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 |
|---|---|---|---|---|---|
| 2024/07/26 | 282 | 282 | 281 | 282 | 12,200 |
| 2024/07/25 | 280 | 283 | 280 | 280 | 6,100 |
| 2024/07/24 | 283 | 283 | 281 | 281 | 4,100 |
| 2024/07/23 | 284 | 285 | 282 | 282 | 6,100 |
| 2024/07/22 | 288 | 288 | 284 | 284 | 4,900 |
| 2024/07/19 | 285 | 288 | 285 | 288 | 2,400 |
| 2024/07/18 | 285 | 286 | 285 | 285 | 1,500 |
| 2024/07/17 | 288 | 288 | 285 | 286 | 2,500 |
| 2024/07/16 | 284 | 286 | 283 | 286 | 2,900 |
| 2024/07/12 | 284 | 284 | 283 | 283 | 2,700 |
| 2024/07/11 | 281 | 284 | 281 | 284 | 2,400 |
| 2024/07/10 | 281 | 282 | 281 | 282 | 2,800 |
| 2024/07/09 | 282 | 283 | 281 | 282 | 3,700 |
| 2024/07/08 | 283 | 283 | 281 | 283 | 2,100 |
| 2024/07/05 | 283 | 283 | 281 | 281 | 1,000 |
| 2024/07/04 | 283 | 283 | 282 | 282 | 1,700 |
| 2024/07/03 | 283 | 283 | 281 | 283 | 1,100 |
| 2024/07/02 | 288 | 288 | 281 | 283 | 6,800 |
| 2024/07/01 | 290 | 290 | 285 | 288 | 3,500 |
| 2024/06/28 | 282 | 286 | 282 | 286 | 2,900 |
| 2024/06/27 | 281 | 282 | 280 | 282 | 5,000 |
| 2024/06/26 | 280 | 281 | 280 | 281 | 3,700 |
| 2024/06/25 | 279 | 280 | 278 | 278 | 2,500 |
| 2024/06/24 | 277 | 279 | 277 | 279 | 6,100 |
| 2024/06/21 | 278 | 280 | 278 | 279 | 2,000 |
| 2024/06/20 | 279 | 280 | 277 | 280 | 2,700 |
| 2024/06/19 | 279 | 280 | 278 | 279 | 1,700 |
| 2024/06/18 | 282 | 282 | 279 | 279 | 1,800 |
| 2024/06/17 | 280 | 282 | 279 | 281 | 3,600 |
| 2024/06/14 | 279 | 279 | 279 | 279 | 1,800 |
| 2024/06/13 | 281 | 281 | 277 | 278 | 3,000 |
| 2024/06/12 | 281 | 281 | 279 | 280 | 1,700 |
| 2024/06/11 | 279 | 282 | 279 | 281 | 3,500 |
| 2024/06/10 | 279 | 281 | 279 | 281 | 6,800 |
| 2024/06/07 | 278 | 278 | 277 | 277 | 13,400 |
| 2024/06/06 | 280 | 280 | 277 | 278 | 2,700 |
| 2024/06/05 | 279 | 280 | 278 | 280 | 1,900 |
| 2024/06/04 | 279 | 279 | 276 | 279 | 2,500 |
| 2024/06/03 | 277 | 278 | 277 | 277 | 1,600 |
| 2024/05/31 | 276 | 277 | 274 | 277 | 2,400 |
| 2024/05/30 | 276 | 276 | 272 | 274 | 20,700 |
| 2024/05/29 | 279 | 279 | 276 | 278 | 3,100 |
| 2024/05/28 | 277 | 280 | 277 | 278 | 4,800 |
| 2024/05/27 | 280 | 280 | 277 | 278 | 4,400 |
| 2024/05/24 | 280 | 281 | 280 | 280 | 3,800 |
| 2024/05/23 | 281 | 281 | 280 | 280 | 2,600 |
| 2024/05/22 | 279 | 282 | 279 | 281 | 10,800 |
| 2024/05/21 | 282 | 282 | 280 | 281 | 4,200 |
| 2024/05/20 | 281 | 282 | 280 | 281 | 5,800 |
| 2024/05/17 | 283 | 283 | 280 | 281 | 15,400 |
| 2024/05/16 | 289 | 289 | 280 | 282 | 37,800 |
| 2024/05/15 | 293 | 294 | 290 | 290 | 10,400 |
| 2024/05/14 | 293 | 294 | 292 | 292 | 12,000 |
| 2024/05/13 | 294 | 294 | 292 | 294 | 9,800 |
| 2024/05/10 | 293 | 296 | 293 | 294 | 6,300 |
| 2024/05/09 | 295 | 295 | 293 | 294 | 4,400 |
| 2024/05/08 | 293 | 297 | 293 | 295 | 5,900 |
| 2024/05/07 | 295 | 297 | 293 | 293 | 11,400 |
| 2024/05/02 | 298 | 298 | 291 | 296 | 21,300 |
| 2024/05/01 | 296 | 308 | 294 | 297 | 89,900 |
| 2024/04/30 | 317 | 363 | 299 | 304 | 911,100 |
| 2024/04/26 | 289 | 289 | 285 | 285 | 11,400 |
| 2024/04/25 | 282 | 294 | 282 | 289 | 10,800 |
| 2024/04/24 | 281 | 282 | 280 | 282 | 2,600 |
| 2024/04/23 | 280 | 282 | 280 | 280 | 3,400 |
| 2024/04/22 | 278 | 281 | 278 | 280 | 2,500 |
| 2024/04/19 | 283 | 283 | 277 | 278 | 5,900 |
| 2024/04/18 | 279 | 284 | 279 | 283 | 7,100 |
| 2024/04/17 | 277 | 279 | 274 | 279 | 3,100 |
| 2024/04/16 | 274 | 278 | 273 | 278 | 5,800 |
| 2024/04/15 | 277 | 277 | 275 | 275 | 4,500 |
| 2024/04/12 | 275 | 278 | 275 | 277 | 2,800 |
| 2024/04/11 | 278 | 278 | 275 | 275 | 5,900 |
| 2024/04/10 | 277 | 278 | 276 | 278 | 5,200 |
| 2024/04/09 | 279 | 279 | 275 | 276 | 3,300 |
| 2024/04/08 | 273 | 278 | 273 | 276 | 5,900 |
| 2024/04/05 | 278 | 280 | 273 | 274 | 13,600 |
| 2024/04/04 | 281 | 283 | 277 | 277 | 12,600 |
| 2024/04/03 | 285 | 285 | 280 | 283 | 17,100 |
| 2024/04/02 | 286 | 287 | 285 | 287 | 5,400 |
| 2024/04/01 | 293 | 293 | 287 | 287 | 5,600 |
| 2024/03/29 | 293 | 293 | 286 | 286 | 14,700 |
| 2024/03/28 | 295 | 296 | 290 | 291 | 58,500 |
| 2024/03/27 | 316 | 319 | 316 | 318 | 33,300 |
| 2024/03/26 | 315 | 319 | 314 | 319 | 22,900 |
| 2024/03/25 | 312 | 315 | 312 | 315 | 17,700 |
| 2024/03/22 | 311 | 313 | 311 | 313 | 13,100 |
| 2024/03/21 | 313 | 314 | 311 | 311 | 16,500 |
| 2024/03/19 | 313 | 315 | 311 | 312 | 10,500 |
| 2024/03/18 | 314 | 314 | 310 | 312 | 11,300 |
| 2024/03/15 | 313 | 314 | 310 | 313 | 18,400 |
| 2024/03/14 | 310 | 314 | 308 | 314 | 19,700 |
| 2024/03/13 | 316 | 316 | 315 | 316 | 3,400 |
| 2024/03/12 | 312 | 317 | 312 | 317 | 5,900 |
| 2024/03/11 | 313 | 321 | 313 | 315 | 13,000 |
| 2024/03/08 | 327 | 327 | 310 | 314 | 24,900 |
| 2024/03/07 | 331 | 333 | 329 | 329 | 14,500 |
| 2024/03/06 | 333 | 337 | 325 | 333 | 17,500 |
| 2024/03/05 | 330 | 344 | 329 | 337 | 50,000 |
| 2024/03/04 | 325 | 335 | 325 | 330 | 39,100 |
| 2024/03/01 | 316 | 328 | 316 | 323 | 47,500 |
| 2024/02/29 | 311 | 317 | 311 | 315 | 11,300 |
| 2024/02/28 | 310 | 316 | 308 | 315 | 11,600 |
| 2024/02/27 | 305 | 311 | 305 | 308 | 23,800 |
| 2024/02/26 | 314 | 314 | 300 | 313 | 17,800 |
| 2024/02/22 | 310 | 315 | 310 | 313 | 17,300 |
| 2024/02/21 | 304 | 310 | 304 | 310 | 8,600 |
| 2024/02/20 | 301 | 306 | 301 | 306 | 6,300 |
| 2024/02/19 | 305 | 305 | 301 | 301 | 3,400 |
| 2024/02/16 | 301 | 306 | 300 | 301 | 5,000 |
| 2024/02/15 | 302 | 304 | 301 | 301 | 2,400 |
| 2024/02/14 | 304 | 304 | 301 | 301 | 6,300 |
| 2024/02/13 | 305 | 307 | 301 | 301 | 8,900 |
| 2024/02/09 | 309 | 309 | 301 | 301 | 12,800 |
| 2024/02/08 | 311 | 313 | 309 | 311 | 1,900 |
| 2024/02/07 | 313 | 313 | 309 | 311 | 3,700 |
| 2024/02/06 | 311 | 314 | 310 | 313 | 3,700 |
| 2024/02/05 | 313 | 313 | 310 | 312 | 3,700 |
| 2024/02/02 | 314 | 314 | 308 | 309 | 5,800 |
| 2024/02/01 | 306 | 309 | 303 | 308 | 8,200 |
| 2024/01/31 | 305 | 308 | 305 | 306 | 2,800 |
| 2024/01/30 | 305 | 307 | 304 | 306 | 2,700 |
| 2024/01/29 | 303 | 305 | 302 | 303 | 4,800 |
| 2024/01/26 | 301 | 305 | 301 | 304 | 13,700 |
| 2024/01/25 | 300 | 301 | 300 | 301 | 4,000 |
| 2024/01/24 | 301 | 302 | 300 | 300 | 2,400 |
| 2024/01/23 | 303 | 303 | 301 | 301 | 5,900 |
| 2024/01/22 | 300 | 303 | 300 | 302 | 5,300 |
| 2024/01/19 | 299 | 302 | 299 | 302 | 9,700 |
| 2024/01/18 | 299 | 299 | 296 | 298 | 7,200 |
| 2024/01/17 | 297 | 299 | 296 | 299 | 6,700 |
| 2024/01/16 | 295 | 298 | 295 | 298 | 7,000 |
| 2024/01/15 | 293 | 298 | 293 | 295 | 4,100 |
| 2024/01/12 | 298 | 299 | 293 | 293 | 8,700 |
| 2024/01/11 | 298 | 299 | 296 | 296 | 6,000 |
| 2024/01/10 | 296 | 297 | 294 | 297 | 5,500 |
| 2024/01/09 | 294 | 297 | 293 | 296 | 13,400 |
| 2024/01/05 | 293 | 293 | 291 | 291 | 3,000 |
| 2024/01/04 | 290 | 292 | 290 | 291 | 14,200 |
| 2023/12/29 | 286 | 290 | 285 | 289 | 9,900 |
| 2023/12/28 | 282 | 284 | 281 | 283 | 3,400 |
| 2023/12/27 | 281 | 282 | 280 | 280 | 23,100 |
| 2023/12/26 | 283 | 283 | 281 | 281 | 14,800 |
| 2023/12/25 | 286 | 286 | 283 | 283 | 12,600 |
| 2023/12/22 | 286 | 287 | 285 | 287 | 7,400 |
| 2023/12/21 | 286 | 287 | 285 | 285 | 7,600 |
| 2023/12/20 | 285 | 289 | 285 | 285 | 8,600 |
| 2023/12/19 | 286 | 287 | 285 | 285 | 5,900 |
| 2023/12/18 | 287 | 287 | 284 | 286 | 9,600 |
| 2023/12/15 | 287 | 289 | 285 | 285 | 8,900 |
| 2023/12/14 | 291 | 292 | 287 | 287 | 12,200 |
| 2023/12/13 | 289 | 291 | 287 | 291 | 6,100 |
| 2023/12/12 | 287 | 289 | 286 | 288 | 15,300 |
| 2023/12/11 | 286 | 291 | 285 | 286 | 12,900 |
| 2023/12/08 | 285 | 286 | 285 | 285 | 14,800 |
| 2023/12/07 | 287 | 287 | 285 | 285 | 7,100 |
| 2023/12/06 | 283 | 287 | 283 | 287 | 16,400 |
| 2023/12/05 | 286 | 286 | 283 | 284 | 10,700 |
| 2023/12/04 | 283 | 285 | 282 | 284 | 17,100 |
| 2023/12/01 | 286 | 293 | 282 | 282 | 36,800 |
| 2023/11/30 | 298 | 298 | 283 | 283 | 88,800 |
| 2023/11/29 | 298 | 305 | 286 | 295 | 198,500 |
| 2023/11/28 | 279 | 358 | 278 | 306 | 781,900 |
| 2023/11/27 | 279 | 279 | 278 | 279 | 5,300 |
| 2023/11/24 | 279 | 280 | 279 | 279 | 5,500 |
| 2023/11/22 | 279 | 281 | 279 | 280 | 1,800 |
| 2023/11/21 | 279 | 281 | 279 | 279 | 3,200 |
| 2023/11/20 | 279 | 279 | 278 | 279 | 2,100 |
| 2023/11/17 | 280 | 282 | 278 | 278 | 8,400 |
| 2023/11/16 | 280 | 280 | 278 | 278 | 4,000 |
| 2023/11/15 | 280 | 283 | 279 | 280 | 5,300 |
| 2023/11/14 | 282 | 282 | 279 | 279 | 3,000 |
| 2023/11/13 | 281 | 281 | 278 | 278 | 4,800 |
| 2023/11/10 | 278 | 280 | 278 | 280 | 6,200 |
| 2023/11/09 | 279 | 281 | 278 | 278 | 1,400 |
| 2023/11/08 | 281 | 281 | 278 | 280 | 6,800 |
| 2023/11/07 | 281 | 281 | 280 | 281 | 2,500 |
| 2023/11/06 | 278 | 281 | 277 | 281 | 8,100 |
| 2023/11/02 | 277 | 278 | 276 | 278 | 5,400 |
| 2023/11/01 | 276 | 278 | 276 | 276 | 2,300 |
| 2023/10/31 | 276 | 277 | 275 | 275 | 1,100 |
| 2023/10/30 | 275 | 276 | 275 | 275 | 1,400 |
| 2023/10/27 | 276 | 276 | 275 | 276 | 1,400 |
| 2023/10/26 | 277 | 277 | 276 | 276 | 7,200 |
| 2023/10/25 | 275 | 276 | 275 | 275 | 1,600 |
| 2023/10/24 | 274 | 277 | 274 | 275 | 1,900 |
| 2023/10/23 | 275 | 278 | 274 | 274 | 6,500 |
| 2023/10/20 | 274 | 275 | 274 | 275 | 2,100 |
| 2023/10/19 | 274 | 275 | 273 | 273 | 2,900 |
| 2023/10/18 | 275 | 275 | 272 | 274 | 3,700 |
| 2023/10/17 | 273 | 274 | 272 | 273 | 1,900 |
| 2023/10/16 | 271 | 274 | 271 | 273 | 2,500 |
| 2023/10/13 | 275 | 275 | 270 | 271 | 13,600 |
| 2023/10/12 | 274 | 276 | 274 | 276 | 3,900 |
| 2023/10/11 | 275 | 276 | 274 | 274 | 2,100 |
| 2023/10/10 | 275 | 275 | 274 | 275 | 2,700 |
| 2023/10/06 | 274 | 275 | 270 | 275 | 11,800 |
| 2023/10/05 | 274 | 275 | 274 | 274 | 1,900 |
| 2023/10/04 | 275 | 276 | 273 | 273 | 2,800 |
| 2023/10/03 | 275 | 276 | 274 | 275 | 4,600 |