日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 780 780 780 780 300
1999/12/29 780 780 780 780 3,100
1999/12/28 700 790 700 790 2,700
1999/12/27 690 700 685 690 4,100
1999/12/24 540 540 540 540 100
1999/12/22 540 540 540 540 900
1999/12/20 500 500 500 500 300
1999/12/17 530 530 460 460 2,400
1999/12/16 550 550 544 544 1,100
1999/12/15 545 545 545 545 100
1999/12/14 545 545 545 545 100
1999/12/13 545 545 545 545 2,800
1999/12/07 550 550 550 550 1,400
1999/12/06 540 540 540 540 600
1999/12/03 560 560 560 560 400
1999/12/02 575 575 575 575 1,000
1999/12/01 580 580 575 575 1,200
1999/11/30 530 550 530 530 700
1999/11/26 480 480 480 480 1,500
1999/11/25 470 470 470 470 100
1999/11/24 475 475 470 470 1,200
1999/11/22 470 470 470 470 100
1999/11/19 475 475 470 470 400
1999/11/18 470 470 470 470 400
1999/11/17 500 500 486 486 300
1999/11/16 500 500 500 500 400
1999/11/15 505 505 500 500 1,200
1999/11/10 585 585 585 585 100
1999/11/09 600 600 590 590 500
1999/11/05 603 603 600 600 300
1999/11/02 608 650 602 650 1,200
1999/11/01 600 600 600 600 1,000
1999/10/29 600 600 600 600 1,500
1999/10/27 675 675 651 651 300
1999/10/25 750 750 700 700 1,900
1999/10/22 750 750 750 750 700
1999/10/15 800 800 800 800 200
1999/10/14 820 820 820 820 200
1999/10/05 1,020 1,020 1,020 1,020 100
1999/10/01 980 980 980 980 400
1999/09/29 881 881 880 880 1,100
1999/09/28 880 880 880 880 1,200
1999/09/24 910 910 880 880 3,200
1999/09/22 980 980 900 910 1,300
1999/09/21 1,000 1,000 980 980 1,100
1999/09/20 1,100 1,100 1,000 1,000 1,000
1999/09/17 1,200 1,200 1,080 1,100 2,800
1999/09/16 1,330 1,350 1,250 1,250 3,400
1999/09/14 1,400 1,410 1,250 1,300 9,100
1999/09/13 1,210 1,210 1,190 1,210 3,300
1999/09/10 1,010 1,030 990 1,010 7,600
1999/09/09 905 935 900 935 2,500
1999/09/08 835 835 835 835 100
1999/09/07 720 735 720 735 1,200
1999/09/06 710 710 710 710 300
1999/09/03 700 700 700 700 700
1999/09/02 700 700 700 700 300
1999/09/01 695 695 695 695 1,500
1999/08/30 660 660 610 610 600
1999/08/27 660 660 660 660 1,400
1999/08/26 660 670 660 660 2,100
1999/08/25 650 660 650 660 500
1999/08/24 630 630 630 630 800
1999/08/23 630 630 630 630 200
1999/08/19 620 620 610 610 1,000
1999/08/17 650 650 650 650 100
1999/08/16 650 650 650 650 100
1999/08/12 659 659 659 659 100
1999/08/11 618 618 610 618 1,800
1999/08/05 690 694 689 693 1,100
1999/08/04 689 689 689 689 100
1999/08/02 604 604 604 604 2,800
1999/07/29 690 690 690 690 1,000
1999/07/26 660 660 660 660 1,000
1999/07/23 667 667 667 667 1,000
1999/07/22 667 667 667 667 3,000
1999/07/14 692 694 692 694 2,000
1999/07/12 690 690 690 690 1,000
1999/07/05 694 694 694 694 1,000
1999/07/01 661 661 661 661 1,000
1999/06/29 694 694 694 694 1,000
1999/06/28 694 694 694 694 3,000
1999/06/25 694 694 694 694 1,000
1999/06/24 695 695 695 695 1,000
1999/06/23 712 712 712 712 2,000
1999/06/14 790 790 790 790 1,000
1999/06/10 761 761 761 761 1,000
1999/06/04 811 811 811 811 2,000
1999/06/02 821 821 821 821 1,000
1999/06/01 821 821 821 821 1,000
1999/05/14 701 701 701 701 1,000
1999/05/11 698 698 698 698 1,000
1999/04/30 698 698 698 698 1,000
1999/04/28 698 710 698 698 3,000
1999/04/26 686 686 686 686 1,000
1999/04/16 693 693 693 693 2,000
1999/04/09 700 700 700 700 2,000
1999/04/06 800 800 800 800 1,000
1999/03/29 880 880 880 880 1,000
1999/03/26 880 880 880 880 1,000
1999/03/25 850 850 850 850 2,000
1999/03/24 850 850 850 850 3,000
1999/03/23 850 850 850 850 1,000
1999/03/18 830 830 830 830 1,000
1999/03/17 730 730 730 730 3,000
1999/03/16 610 630 610 630 5,000
1999/03/15 611 615 610 610 3,000
1999/03/12 555 555 555 555 1,000
1999/03/11 530 530 530 530 1,000
1999/03/05 520 520 520 520 1,000
1999/03/03 505 505 505 505 1,000
1999/02/25 496 500 496 500 3,000
1999/02/24 491 495 491 495 3,000
1999/02/23 471 491 471 491 2,000
1999/02/10 460 460 460 460 1,000
1999/02/02 460 460 460 460 1,000
1999/01/26 461 461 461 461 1,000
1999/01/25 461 461 461 461 2,000
1999/01/22 460 460 460 460 1,000
1999/01/20 470 470 460 460 2,000
1999/01/06 461 473 460 460 3,000

このページの先頭へ