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 |
|---|---|---|---|---|---|
| 2024/12/30 | 304 | 359 | 303 | 345 | 616,800 |
| 2024/12/27 | 293 | 306 | 287 | 305 | 245,200 |
| 2024/12/26 | 285 | 306 | 284 | 293 | 324,600 |
| 2024/12/25 | 270 | 328 | 260 | 296 | 1,748,200 |
| 2024/12/24 | 258 | 270 | 244 | 270 | 209,600 |
| 2024/12/23 | 248 | 254 | 242 | 251 | 76,500 |
| 2024/12/20 | 250 | 264 | 245 | 254 | 86,400 |
| 2024/12/19 | 255 | 256 | 251 | 251 | 74,300 |
| 2024/12/18 | 254 | 256 | 254 | 254 | 19,300 |
| 2024/12/17 | 257 | 257 | 253 | 254 | 22,000 |
| 2024/12/16 | 255 | 260 | 255 | 257 | 60,000 |
| 2024/12/13 | 260 | 260 | 254 | 260 | 32,400 |
| 2024/12/12 | 256 | 260 | 252 | 260 | 25,400 |
| 2024/12/11 | 250 | 256 | 248 | 256 | 35,400 |
| 2024/12/10 | 252 | 252 | 242 | 252 | 71,100 |
| 2024/12/09 | 250 | 254 | 244 | 251 | 90,800 |
| 2024/12/06 | 252 | 255 | 248 | 250 | 28,900 |
| 2024/12/05 | 255 | 255 | 242 | 249 | 35,200 |
| 2024/12/04 | 254 | 257 | 254 | 255 | 23,800 |
| 2024/12/03 | 254 | 258 | 252 | 257 | 48,000 |
| 2024/12/02 | 257 | 262 | 253 | 254 | 44,200 |
| 2024/11/29 | 253 | 263 | 253 | 260 | 33,200 |
| 2024/11/28 | 258 | 258 | 248 | 255 | 79,700 |
| 2024/11/27 | 263 | 264 | 256 | 258 | 44,100 |
| 2024/11/26 | 264 | 270 | 263 | 265 | 36,200 |
| 2024/11/25 | 271 | 271 | 264 | 264 | 47,200 |
| 2024/11/22 | 269 | 272 | 269 | 271 | 42,600 |
| 2024/11/21 | 270 | 272 | 267 | 272 | 18,600 |
| 2024/11/20 | 271 | 272 | 269 | 270 | 15,100 |
| 2024/11/19 | 285 | 285 | 273 | 273 | 66,700 |
| 2024/11/18 | 278 | 286 | 269 | 277 | 139,000 |
| 2024/11/15 | 275 | 277 | 260 | 277 | 96,800 |
| 2024/11/14 | 275 | 282 | 274 | 277 | 31,900 |
| 2024/11/13 | 280 | 280 | 271 | 275 | 31,100 |
| 2024/11/12 | 282 | 283 | 279 | 282 | 20,400 |
| 2024/11/11 | 286 | 288 | 280 | 282 | 36,100 |
| 2024/11/08 | 279 | 288 | 279 | 286 | 65,100 |
| 2024/11/07 | 272 | 295 | 272 | 280 | 133,000 |
| 2024/11/06 | 264 | 273 | 264 | 271 | 36,400 |
| 2024/11/05 | 269 | 269 | 263 | 265 | 21,700 |
| 2024/11/01 | 273 | 274 | 267 | 267 | 16,600 |
| 2024/10/31 | 277 | 279 | 274 | 274 | 40,200 |
| 2024/10/30 | 272 | 278 | 272 | 275 | 44,100 |
| 2024/10/29 | 272 | 274 | 268 | 272 | 18,200 |
| 2024/10/28 | 261 | 273 | 261 | 266 | 51,300 |
| 2024/10/25 | 261 | 266 | 257 | 262 | 51,600 |
| 2024/10/24 | 258 | 265 | 256 | 265 | 65,800 |
| 2024/10/23 | 264 | 264 | 257 | 257 | 50,200 |
| 2024/10/22 | 278 | 278 | 263 | 263 | 57,800 |
| 2024/10/21 | 263 | 281 | 262 | 278 | 57,800 |
| 2024/10/18 | 284 | 287 | 261 | 263 | 233,000 |
| 2024/10/17 | 270 | 273 | 267 | 268 | 16,700 |
| 2024/10/16 | 271 | 272 | 265 | 268 | 25,100 |
| 2024/10/15 | 273 | 273 | 266 | 271 | 35,800 |
| 2024/10/11 | 272 | 276 | 270 | 270 | 30,500 |
| 2024/10/10 | 283 | 283 | 270 | 272 | 72,100 |
| 2024/10/09 | 286 | 286 | 277 | 281 | 33,500 |
| 2024/10/08 | 286 | 289 | 281 | 282 | 39,600 |
| 2024/10/07 | 297 | 299 | 288 | 291 | 56,500 |
| 2024/10/04 | 298 | 302 | 294 | 294 | 38,700 |
| 2024/10/03 | 297 | 310 | 292 | 299 | 53,100 |
| 2024/10/02 | 284 | 310 | 284 | 292 | 93,100 |
| 2024/10/01 | 281 | 298 | 279 | 290 | 72,800 |
| 2024/09/30 | 272 | 283 | 270 | 279 | 75,500 |
| 2024/09/27 | 281 | 288 | 279 | 285 | 100,000 |
| 2024/09/26 | 300 | 300 | 290 | 296 | 58,900 |
| 2024/09/25 | 284 | 298 | 284 | 294 | 68,600 |
| 2024/09/24 | 304 | 304 | 286 | 289 | 55,300 |
| 2024/09/20 | 298 | 303 | 298 | 300 | 49,100 |
| 2024/09/19 | 293 | 300 | 292 | 300 | 57,800 |
| 2024/09/18 | 301 | 305 | 285 | 292 | 51,000 |
| 2024/09/17 | 307 | 307 | 292 | 297 | 51,900 |
| 2024/09/13 | 304 | 308 | 301 | 307 | 40,600 |
| 2024/09/12 | 296 | 307 | 296 | 306 | 66,400 |
| 2024/09/11 | 299 | 299 | 284 | 290 | 64,400 |
| 2024/09/10 | 307 | 307 | 295 | 299 | 42,100 |
| 2024/09/09 | 297 | 305 | 292 | 301 | 80,000 |
| 2024/09/06 | 302 | 317 | 302 | 305 | 107,900 |
| 2024/09/05 | 303 | 315 | 297 | 297 | 116,800 |
| 2024/09/04 | 312 | 319 | 307 | 307 | 118,700 |
| 2024/09/03 | 319 | 325 | 319 | 325 | 34,000 |
| 2024/09/02 | 316 | 319 | 312 | 319 | 55,700 |
| 2024/08/30 | 314 | 316 | 307 | 315 | 55,000 |
| 2024/08/29 | 316 | 316 | 305 | 307 | 60,500 |
| 2024/08/28 | 315 | 315 | 308 | 308 | 42,100 |
| 2024/08/27 | 312 | 320 | 312 | 314 | 40,000 |
| 2024/08/26 | 310 | 321 | 310 | 312 | 78,200 |
| 2024/08/23 | 315 | 317 | 307 | 312 | 75,600 |
| 2024/08/22 | 328 | 328 | 311 | 316 | 108,600 |
| 2024/08/21 | 310 | 327 | 309 | 326 | 96,300 |
| 2024/08/20 | 305 | 317 | 305 | 310 | 47,700 |
| 2024/08/19 | 317 | 318 | 301 | 302 | 105,600 |
| 2024/08/16 | 306 | 321 | 304 | 316 | 139,100 |
| 2024/08/15 | 285 | 315 | 284 | 310 | 178,800 |
| 2024/08/14 | 287 | 294 | 281 | 289 | 127,400 |
| 2024/08/13 | 276 | 287 | 271 | 282 | 175,100 |
| 2024/08/09 | 247 | 280 | 247 | 277 | 412,000 |
| 2024/08/08 | 258 | 258 | 238 | 247 | 342,400 |
| 2024/08/07 | 259 | 262 | 246 | 247 | 834,200 |
| 2024/08/06 | 251 | 265 | 244 | 250 | 517,500 |
| 2024/08/05 | 251 | 271 | 251 | 251 | 539,900 |
| 2024/08/02 | 346 | 346 | 329 | 331 | 197,700 |
| 2024/08/01 | 371 | 372 | 357 | 357 | 60,300 |
| 2024/07/31 | 370 | 381 | 370 | 372 | 62,200 |
| 2024/07/30 | 366 | 377 | 365 | 372 | 77,600 |
| 2024/07/29 | 367 | 375 | 365 | 371 | 80,700 |
| 2024/07/26 | 370 | 375 | 366 | 366 | 49,000 |
| 2024/07/25 | 361 | 368 | 358 | 366 | 68,100 |
| 2024/07/24 | 380 | 380 | 363 | 368 | 116,900 |
| 2024/07/23 | 365 | 379 | 365 | 376 | 60,200 |
| 2024/07/22 | 381 | 382 | 366 | 366 | 113,100 |
| 2024/07/19 | 390 | 395 | 383 | 383 | 78,900 |
| 2024/07/18 | 400 | 412 | 388 | 391 | 328,100 |
| 2024/07/17 | 391 | 403 | 387 | 400 | 90,400 |
| 2024/07/16 | 392 | 394 | 386 | 394 | 39,300 |
| 2024/07/12 | 377 | 395 | 377 | 386 | 62,900 |
| 2024/07/11 | 386 | 386 | 375 | 381 | 72,000 |
| 2024/07/10 | 381 | 391 | 380 | 381 | 66,800 |
| 2024/07/09 | 384 | 393 | 376 | 386 | 73,000 |
| 2024/07/08 | 373 | 384 | 370 | 376 | 89,200 |
| 2024/07/05 | 384 | 389 | 373 | 373 | 83,500 |
| 2024/07/04 | 388 | 394 | 385 | 385 | 79,400 |
| 2024/07/03 | 375 | 389 | 373 | 389 | 146,400 |
| 2024/07/02 | 380 | 385 | 368 | 369 | 175,700 |
| 2024/07/01 | 388 | 388 | 380 | 380 | 81,300 |
| 2024/06/28 | 389 | 392 | 380 | 383 | 87,300 |
| 2024/06/27 | 389 | 392 | 382 | 386 | 73,900 |
| 2024/06/26 | 393 | 396 | 387 | 389 | 47,200 |
| 2024/06/25 | 392 | 400 | 392 | 392 | 54,500 |
| 2024/06/24 | 396 | 397 | 384 | 392 | 136,500 |
| 2024/06/21 | 391 | 399 | 388 | 395 | 100,000 |
| 2024/06/20 | 396 | 400 | 383 | 386 | 184,900 |
| 2024/06/19 | 398 | 403 | 393 | 397 | 53,500 |
| 2024/06/18 | 394 | 406 | 392 | 398 | 86,700 |
| 2024/06/17 | 395 | 399 | 388 | 396 | 191,300 |
| 2024/06/14 | 400 | 407 | 395 | 396 | 183,000 |
| 2024/06/13 | 419 | 420 | 402 | 403 | 151,000 |
| 2024/06/12 | 436 | 438 | 410 | 413 | 216,600 |
| 2024/06/11 | 422 | 434 | 420 | 420 | 120,300 |
| 2024/06/10 | 405 | 435 | 404 | 426 | 204,900 |
| 2024/06/07 | 397 | 417 | 391 | 409 | 135,800 |
| 2024/06/06 | 410 | 413 | 397 | 399 | 145,500 |
| 2024/06/05 | 414 | 434 | 403 | 404 | 575,800 |
| 2024/06/04 | 410 | 411 | 382 | 390 | 389,200 |
| 2024/06/03 | 432 | 443 | 396 | 404 | 475,000 |
| 2024/05/31 | 450 | 450 | 419 | 424 | 622,300 |
| 2024/05/30 | 460 | 474 | 458 | 460 | 112,300 |
| 2024/05/29 | 490 | 491 | 458 | 468 | 193,500 |
| 2024/05/28 | 457 | 501 | 457 | 498 | 246,900 |
| 2024/05/27 | 496 | 496 | 447 | 458 | 512,200 |
| 2024/05/24 | 508 | 508 | 497 | 501 | 177,700 |
| 2024/05/23 | 518 | 520 | 505 | 506 | 123,900 |
| 2024/05/22 | 527 | 550 | 512 | 518 | 346,800 |
| 2024/05/21 | 513 | 532 | 491 | 523 | 469,200 |
| 2024/05/20 | 520 | 526 | 497 | 522 | 321,300 |
| 2024/05/17 | 529 | 550 | 516 | 518 | 257,900 |
| 2024/05/16 | 518 | 536 | 504 | 526 | 319,200 |
| 2024/05/15 | 538 | 541 | 521 | 533 | 175,800 |
| 2024/05/14 | 545 | 549 | 528 | 544 | 148,100 |
| 2024/05/13 | 540 | 549 | 535 | 539 | 141,000 |
| 2024/05/10 | 527 | 550 | 527 | 543 | 151,300 |
| 2024/05/09 | 554 | 558 | 511 | 536 | 464,500 |
| 2024/05/08 | 538 | 549 | 528 | 544 | 247,600 |
| 2024/05/07 | 554 | 560 | 541 | 542 | 183,400 |
| 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 |