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 |
|---|---|---|---|---|---|
| 2024/05/02 | 545 | 564 | 545 | 557 | 283,100 |
| 2024/05/01 | 563 | 565 | 537 | 542 | 358,500 |
| 2024/04/30 | 589 | 589 | 558 | 576 | 672,400 |
| 2024/04/26 | 564 | 598 | 552 | 584 | 742,000 |
| 2024/04/25 | 530 | 574 | 529 | 558 | 620,700 |
| 2024/04/24 | 562 | 585 | 512 | 538 | 1,138,900 |
| 2024/04/23 | 547 | 568 | 533 | 561 | 1,190,400 |
| 2024/04/22 | 501 | 511 | 485 | 499 | 229,900 |
| 2024/04/19 | 535 | 541 | 511 | 511 | 277,600 |
| 2024/04/18 | 498 | 532 | 491 | 532 | 195,000 |
| 2024/04/17 | 496 | 513 | 490 | 496 | 170,700 |
| 2024/04/16 | 482 | 496 | 475 | 488 | 104,000 |
| 2024/04/15 | 492 | 504 | 481 | 495 | 238,500 |
| 2024/04/12 | 489 | 520 | 489 | 507 | 253,500 |
| 2024/04/11 | 473 | 488 | 469 | 485 | 117,900 |
| 2024/04/10 | 487 | 496 | 477 | 480 | 201,900 |
| 2024/04/09 | 485 | 497 | 477 | 487 | 91,700 |
| 2024/04/08 | 495 | 508 | 489 | 493 | 146,100 |
| 2024/04/05 | 510 | 516 | 461 | 487 | 639,000 |
| 2024/04/04 | 535 | 548 | 511 | 513 | 311,500 |
| 2024/04/03 | 540 | 547 | 525 | 539 | 174,700 |
| 2024/04/02 | 545 | 545 | 522 | 541 | 357,700 |
| 2024/04/01 | 530 | 559 | 524 | 553 | 290,600 |
| 2024/03/29 | 540 | 558 | 535 | 535 | 372,500 |
| 2024/03/28 | 535 | 553 | 528 | 539 | 351,400 |
| 2024/03/27 | 575 | 575 | 533 | 544 | 653,700 |
| 2024/03/26 | 586 | 598 | 568 | 570 | 481,800 |
| 2024/03/25 | 607 | 640 | 574 | 587 | 1,709,400 |
| 2024/03/22 | 545 | 617 | 521 | 597 | 3,142,200 |
| 2024/03/21 | 527 | 547 | 501 | 546 | 2,392,500 |
| 2024/03/19 | 442 | 476 | 435 | 467 | 273,300 |
| 2024/03/18 | 453 | 468 | 440 | 441 | 201,100 |
| 2024/03/15 | 429 | 462 | 413 | 461 | 379,400 |
| 2024/03/14 | 415 | 437 | 415 | 437 | 114,400 |
| 2024/03/13 | 439 | 439 | 415 | 418 | 283,500 |
| 2024/03/12 | 432 | 457 | 431 | 441 | 280,100 |
| 2024/03/11 | 430 | 454 | 420 | 438 | 244,700 |
| 2024/03/08 | 466 | 475 | 431 | 433 | 463,300 |
| 2024/03/07 | 497 | 497 | 453 | 460 | 547,400 |
| 2024/03/06 | 511 | 513 | 485 | 497 | 416,400 |
| 2024/03/05 | 500 | 530 | 495 | 526 | 477,400 |
| 2024/03/04 | 478 | 508 | 478 | 499 | 660,500 |
| 2024/03/01 | 485 | 491 | 469 | 483 | 281,300 |
| 2024/02/29 | 505 | 505 | 471 | 477 | 602,300 |
| 2024/02/28 | 515 | 520 | 506 | 515 | 244,600 |
| 2024/02/27 | 490 | 514 | 476 | 514 | 593,300 |
| 2024/02/26 | 491 | 512 | 463 | 483 | 444,800 |
| 2024/02/22 | 503 | 514 | 483 | 491 | 363,400 |
| 2024/02/21 | 548 | 548 | 477 | 495 | 1,539,900 |
| 2024/02/20 | 494 | 538 | 494 | 538 | 721,100 |
| 2024/02/19 | 458 | 488 | 454 | 481 | 270,600 |
| 2024/02/16 | 465 | 465 | 446 | 450 | 182,200 |
| 2024/02/15 | 460 | 488 | 449 | 465 | 275,200 |
| 2024/02/14 | 459 | 475 | 431 | 466 | 328,200 |
| 2024/02/13 | 445 | 476 | 445 | 473 | 477,100 |
| 2024/02/09 | 418 | 440 | 417 | 433 | 290,700 |
| 2024/02/08 | 415 | 423 | 404 | 414 | 257,300 |
| 2024/02/07 | 417 | 423 | 400 | 416 | 239,700 |
| 2024/02/06 | 400 | 444 | 400 | 418 | 469,500 |
| 2024/02/05 | 490 | 490 | 406 | 406 | 1,166,700 |
| 2024/02/02 | 468 | 489 | 458 | 486 | 333,300 |
| 2024/02/01 | 451 | 470 | 438 | 465 | 359,700 |
| 2024/01/31 | 438 | 454 | 431 | 446 | 373,000 |
| 2024/01/30 | 443 | 449 | 424 | 432 | 465,200 |
| 2024/01/29 | 415 | 437 | 412 | 436 | 274,200 |
| 2024/01/26 | 421 | 424 | 411 | 423 | 155,600 |
| 2024/01/25 | 405 | 425 | 404 | 417 | 470,100 |
| 2024/01/24 | 375 | 416 | 374 | 400 | 785,200 |
| 2024/01/23 | 380 | 380 | 366 | 372 | 137,000 |
| 2024/01/22 | 374 | 384 | 365 | 365 | 254,500 |
| 2024/01/19 | 345 | 353 | 340 | 352 | 90,400 |
| 2024/01/18 | 320 | 369 | 314 | 345 | 310,700 |
| 2024/01/17 | 332 | 338 | 326 | 326 | 64,700 |
| 2024/01/16 | 338 | 353 | 329 | 334 | 119,200 |
| 2024/01/15 | 321 | 348 | 321 | 330 | 129,700 |
| 2024/01/12 | 356 | 363 | 299 | 320 | 550,400 |
| 2024/01/11 | 378 | 384 | 358 | 358 | 259,000 |
| 2024/01/10 | 390 | 402 | 377 | 378 | 422,200 |
| 2024/01/09 | 348 | 392 | 347 | 388 | 501,100 |
| 2024/01/05 | 351 | 354 | 337 | 340 | 198,900 |
| 2024/01/04 | 323 | 353 | 318 | 348 | 245,000 |