273 | 17,000 |
2023/08/02 | 274 | 278 | 274 | 277 | 11,200 |
2023/08/01 | 271 | 279 | 270 | 278 | 28,700 |
2023/07/31 | 270 | 274 | 269 | 271 | 32,400 |
2023/07/28 | 268 | 273 | 268 | 270 | 20,600 |
2023/07/27 | 268 | 272 | 268 | 269 | 30,400 |
2023/07/26 | 269 | 271 | 268 | 269 | 10,400 |
2023/07/25 | 269 | 272 | 269 | 269 | 13,200 |
2023/07/24 | 269 | 274 | 267 | 272 | 38,300 |
2023/07/21 | 270 | 274 | 267 | 269 | 26,600 |
2023/07/20 | 271 | 275 | 269 | 272 | 38,400 |
2023/07/19 | 272 | 274 | 268 | 268 | 42,800 |
2023/07/18 | 274 | 276 | 272 | 272 | 21,400 |
2023/07/14 | 282 | 282 | 274 | 275 | 28,300 |
2023/07/13 | 274 | 283 | 274 | 283 | 48,000 |
2023/07/12 | 271 | 283 | 269 | 278 | 98,300 |
2023/07/11 | 270 | 279 | 270 | 275 | 48,000 |
2023/07/10 | 275 | 279 | 273 | 274 | 47,300 |
2023/07/07 | 275 | 289 | 275 | 279 | 41,500 |
2023/07/06 | 282 | 284 | 275 | 276 | 82,400 |
2023/07/05 | 290 | 294 | 285 | 286 | 77,500 |
2023/07/04 | 292 | 295 | 289 | 291 | 49,600 |
2023/07/03 | 295 | 297 | 292 | 293 | 39,500 |
2023/06/30 | 298 | 298 | 292 | 297 | 32,300 |
2023/06/29 | 293 | 301 | 289 | 295 | 65,100 |
2023/06/28 | 296 | 298 | 292 | 293 | 52,400 |
2023/06/27 | 299 | 299 | 293 | 296 | 81,900 |
2023/06/26 | 296 | 305 | 292 | 299 | 84,700 |
2023/06/23 | 305 | 309 | 297 | 298 | 119,000 |
2023/06/22 | 315 | 320 | 303 | 307 | 414,600 |
2023/06/21 | 314 | 349 | 307 | 313 | 1,703,400 |
2023/06/20 | 295 | 295 | 288 | 290 | 62,100 |
2023/06/19 | 291 | 300 | 291 | 295 | 72,300 |
2023/06/16 | 282 | 292 | 280 | 291 | 42,700 |
2023/06/15 | 285 | 289 | 283 | 283 | 46,400 |
2023/06/14 | 295 | 295 | 286 | 287 | 55,000 |
2023/06/13 | 296 | 305 | 291 | 293 | 124,800 |
2023/06/12 | 293 | 302 | 292 | 300 | 72,900 |
2023/06/09 | 290 | 309 | 289 | 298 | 164,300 |
2023/06/08 | 314 | 314 | 288 | 295 | 246,200 |
2023/06/07 | 322 | 330 | 303 | 314 | 782,000 |
2023/06/06 | 332 | 350 | 300 | 306 | 2,365,700 |
2023/06/05 | 264 | 272 | 264 | 270 | 36,400 |
2023/06/02 | 263 | 269 | 258 | 266 | 47,300 |
2023/06/01 | 272 | 274 | 266 | 266 | 48,300 |
2023/05/31 | 269 | 282 | 265 | 272 | 135,100 |
2023/05/30 | 258 | 269 | 258 | 261 | 50,800 |
2023/05/29 | 269 | 269 | 260 | 265 | 38,300 |
2023/05/26 | 275 | 276 | 261 | 261 | 103,100 |
2023/05/25 | 277 | 283 | 275 | 275 | 34,900 |
2023/05/24 | 266 | 280 | 266 | 275 | 56,600 |
2023/05/23 | 281 | 285 | 266 | 268 | 131,100 |
2023/05/22 | 292 | 302 | 286 | 286 | 84,000 |
2023/05/19 | 304 | 307 | 288 | 295 | 295,000 |
2023/05/18 | 287 | 308 | 263 | 298 | 713,500 |
2023/05/17 | 273 | 317 | 259 | 287 | 1,214,600 |
2023/05/16 | 280 | 282 | 242 | 251 | 210,100 |
2023/05/15 | 292 | 298 | 279 | 284 | 48,000 |
2023/05/12 | 300 | 300 | 270 | 285 | 105,100 |
2023/05/11 | 310 | 310 | 300 | 300 | 33,500 |
2023/05/10 | 314 | 315 | 310 | 311 | 22,600 |
2023/05/09 | 302 | 318 | 301 | 316 | 64,000 |
2023/05/08 | 312 | 317 | 310 | 314 | 16,500 |
2023/05/02 | 314 | 314 | 309 | 312 | 16,100 |
2023/05/01 | 308 | 316 | 307 | 309 | 54,900 |
2023/04/28 | 313 | 318 | 305 | 312 | 41,200 |
2023/04/27 | 335 | 335 | 313 | 313 | 79,900 |
2023/04/26 | 349 | 349 | 330 | 335 | 59,000 |
2023/04/25 | 347 | 354 | 340 | 349 | 100,400 |
2023/04/24 | 334 | 346 | 327 | 346 | 101,800 |
2023/04/21 | 337 | 339 | 327 | 330 | 32,200 |
2023/04/20 | 338 | 343 | 334 | 340 | 31,400 |
2023/04/19 | 337 | 337 | 330 | 337 | 36,700 |
2023/04/18 | 338 | 344 | 336 | 337 | 26,600 |
2023/04/17 | 335 | 343 | 324 | 334 | 52,500 |
2023/04/14 | 337 | 337 | 329 | 330 | 33,600 |
2023/04/13 | 342 | 345 | 336 | 337 | 27,800 |
2023/04/12 | 340 | 349 | 336 | 340 | 47,600 |
2023/04/11 | 332 | 350 | 332 | 343 | 55,800 |
2023/04/10 | 350 | 350 | 335 | 340 | 46,600 |
2023/04/07 | 339 | 351 | 337 | 341 | 55,400 |
2023/04/06 | 341 | 348 | 326 | 335 | 74,100 |
2023/04/05 | 332 | 356 | 326 | 342 | 144,600 |
2023/04/04 | 336 | 336 | 326 | 327 | 53,800 |
2023/04/03 | 320 | 339 | 320 | 339 | 108,300 |
2023/03/31 | 312 | 318 | 312 | 314 | 14,000 |
2023/03/30 | 297 | 312 | 297 | 310 | 38,900 |
2023/03/29 | 303 | 303 | 298 | 299 | 23,500 |
2023/03/28 | 301 | 304 | 298 | 302 | 24,000 |
2023/03/27 | 301 | 306 | 301 | 305 | 10,900 |
2023/03/24 | 305 | 307 | 299 | 303 | 42,100 |
2023/03/23 | 309 | 311 | 305 | 311 | 10,700 |
2023/03/22 | 310 | 313 | 301 | 309 | 33,100 |
2023/03/20 | 307 | 313 | 307 | 310 | 25,000 |
2023/03/17 | 309 | 318 | 309 | 311 | 24,700 |
2023/03/16 | 305 | 311 | 303 | 311 | 35,500 |
2023/03/15 | 311 | 319 | 311 | 317 | 14,800 |
2023/03/14 | 320 | 320 | 307 | 307 | 65,300 |
2023/03/13 | 318 | 333 | 315 | 320 | 52,100 |
2023/03/10 | 319 | 324 | 319 | 321 | 27,500 |
2023/03/09 | 324 | 326 | 320 | 320 | 21,200 |
2023/03/08 | 322 | 326 | 321 | 326 | 19,700 |
2023/03/07 | 323 | 326 | 320 | 325 | 22,400 |
2023/03/06 | 322 | 327 | 320 | 321 | 25,200 |
2023/03/03 | 316 | 323 | 316 | 322 | 29,300 |
2023/03/02 | 318 | 320 | 316 | 317 | 27,700 |
2023/03/01 | 324 | 325 | 319 | 321 | 19,100 |
2023/02/28 | 323 | 324 | 320 | 321 | 15,800 |
2023/02/27 | 318 | 324 | 317 | 321 | 48,300 |
2023/02/24 | 314 | 322 | 310 | 318 | 62,500 |
2023/02/22 | 324 | 324 | 313 | 316 | 79,600 |
2023/02/21 | 335 | 335 | 326 | 326 | 28,400 |
2023/02/20 | 329 | 334 | 327 | 331 | 53,700 |
2023/02/17 | 316 | 327 | 316 | 324 | 103,200 |
2023/02/16 | 316 | 327 | 315 | 323 | 83,100 |
2023/02/15 | 339 | 343 | 304 | 324 | 195,200 |
2023/02/14 | 352 | 353 | 341 | 346 | 102,700 |
2023/02/13 | 360 | 363 | 351 | 354 | 50,600 |
2023/02/10 | 363 | 363 | 353 | 358 | 35,400 |
2023/02/09 | 351 | 363 | 351 | 363 | 21,500 |
2023/02/08 | 352 | 356 | 350 | 353 | 34,800 |
2023/02/07 | 349 | 356 | 349 | 355 | 8,100 |
2023/02/06 | 350 | 358 | 349 | 350 | 46,700 |
2023/02/03 | 353 | 354 | 348 | 352 | 55,100 |
2023/02/02 | 363 | 363 | 354 | 359 | 28,800 |
2023/02/01 | 350 | 365 | 350 | 360 | 55,000 |
2023/01/31 | 357 | 370 | 346 | 350 | 93,100 |
2023/01/30 | 352 | 355 | 350 | 353 | 34,700 |
2023/01/27 | 358 | 365 | 355 | 355 | 32,400 |
2023/01/26 | 372 | 372 | 358 | 358 | 53,600 |
2023/01/25 | 366 | 376 | 362 | 373 | 50,200 |
2023/01/24 | 363 | 373 | 359 | 367 | 109,300 |
2023/01/23 | 350 | 363 | 350 | 355 | 56,100 |
2023/01/20 | 341 | 350 | 336 | 350 | 35,600 |
2023/01/19 | 346 | 353 | 345 | 348 | 28,400 |
2023/01/18 | 351 | 354 | 339 | 353 | 35,000 |
2023/01/17 | 339 | 348 | 338 | 343 | 32,200 |
2023/01/16 | 350 | 350 | 333 | 338 | 45,600 |
2023/01/13 | 350 | 357 | 350 | 353 | 24,500 |
2023/01/12 | 352 | 354 | 347 | 354 | 40,200 |
2023/01/11 | 341 | 355 | 341 | 351 | 42,600 |
2023/01/10 | 339 | 352 | 339 | 343 | 45,100 |
2023/01/06 | 330 | 343 | 330 | 337 | 75,900 |
2023/01/05 | 350 | 353 | 333 | 336 | 164,900 |
2023/01/04 | 363 | 371 | 354 | 354 | 80,300 |