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 |
---|---|---|---|---|---|
2007/12/28 | 520 | 520 | 515 | 515 | 1,100 |
2007/12/27 | 518 | 518 | 515 | 515 | 300 |
2007/12/26 | 501 | 515 | 500 | 515 | 600 |
2007/12/25 | 500 | 500 | 500 | 500 | 300 |
2007/12/13 | 525 | 525 | 500 | 500 | 300 |
2007/12/12 | 525 | 525 | 525 | 525 | 100 |
2007/12/11 | 510 | 510 | 510 | 510 | 100 |
2007/12/10 | 510 | 510 | 510 | 510 | 200 |
2007/12/04 | 485 | 520 | 485 | 520 | 1,300 |
2007/11/29 | 526 | 526 | 526 | 526 | 100 |
2007/11/28 | 529 | 529 | 527 | 527 | 300 |
2007/11/27 | 500 | 529 | 500 | 529 | 400 |
2007/11/26 | 500 | 500 | 500 | 500 | 600 |
2007/11/22 | 480 | 500 | 480 | 500 | 900 |
2007/11/21 | 480 | 480 | 480 | 480 | 200 |
2007/11/20 | 471 | 471 | 471 | 471 | 200 |
2007/11/19 | 466 | 468 | 466 | 468 | 600 |
2007/11/14 | 476 | 476 | 476 | 476 | 200 |
2007/11/13 | 484 | 484 | 484 | 484 | 600 |
2007/11/06 | 500 | 500 | 500 | 500 | 100 |
2007/11/05 | 490 | 490 | 490 | 490 | 500 |
2007/11/02 | 500 | 500 | 500 | 500 | 100 |
2007/10/31 | 515 | 515 | 515 | 515 | 100 |
2007/10/30 | 505 | 505 | 505 | 505 | 100 |
2007/10/29 | 503 | 505 | 503 | 505 | 200 |
2007/10/26 | 519 | 519 | 502 | 502 | 1,700 |
2007/10/25 | 519 | 519 | 519 | 519 | 200 |
2007/10/18 | 500 | 500 | 500 | 500 | 200 |
2007/10/16 | 489 | 490 | 489 | 490 | 200 |
2007/10/10 | 491 | 491 | 488 | 488 | 800 |
2007/10/09 | 489 | 489 | 488 | 488 | 400 |
2007/10/05 | 488 | 488 | 488 | 488 | 300 |
2007/10/03 | 486 | 486 | 486 | 486 | 200 |
2007/10/01 | 490 | 490 | 490 | 490 | 200 |
2007/09/28 | 491 | 491 | 491 | 491 | 200 |
2007/09/27 | 500 | 500 | 500 | 500 | 300 |
2007/09/26 | 499 | 500 | 499 | 500 | 400 |
2007/09/25 | 500 | 500 | 500 | 500 | 1,500 |
2007/09/21 | 505 | 519 | 500 | 500 | 1,200 |
2007/09/20 | 500 | 500 | 499 | 499 | 2,200 |
2007/09/19 | 499 | 500 | 499 | 500 | 1,100 |
2007/09/18 | 500 | 500 | 500 | 500 | 2,000 |
2007/09/11 | 510 | 510 | 510 | 510 | 100 |
2007/09/10 | 520 | 520 | 510 | 510 | 200 |
2007/09/05 | 510 | 510 | 510 | 510 | 100 |
2007/08/31 | 516 | 516 | 516 | 516 | 100 |
2007/08/30 | 515 | 515 | 515 | 515 | 100 |
2007/08/29 | 519 | 519 | 505 | 505 | 800 |
2007/08/28 | 514 | 514 | 514 | 514 | 100 |
2007/08/27 | 520 | 520 | 510 | 510 | 600 |
2007/08/24 | 510 | 520 | 510 | 520 | 300 |
2007/08/23 | 503 | 503 | 503 | 503 | 200 |
2007/08/22 | 519 | 519 | 501 | 501 | 1,400 |
2007/08/20 | 540 | 540 | 540 | 540 | 1,000 |
2007/08/08 | 505 | 505 | 505 | 505 | 200 |
2007/08/07 | 505 | 505 | 505 | 505 | 100 |
2007/08/06 | 506 | 506 | 506 | 506 | 700 |
2007/07/31 | 500 | 510 | 500 | 510 | 1,100 |
2007/07/30 | 525 | 525 | 511 | 511 | 300 |
2007/07/27 | 525 | 525 | 525 | 525 | 500 |
2007/07/26 | 545 | 545 | 525 | 525 | 1,300 |
2007/07/25 | 525 | 525 | 525 | 525 | 200 |
2007/07/24 | 520 | 520 | 520 | 520 | 200 |
2007/07/23 | 520 | 520 | 520 | 520 | 1,000 |
2007/07/20 | 515 | 516 | 512 | 516 | 600 |
2007/07/18 | 515 | 515 | 515 | 515 | 100 |
2007/07/10 | 522 | 522 | 522 | 522 | 100 |
2007/07/05 | 522 | 522 | 522 | 522 | 100 |
2007/07/04 | 519 | 519 | 519 | 519 | 100 |
2007/07/03 | 525 | 526 | 525 | 526 | 200 |
2007/07/02 | 526 | 526 | 525 | 525 | 200 |
2007/06/29 | 525 | 528 | 525 | 525 | 500 |
2007/06/28 | 525 | 525 | 525 | 525 | 300 |
2007/06/27 | 539 | 539 | 525 | 525 | 400 |
2007/06/26 | 544 | 544 | 544 | 544 | 200 |
2007/06/25 | 549 | 549 | 549 | 549 | 200 |
2007/06/22 | 550 | 550 | 550 | 550 | 1,400 |
2007/06/21 | 549 | 550 | 549 | 550 | 200 |
2007/06/19 | 543 | 550 | 543 | 550 | 800 |
2007/06/18 | 530 | 530 | 530 | 530 | 100 |
2007/06/15 | 530 | 530 | 530 | 530 | 100 |
2007/06/13 | 530 | 530 | 530 | 530 | 300 |
2007/06/07 | 514 | 514 | 514 | 514 | 100 |
2007/06/05 | 515 | 515 | 515 | 515 | 100 |
2007/06/04 | 534 | 534 | 519 | 519 | 200 |
2007/05/31 | 533 | 534 | 533 | 534 | 200 |
2007/05/30 | 512 | 512 | 512 | 512 | 200 |
2007/05/29 | 533 | 533 | 528 | 528 | 600 |
2007/05/28 | 530 | 533 | 530 | 533 | 300 |
2007/05/25 | 530 | 530 | 530 | 530 | 200 |
2007/05/24 | 520 | 520 | 520 | 520 | 300 |
2007/05/23 | 510 | 520 | 510 | 520 | 1,100 |
2007/05/21 | 510 | 510 | 510 | 510 | 200 |
2007/05/15 | 516 | 516 | 501 | 510 | 500 |
2007/05/14 | 541 | 541 | 541 | 541 | 100 |
2007/05/08 | 539 | 539 | 539 | 539 | 100 |
2007/05/02 | 536 | 539 | 536 | 539 | 200 |
2007/05/01 | 529 | 529 | 526 | 526 | 200 |
2007/04/27 | 535 | 545 | 520 | 545 | 1,200 |
2007/04/26 | 535 | 535 | 535 | 535 | 400 |
2007/04/25 | 529 | 529 | 529 | 529 | 600 |
2007/04/24 | 520 | 529 | 520 | 529 | 400 |
2007/04/20 | 499 | 520 | 498 | 520 | 300 |
2007/04/19 | 519 | 519 | 518 | 518 | 200 |
2007/04/17 | 519 | 519 | 519 | 519 | 100 |
2007/04/13 | 519 | 519 | 518 | 518 | 200 |
2007/04/12 | 520 | 520 | 520 | 520 | 100 |
2007/04/09 | 518 | 518 | 518 | 518 | 100 |
2007/04/05 | 530 | 530 | 529 | 529 | 200 |
2007/04/02 | 528 | 528 | 528 | 528 | 100 |
2007/03/30 | 521 | 526 | 515 | 526 | 900 |
2007/03/29 | 530 | 530 | 530 | 530 | 1,000 |
2007/03/28 | 518 | 518 | 518 | 518 | 400 |
2007/03/27 | 519 | 525 | 509 | 516 | 3,600 |
2007/03/26 | 569 | 574 | 569 | 574 | 3,600 |
2007/03/23 | 545 | 554 | 545 | 554 | 2,200 |
2007/03/22 | 545 | 545 | 545 | 545 | 300 |
2007/03/20 | 550 | 550 | 550 | 550 | 200 |
2007/03/19 | 540 | 540 | 540 | 540 | 400 |
2007/03/16 | 537 | 540 | 537 | 540 | 1,100 |
2007/03/15 | 540 | 540 | 540 | 540 | 300 |
2007/03/14 | 541 | 541 | 540 | 540 | 700 |
2007/03/13 | 547 | 548 | 546 | 546 | 500 |
2007/03/12 | 545 | 551 | 545 | 551 | 700 |
2007/03/09 | 541 | 542 | 541 | 542 | 200 |
2007/03/08 | 556 | 556 | 556 | 556 | 100 |
2007/03/05 | 535 | 556 | 535 | 556 | 300 |
2007/03/02 | 535 | 535 | 535 | 535 | 100 |
2007/03/01 | 550 | 550 | 550 | 550 | 200 |
2007/02/28 | 548 | 548 | 548 | 548 | 100 |
2007/02/27 | 538 | 538 | 538 | 538 | 100 |
2007/02/26 | 550 | 550 | 527 | 538 | 1,200 |
2007/02/23 | 543 | 544 | 543 | 544 | 400 |
2007/02/22 | 540 | 542 | 540 | 542 | 1,700 |
2007/02/21 | 540 | 540 | 540 | 540 | 200 |
2007/02/20 | 545 | 545 | 540 | 540 | 200 |
2007/02/19 | 523 | 555 | 523 | 555 | 1,100 |
2007/02/15 | 525 | 525 | 525 | 525 | 300 |
2007/02/14 | 522 | 524 | 522 | 524 | 200 |
2007/02/13 | 525 | 525 | 520 | 520 | 900 |
2007/02/09 | 520 | 520 | 519 | 519 | 200 |
2007/02/08 | 524 | 524 | 521 | 521 | 400 |
2007/02/07 | 516 | 516 | 516 | 516 | 100 |
2007/02/01 | 524 | 525 | 524 | 525 | 200 |
2007/01/31 | 529 | 529 | 515 | 515 | 600 |
2007/01/30 | 520 | 540 | 520 | 526 | 1,500 |
2007/01/29 | 529 | 529 | 520 | 520 | 500 |
2007/01/26 | 518 | 518 | 518 | 518 | 200 |
2007/01/25 | 519 | 519 | 510 | 510 | 1,100 |
2007/01/24 | 516 | 518 | 515 | 515 | 3,100 |
2007/01/23 | 520 | 520 | 515 | 515 | 2,800 |
2007/01/19 | 530 | 530 | 515 | 515 | 3,800 |
2007/01/18 | 520 | 530 | 520 | 525 | 2,400 |
2007/01/16 | 528 | 529 | 528 | 529 | 200 |
2007/01/15 | 532 | 532 | 521 | 521 | 300 |
2007/01/12 | 537 | 537 | 537 | 537 | 600 |
2007/01/11 | 530 | 535 | 530 | 535 | 1,300 |
2007/01/10 | 569 | 569 | 530 | 530 | 1,500 |
2007/01/09 | 569 | 569 | 569 | 569 | 200 |
2007/01/05 | 551 | 551 | 550 | 550 | 200 |
2007/01/04 | 570 | 570 | 570 | 570 | 1,000 |