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 |
---|---|---|---|---|---|
2008/12/29 | 431 | 431 | 431 | 431 | 100 |
2008/12/26 | 429 | 429 | 429 | 429 | 200 |
2008/12/25 | 479 | 479 | 474 | 474 | 600 |
2008/12/24 | 464 | 474 | 464 | 474 | 1,400 |
2008/12/22 | 399 | 464 | 399 | 464 | 1,300 |
2008/12/19 | 412 | 414 | 411 | 414 | 400 |
2008/12/18 | 490 | 490 | 490 | 490 | 2,000 |
2008/12/17 | 400 | 400 | 399 | 400 | 400 |
2008/12/16 | 488 | 490 | 408 | 408 | 2,100 |
2008/12/15 | 485 | 488 | 485 | 488 | 300 |
2008/12/12 | 440 | 440 | 440 | 440 | 200 |
2008/12/11 | 410 | 410 | 410 | 410 | 100 |
2008/12/09 | 371 | 380 | 370 | 380 | 300 |
2008/12/08 | 350 | 360 | 350 | 360 | 200 |
2008/11/27 | 347 | 347 | 347 | 347 | 600 |
2008/11/26 | 320 | 347 | 320 | 347 | 400 |
2008/11/25 | 320 | 320 | 320 | 320 | 200 |
2008/11/21 | 295 | 295 | 290 | 290 | 300 |
2008/11/13 | 346 | 346 | 346 | 346 | 200 |
2008/11/12 | 340 | 340 | 340 | 340 | 100 |
2008/10/31 | 315 | 315 | 310 | 310 | 200 |
2008/10/30 | 320 | 330 | 300 | 300 | 500 |
2008/10/29 | 320 | 320 | 320 | 320 | 1,100 |
2008/10/28 | 269 | 289 | 264 | 289 | 2,100 |
2008/10/27 | 324 | 324 | 324 | 324 | 200 |
2008/10/24 | 325 | 340 | 325 | 325 | 2,500 |
2008/10/23 | 325 | 325 | 325 | 325 | 100 |
2008/10/22 | 325 | 325 | 325 | 325 | 200 |
2008/10/21 | 321 | 321 | 321 | 321 | 200 |
2008/10/20 | 305 | 320 | 305 | 320 | 1,400 |
2008/10/17 | 342 | 342 | 340 | 340 | 400 |
2008/10/16 | 340 | 340 | 340 | 340 | 2,200 |
2008/10/15 | 350 | 350 | 340 | 340 | 900 |
2008/10/14 | 340 | 340 | 340 | 340 | 400 |
2008/10/10 | 360 | 360 | 340 | 340 | 600 |
2008/10/09 | 370 | 370 | 370 | 370 | 100 |
2008/10/06 | 420 | 420 | 420 | 420 | 300 |
2008/09/30 | 430 | 435 | 430 | 435 | 300 |
2008/09/26 | 435 | 435 | 435 | 435 | 200 |
2008/09/25 | 455 | 455 | 455 | 455 | 1,700 |
2008/09/24 | 455 | 455 | 455 | 455 | 500 |
2008/09/22 | 440 | 440 | 440 | 440 | 200 |
2008/09/17 | 440 | 440 | 440 | 440 | 200 |
2008/09/12 | 450 | 450 | 450 | 450 | 200 |
2008/09/11 | 440 | 440 | 440 | 440 | 1,000 |
2008/09/08 | 423 | 440 | 423 | 440 | 400 |
2008/09/05 | 440 | 445 | 440 | 445 | 300 |
2008/09/01 | 430 | 440 | 430 | 440 | 300 |
2008/08/29 | 470 | 470 | 470 | 470 | 1,300 |
2008/08/28 | 467 | 470 | 467 | 470 | 500 |
2008/08/27 | 467 | 467 | 467 | 467 | 200 |
2008/08/25 | 436 | 436 | 436 | 436 | 200 |
2008/08/05 | 420 | 420 | 420 | 420 | 500 |
2008/08/01 | 469 | 469 | 431 | 431 | 200 |
2008/07/31 | 464 | 464 | 464 | 464 | 200 |
2008/07/30 | 449 | 449 | 439 | 439 | 400 |
2008/07/29 | 449 | 449 | 449 | 449 | 200 |
2008/07/28 | 439 | 439 | 439 | 439 | 200 |
2008/07/25 | 435 | 439 | 435 | 439 | 300 |
2008/07/24 | 425 | 425 | 425 | 425 | 100 |
2008/07/23 | 432 | 432 | 430 | 430 | 2,700 |
2008/07/22 | 435 | 435 | 431 | 431 | 200 |
2008/07/18 | 432 | 432 | 432 | 432 | 300 |
2008/07/11 | 437 | 437 | 437 | 437 | 300 |
2008/07/07 | 443 | 443 | 443 | 443 | 200 |
2008/07/04 | 443 | 443 | 443 | 443 | 100 |
2008/07/03 | 442 | 442 | 442 | 442 | 100 |
2008/07/02 | 474 | 474 | 474 | 474 | 300 |
2008/07/01 | 474 | 474 | 474 | 474 | 300 |
2008/06/30 | 474 | 474 | 474 | 474 | 200 |
2008/06/27 | 474 | 474 | 474 | 474 | 100 |
2008/06/26 | 470 | 470 | 470 | 470 | 100 |
2008/06/25 | 466 | 466 | 466 | 466 | 200 |
2008/06/24 | 460 | 460 | 460 | 460 | 1,100 |
2008/06/19 | 460 | 460 | 460 | 460 | 100 |
2008/06/18 | 460 | 460 | 460 | 460 | 200 |
2008/06/17 | 460 | 460 | 460 | 460 | 100 |
2008/06/16 | 460 | 461 | 460 | 461 | 200 |
2008/06/13 | 451 | 451 | 451 | 451 | 100 |
2008/06/12 | 474 | 474 | 434 | 443 | 1,200 |
2008/06/11 | 474 | 474 | 474 | 474 | 100 |
2008/06/10 | 474 | 474 | 474 | 474 | 200 |
2008/06/05 | 474 | 474 | 474 | 474 | 1,000 |
2008/05/29 | 469 | 469 | 469 | 469 | 100 |
2008/05/28 | 451 | 451 | 451 | 451 | 100 |
2008/05/27 | 474 | 474 | 451 | 451 | 300 |
2008/05/26 | 474 | 474 | 474 | 474 | 100 |
2008/05/23 | 474 | 474 | 474 | 474 | 200 |
2008/05/22 | 475 | 475 | 475 | 475 | 1,600 |
2008/05/20 | 475 | 475 | 475 | 475 | 100 |
2008/05/19 | 430 | 450 | 430 | 450 | 200 |
2008/05/02 | 465 | 465 | 465 | 465 | 200 |
2008/05/01 | 462 | 465 | 461 | 465 | 500 |
2008/04/30 | 465 | 465 | 465 | 465 | 900 |
2008/04/28 | 460 | 465 | 460 | 465 | 200 |
2008/04/25 | 450 | 460 | 450 | 460 | 500 |
2008/04/22 | 440 | 445 | 440 | 445 | 1,200 |
2008/04/21 | 460 | 460 | 440 | 440 | 300 |
2008/04/11 | 445 | 445 | 445 | 445 | 100 |
2008/04/10 | 448 | 448 | 448 | 448 | 100 |
2008/04/01 | 443 | 451 | 443 | 450 | 300 |
2008/03/31 | 499 | 499 | 499 | 499 | 1,600 |
2008/03/28 | 499 | 499 | 499 | 499 | 200 |
2008/03/25 | 510 | 510 | 432 | 432 | 2,000 |
2008/03/21 | 420 | 420 | 420 | 420 | 100 |
2008/03/19 | 401 | 401 | 401 | 401 | 100 |
2008/03/17 | 404 | 404 | 404 | 404 | 100 |
2008/03/07 | 460 | 460 | 449 | 449 | 2,000 |
2008/03/05 | 461 | 461 | 461 | 461 | 100 |
2008/03/04 | 461 | 461 | 460 | 460 | 500 |
2008/03/03 | 460 | 460 | 460 | 460 | 400 |
2008/02/29 | 483 | 483 | 460 | 460 | 700 |
2008/02/28 | 483 | 483 | 483 | 483 | 100 |
2008/02/27 | 490 | 490 | 485 | 485 | 1,400 |
2008/02/26 | 480 | 480 | 480 | 480 | 700 |
2008/02/25 | 480 | 480 | 480 | 480 | 300 |
2008/02/22 | 480 | 480 | 480 | 480 | 400 |
2008/02/21 | 475 | 475 | 475 | 475 | 200 |
2008/02/19 | 480 | 480 | 480 | 480 | 100 |
2008/02/14 | 475 | 475 | 475 | 475 | 100 |
2008/02/05 | 476 | 476 | 476 | 476 | 100 |
2008/01/31 | 485 | 485 | 470 | 470 | 200 |
2008/01/30 | 485 | 485 | 485 | 485 | 200 |
2008/01/29 | 485 | 485 | 485 | 485 | 100 |
2008/01/28 | 480 | 485 | 480 | 485 | 300 |
2008/01/25 | 465 | 465 | 465 | 465 | 200 |
2008/01/24 | 470 | 470 | 430 | 450 | 1,300 |
2008/01/23 | 480 | 480 | 480 | 480 | 100 |
2008/01/22 | 475 | 475 | 475 | 475 | 1,400 |
2008/01/21 | 475 | 475 | 475 | 475 | 100 |
2008/01/15 | 482 | 482 | 475 | 475 | 1,200 |
2008/01/10 | 476 | 476 | 476 | 476 | 100 |
2008/01/09 | 473 | 473 | 472 | 472 | 300 |
2008/01/07 | 480 | 480 | 470 | 470 | 400 |
2008/01/04 | 481 | 481 | 481 | 481 | 200 |