ＳＤエンターテイメント(4650)の株価時系列情報
ＳＤエンターテイメント(4650)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 282 | 286 | 282 | 286 | 3,000 |
| 2025/06/12 | 287 | 289 | 278 | 285 | 10,700 |
| 2025/06/11 | 284 | 304 | 276 | 287 | 64,700 |
| 2025/06/10 | 294 | 294 | 275 | 276 | 25,200 |
| 2025/06/09 | 272 | 295 | 271 | 293 | 151,100 |
| 2025/06/06 | 270 | 272 | 270 | 271 | 12,200 |
| 2025/06/05 | 269 | 270 | 269 | 270 | 1,900 |
| 2025/06/04 | 270 | 271 | 268 | 269 | 5,200 |
| 2025/06/03 | 268 | 272 | 267 | 269 | 11,100 |
| 2025/06/02 | 274 | 300 | 265 | 266 | 338,000 |
| 2025/05/30 | 272 | 274 | 272 | 274 | 600 |
| 2025/05/29 | 274 | 274 | 271 | 274 | 1,900 |
| 2025/05/28 | 275 | 275 | 272 | 274 | 4,200 |
| 2025/05/27 | 272 | 275 | 271 | 275 | 3,800 |
| 2025/05/26 | 270 | 273 | 270 | 273 | 1,200 |
| 2025/05/23 | 267 | 273 | 267 | 271 | 3,700 |
| 2025/05/22 | 270 | 272 | 264 | 266 | 8,600 |
| 2025/05/21 | 272 | 275 | 270 | 270 | 6,600 |
| 2025/05/20 | 277 | 277 | 268 | 268 | 15,100 |
| 2025/05/19 | 279 | 279 | 275 | 277 | 2,200 |
| 2025/05/16 | 282 | 290 | 271 | 278 | 61,900 |
| 2025/05/15 | 282 | 285 | 278 | 283 | 2,500 |
| 2025/05/14 | 279 | 282 | 276 | 282 | 7,300 |
| 2025/05/13 | 275 | 294 | 275 | 279 | 92,300 |
| 2025/05/12 | 276 | 276 | 274 | 276 | 1,300 |
| 2025/05/09 | 274 | 277 | 274 | 276 | 3,400 |
| 2025/05/08 | 275 | 276 | 274 | 276 | 1,700 |
| 2025/05/07 | 275 | 276 | 274 | 275 | 1,800 |
| 2025/05/02 | 279 | 279 | 274 | 276 | 2,400 |
| 2025/05/01 | 278 | 280 | 276 | 280 | 2,700 |
| 2025/04/30 | 273 | 278 | 273 | 278 | 2,400 |
| 2025/04/28 | 272 | 279 | 272 | 273 | 10,200 |
| 2025/04/25 | 275 | 275 | 273 | 273 | 12,100 |
| 2025/04/24 | 272 | 276 | 271 | 274 | 6,900 |
| 2025/04/23 | 270 | 273 | 270 | 271 | 3,800 |
| 2025/04/22 | 271 | 275 | 270 | 271 | 4,400 |
| 2025/04/21 | 266 | 275 | 266 | 274 | 5,400 |
| 2025/04/18 | 268 | 269 | 265 | 265 | 14,500 |
| 2025/04/17 | 273 | 302 | 264 | 266 | 177,100 |
| 2025/04/16 | 275 | 308 | 257 | 257 | 244,000 |
| 2025/04/15 | 269 | 276 | 269 | 271 | 1,800 |
| 2025/04/14 | 264 | 276 | 264 | 269 | 7,800 |
| 2025/04/11 | 266 | 266 | 261 | 263 | 3,300 |
| 2025/04/10 | 266 | 268 | 259 | 266 | 7,000 |
| 2025/04/09 | 254 | 255 | 250 | 255 | 7,100 |
| 2025/04/08 | 261 | 265 | 243 | 254 | 61,300 |
| 2025/04/07 | 245 | 255 | 242 | 251 | 33,500 |
| 2025/04/04 | 269 | 272 | 264 | 264 | 12,100 |
| 2025/04/03 | 272 | 272 | 270 | 271 | 10,200 |
| 2025/04/02 | 274 | 276 | 273 | 273 | 10,900 |
| 2025/04/01 | 277 | 278 | 274 | 276 | 6,900 |
| 2025/03/31 | 278 | 278 | 275 | 277 | 16,400 |
| 2025/03/28 | 274 | 285 | 274 | 285 | 49,200 |
| 2025/03/27 | 305 | 310 | 304 | 308 | 31,500 |
| 2025/03/26 | 309 | 309 | 301 | 305 | 28,200 |
| 2025/03/25 | 304 | 308 | 304 | 306 | 12,500 |
| 2025/03/24 | 306 | 307 | 304 | 304 | 12,600 |
| 2025/03/21 | 308 | 309 | 306 | 306 | 8,400 |
| 2025/03/19 | 307 | 308 | 306 | 307 | 5,800 |
| 2025/03/18 | 307 | 308 | 305 | 306 | 7,900 |
| 2025/03/17 | 306 | 307 | 305 | 307 | 10,400 |
| 2025/03/14 | 302 | 305 | 302 | 305 | 11,600 |
| 2025/03/13 | 300 | 303 | 300 | 303 | 16,200 |
| 2025/03/12 | 298 | 302 | 298 | 302 | 6,000 |
| 2025/03/11 | 299 | 300 | 298 | 300 | 3,300 |
| 2025/03/10 | 297 | 301 | 297 | 301 | 7,200 |
| 2025/03/07 | 299 | 301 | 296 | 297 | 11,700 |
| 2025/03/06 | 299 | 303 | 299 | 301 | 6,600 |
| 2025/03/05 | 304 | 305 | 299 | 303 | 10,600 |
| 2025/03/04 | 303 | 304 | 302 | 304 | 7,900 |
| 2025/03/03 | 302 | 302 | 298 | 302 | 10,500 |
| 2025/02/28 | 302 | 303 | 294 | 300 | 13,900 |
| 2025/02/27 | 300 | 303 | 300 | 303 | 4,900 |
| 2025/02/26 | 300 | 301 | 296 | 301 | 3,700 |
| 2025/02/25 | 301 | 301 | 296 | 298 | 5,700 |
| 2025/02/21 | 301 | 304 | 301 | 301 | 2,000 |
| 2025/02/20 | 304 | 304 | 301 | 301 | 2,900 |
| 2025/02/19 | 302 | 304 | 302 | 304 | 6,900 |
| 2025/02/18 | 299 | 302 | 296 | 302 | 5,100 |
| 2025/02/17 | 299 | 302 | 297 | 297 | 16,300 |
| 2025/02/14 | 291 | 296 | 291 | 294 | 7,900 |
| 2025/02/13 | 292 | 293 | 291 | 292 | 3,000 |
| 2025/02/12 | 290 | 292 | 290 | 292 | 1,600 |
| 2025/02/10 | 290 | 291 | 289 | 291 | 4,200 |
| 2025/02/07 | 288 | 290 | 288 | 288 | 4,900 |
| 2025/02/06 | 287 | 290 | 287 | 287 | 5,800 |
| 2025/02/05 | 290 | 290 | 287 | 287 | 1,700 |
| 2025/02/04 | 289 | 289 | 286 | 286 | 3,000 |
| 2025/02/03 | 287 | 288 | 286 | 286 | 4,900 |
| 2025/01/31 | 288 | 290 | 287 | 287 | 4,100 |
| 2025/01/30 | 286 | 291 | 286 | 291 | 4,300 |
| 2025/01/29 | 291 | 291 | 285 | 285 | 3,700 |
| 2025/01/28 | 288 | 291 | 287 | 291 | 3,000 |
| 2025/01/27 | 289 | 292 | 288 | 288 | 1,700 |
| 2025/01/24 | 287 | 290 | 287 | 288 | 13,500 |
| 2025/01/23 | 291 | 292 | 288 | 291 | 2,200 |
| 2025/01/22 | 290 | 293 | 289 | 290 | 4,500 |
| 2025/01/21 | 285 | 290 | 285 | 290 | 5,000 |
| 2025/01/20 | 284 | 284 | 283 | 284 | 4,000 |
| 2025/01/17 | 284 | 284 | 284 | 284 | 1,100 |
| 2025/01/16 | 285 | 285 | 280 | 283 | 7,700 |
| 2025/01/15 | 285 | 286 | 283 | 286 | 3,500 |
| 2025/01/14 | 285 | 285 | 284 | 285 | 2,000 |
| 2025/01/10 | 283 | 285 | 282 | 284 | 2,700 |
| 2025/01/09 | 283 | 283 | 281 | 283 | 4,900 |
| 2025/01/08 | 281 | 282 | 277 | 281 | 8,800 |
| 2025/01/07 | 280 | 284 | 279 | 283 | 6,200 |
| 2025/01/06 | 278 | 280 | 277 | 280 | 6,400 |
| 2024/12/30 | 272 | 278 | 270 | 278 | 10,600 |
| 2024/12/27 | 270 | 275 | 269 | 271 | 18,100 |
| 2024/12/26 | 269 | 270 | 268 | 268 | 17,700 |
| 2024/12/25 | 270 | 271 | 269 | 269 | 16,000 |
| 2024/12/24 | 271 | 272 | 270 | 270 | 11,600 |
| 2024/12/23 | 271 | 272 | 270 | 271 | 7,600 |
| 2024/12/20 | 271 | 272 | 270 | 271 | 9,500 |
| 2024/12/19 | 273 | 273 | 270 | 273 | 9,300 |
| 2024/12/18 | 273 | 275 | 272 | 273 | 5,200 |
| 2024/12/17 | 273 | 275 | 273 | 275 | 3,100 |
| 2024/12/16 | 271 | 273 | 270 | 273 | 8,500 |
| 2024/12/13 | 270 | 275 | 270 | 270 | 11,300 |
| 2024/12/12 | 270 | 273 | 270 | 273 | 8,700 |
| 2024/12/11 | 273 | 275 | 270 | 270 | 9,700 |
| 2024/12/10 | 277 | 278 | 272 | 273 | 34,300 |
| 2024/12/09 | 284 | 284 | 282 | 283 | 3,900 |
| 2024/12/06 | 284 | 284 | 281 | 283 | 15,400 |
| 2024/12/05 | 282 | 283 | 281 | 281 | 2,400 |
| 2024/12/04 | 283 | 283 | 281 | 281 | 5,100 |
| 2024/12/03 | 283 | 283 | 281 | 281 | 5,000 |
| 2024/12/02 | 280 | 281 | 279 | 281 | 4,800 |
| 2024/11/29 | 280 | 280 | 279 | 280 | 4,700 |
| 2024/11/28 | 280 | 280 | 279 | 280 | 900 |
| 2024/11/27 | 280 | 280 | 278 | 280 | 1,900 |
| 2024/11/26 | 280 | 280 | 279 | 280 | 2,100 |
| 2024/11/25 | 278 | 280 | 277 | 280 | 4,100 |
| 2024/11/22 | 278 | 278 | 277 | 278 | 3,500 |
| 2024/11/21 | 278 | 278 | 277 | 278 | 3,500 |
| 2024/11/20 | 277 | 280 | 277 | 278 | 1,200 |
| 2024/11/19 | 277 | 278 | 277 | 277 | 3,900 |
| 2024/11/18 | 277 | 278 | 276 | 277 | 1,200 |
| 2024/11/15 | 276 | 277 | 276 | 276 | 3,300 |
| 2024/11/14 | 276 | 277 | 276 | 276 | 7,600 |
| 2024/11/13 | 276 | 278 | 276 | 276 | 1,000 |
| 2024/11/12 | 277 | 278 | 276 | 276 | 3,500 |
| 2024/11/11 | 278 | 280 | 277 | 278 | 4,300 |
| 2024/11/08 | 280 | 280 | 277 | 278 | 1,800 |
| 2024/11/07 | 279 | 280 | 277 | 278 | 1,900 |
| 2024/11/06 | 279 | 280 | 276 | 278 | 2,400 |
| 2024/11/05 | 277 | 278 | 276 | 278 | 1,300 |
| 2024/11/01 | 276 | 278 | 276 | 277 | 1,300 |
| 2024/10/31 | 275 | 277 | 275 | 276 | 2,800 |
| 2024/10/30 | 276 | 276 | 274 | 275 | 2,400 |
| 2024/10/29 | 275 | 277 | 274 | 275 | 1,100 |
| 2024/10/28 | 276 | 277 | 275 | 275 | 5,800 |
| 2024/10/25 | 278 | 279 | 276 | 276 | 13,900 |
| 2024/10/24 | 279 | 279 | 277 | 278 | 7,400 |
| 2024/10/23 | 278 | 280 | 277 | 279 | 2,400 |
| 2024/10/22 | 277 | 282 | 277 | 279 | 5,500 |
| 2024/10/21 | 278 | 279 | 277 | 277 | 2,200 |
| 2024/10/18 | 276 | 277 | 275 | 275 | 2,500 |
| 2024/10/17 | 277 | 278 | 276 | 276 | 3,200 |
| 2024/10/16 | 274 | 276 | 274 | 276 | 3,000 |
| 2024/10/15 | 275 | 275 | 273 | 274 | 1,000 |
| 2024/10/11 | 274 | 276 | 272 | 273 | 1,900 |
| 2024/10/10 | 274 | 274 | 273 | 274 | 1,500 |
| 2024/10/09 | 272 | 274 | 272 | 274 | 1,500 |
| 2024/10/08 | 272 | 274 | 271 | 274 | 1,900 |
| 2024/10/07 | 275 | 275 | 272 | 272 | 2,900 |
| 2024/10/04 | 274 | 275 | 271 | 272 | 5,500 |
| 2024/10/03 | 273 | 276 | 273 | 273 | 1,500 |
| 2024/10/02 | 273 | 277 | 273 | 273 | 600 |
| 2024/10/01 | 272 | 275 | 272 | 273 | 1,700 |
| 2024/09/30 | 272 | 275 | 271 | 274 | 2,700 |
| 2024/09/27 | 270 | 273 | 270 | 272 | 2,200 |
| 2024/09/26 | 272 | 273 | 270 | 270 | 4,300 |
| 2024/09/25 | 272 | 273 | 271 | 273 | 2,000 |
| 2024/09/24 | 272 | 273 | 271 | 271 | 4,800 |
| 2024/09/20 | 274 | 275 | 273 | 273 | 1,600 |
| 2024/09/19 | 272 | 274 | 272 | 274 | 1,800 |
| 2024/09/18 | 274 | 274 | 271 | 271 | 2,200 |
| 2024/09/17 | 273 | 273 | 271 | 271 | 4,300 |
| 2024/09/13 | 274 | 275 | 273 | 273 | 12,200 |
| 2024/09/12 | 273 | 275 | 273 | 273 | 1,700 |
| 2024/09/11 | 273 | 274 | 273 | 273 | 1,400 |
| 2024/09/10 | 275 | 276 | 273 | 273 | 1,600 |
| 2024/09/09 | 275 | 277 | 274 | 274 | 2,000 |
| 2024/09/06 | 276 | 277 | 275 | 277 | 700 |
| 2024/09/05 | 276 | 278 | 276 | 278 | 1,600 |
| 2024/09/04 | 277 | 277 | 275 | 276 | 2,300 |
| 2024/09/03 | 277 | 277 | 276 | 277 | 700 |
| 2024/09/02 | 276 | 278 | 275 | 277 | 2,400 |
| 2024/08/30 | 276 | 278 | 276 | 278 | 1,400 |
| 2024/08/29 | 272 | 275 | 272 | 275 | 2,100 |
| 2024/08/28 | 272 | 274 | 272 | 273 | 2,800 |
| 2024/08/27 | 277 | 277 | 274 | 274 | 2,000 |
| 2024/08/26 | 276 | 276 | 275 | 276 | 4,400 |
| 2024/08/23 | 276 | 276 | 275 | 275 | 1,200 |
| 2024/08/22 | 272 | 277 | 272 | 277 | 2,600 |
| 2024/08/21 | 271 | 274 | 271 | 274 | 1,800 |
| 2024/08/20 | 270 | 271 | 270 | 271 | 4,100 |
| 2024/08/19 | 270 | 273 | 270 | 270 | 2,800 |