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 |
---|---|---|---|---|---|
2009/12/30 | 349 | 349 | 348 | 348 | 200 |
2009/12/29 | 348 | 349 | 348 | 349 | 200 |
2009/12/28 | 343 | 343 | 343 | 343 | 100 |
2009/12/25 | 340 | 343 | 340 | 343 | 300 |
2009/12/24 | 318 | 318 | 318 | 318 | 100 |
2009/12/22 | 325 | 325 | 317 | 317 | 1,100 |
2009/12/21 | 316 | 326 | 315 | 317 | 2,100 |
2009/12/16 | 360 | 360 | 356 | 356 | 200 |
2009/12/15 | 350 | 350 | 350 | 350 | 100 |
2009/12/14 | 350 | 350 | 350 | 350 | 100 |
2009/12/11 | 350 | 350 | 350 | 350 | 100 |
2009/12/10 | 350 | 350 | 350 | 350 | 200 |
2009/12/07 | 325 | 325 | 325 | 325 | 1,000 |
2009/12/04 | 340 | 340 | 340 | 340 | 500 |
2009/11/30 | 344 | 344 | 344 | 344 | 100 |
2009/11/27 | 359 | 359 | 344 | 344 | 1,100 |
2009/11/26 | 351 | 359 | 351 | 359 | 300 |
2009/11/25 | 350 | 350 | 350 | 350 | 300 |
2009/11/13 | 340 | 340 | 340 | 340 | 100 |
2009/11/12 | 340 | 340 | 340 | 340 | 400 |
2009/11/09 | 360 | 360 | 360 | 360 | 200 |
2009/11/06 | 360 | 360 | 360 | 360 | 100 |
2009/10/29 | 360 | 360 | 360 | 360 | 100 |
2009/10/28 | 345 | 360 | 345 | 360 | 300 |
2009/10/27 | 345 | 345 | 345 | 345 | 100 |
2009/10/26 | 345 | 345 | 345 | 345 | 1,000 |
2009/10/23 | 385 | 385 | 385 | 385 | 800 |
2009/10/22 | 385 | 385 | 385 | 385 | 100 |
2009/10/16 | 350 | 350 | 350 | 350 | 100 |
2009/10/14 | 340 | 340 | 340 | 340 | 300 |
2009/10/09 | 350 | 350 | 350 | 350 | 100 |
2009/09/30 | 352 | 352 | 352 | 352 | 300 |
2009/09/29 | 360 | 361 | 360 | 361 | 400 |
2009/09/28 | 405 | 410 | 400 | 400 | 800 |
2009/09/25 | 395 | 410 | 395 | 405 | 800 |
2009/09/24 | 354 | 380 | 354 | 380 | 1,800 |
2009/09/18 | 419 | 419 | 419 | 419 | 600 |
2009/09/17 | 385 | 385 | 380 | 384 | 500 |
2009/09/16 | 380 | 385 | 380 | 385 | 200 |
2009/09/10 | 379 | 379 | 379 | 379 | 100 |
2009/09/09 | 379 | 379 | 379 | 379 | 100 |
2009/09/07 | 370 | 380 | 370 | 380 | 300 |
2009/09/04 | 380 | 385 | 380 | 385 | 200 |
2009/09/03 | 381 | 381 | 380 | 380 | 600 |
2009/09/02 | 381 | 381 | 380 | 380 | 700 |
2009/09/01 | 351 | 381 | 351 | 381 | 2,600 |
2009/08/31 | 346 | 348 | 346 | 348 | 200 |
2009/08/28 | 341 | 341 | 341 | 341 | 100 |
2009/08/27 | 345 | 345 | 341 | 341 | 900 |
2009/08/26 | 342 | 342 | 341 | 341 | 300 |
2009/08/25 | 329 | 332 | 328 | 332 | 1,200 |
2009/08/24 | 322 | 322 | 322 | 322 | 100 |
2009/08/21 | 315 | 315 | 315 | 315 | 100 |
2009/08/19 | 310 | 320 | 310 | 320 | 1,100 |
2009/08/17 | 323 | 327 | 323 | 327 | 400 |
2009/08/14 | 321 | 322 | 321 | 322 | 1,100 |
2009/08/10 | 350 | 350 | 340 | 340 | 200 |
2009/08/07 | 327 | 350 | 327 | 350 | 1,400 |
2009/08/06 | 312 | 312 | 312 | 312 | 100 |
2009/08/05 | 315 | 315 | 310 | 310 | 200 |
2009/07/30 | 315 | 315 | 315 | 315 | 100 |
2009/07/29 | 315 | 315 | 315 | 315 | 100 |
2009/07/28 | 315 | 315 | 315 | 315 | 100 |
2009/07/27 | 310 | 315 | 310 | 315 | 1,400 |
2009/07/24 | 305 | 310 | 305 | 310 | 1,200 |
2009/07/22 | 302 | 302 | 299 | 299 | 1,100 |
2009/07/21 | 298 | 298 | 298 | 298 | 100 |
2009/07/17 | 298 | 298 | 298 | 298 | 100 |
2009/07/16 | 295 | 295 | 295 | 295 | 1,000 |
2009/07/13 | 295 | 295 | 295 | 295 | 100 |
2009/07/10 | 299 | 300 | 299 | 300 | 1,300 |
2009/07/07 | 310 | 310 | 310 | 310 | 100 |
2009/07/01 | 313 | 315 | 310 | 310 | 600 |
2009/06/30 | 310 | 310 | 308 | 308 | 600 |
2009/06/29 | 308 | 308 | 308 | 308 | 300 |
2009/06/26 | 302 | 307 | 302 | 307 | 1,200 |
2009/06/25 | 308 | 309 | 282 | 301 | 1,300 |
2009/06/24 | 304 | 309 | 304 | 308 | 400 |
2009/06/23 | 329 | 329 | 329 | 329 | 1,100 |
2009/06/18 | 331 | 331 | 329 | 329 | 400 |
2009/06/16 | 336 | 336 | 296 | 316 | 3,100 |
2009/06/15 | 336 | 336 | 336 | 336 | 100 |
2009/06/12 | 336 | 336 | 336 | 336 | 200 |
2009/06/11 | 331 | 331 | 331 | 331 | 100 |
2009/06/10 | 336 | 336 | 306 | 306 | 200 |
2009/06/05 | 335 | 335 | 335 | 335 | 100 |
2009/06/02 | 335 | 335 | 335 | 335 | 100 |
2009/06/01 | 336 | 336 | 336 | 336 | 200 |
2009/05/29 | 311 | 311 | 311 | 311 | 200 |
2009/05/28 | 336 | 336 | 336 | 336 | 800 |
2009/05/27 | 324 | 336 | 324 | 336 | 400 |
2009/05/26 | 314 | 324 | 314 | 324 | 300 |
2009/05/25 | 312 | 312 | 312 | 312 | 200 |
2009/05/22 | 305 | 305 | 305 | 305 | 300 |
2009/05/21 | 305 | 305 | 305 | 305 | 200 |
2009/05/20 | 303 | 308 | 300 | 308 | 1,200 |
2009/05/19 | 300 | 300 | 300 | 300 | 700 |
2009/05/15 | 326 | 326 | 326 | 326 | 600 |
2009/05/13 | 326 | 326 | 326 | 326 | 200 |
2009/05/11 | 316 | 326 | 316 | 326 | 1,400 |
2009/05/08 | 341 | 341 | 331 | 331 | 600 |
2009/05/07 | 311 | 330 | 311 | 330 | 2,800 |
2009/05/01 | 382 | 382 | 382 | 382 | 100 |
2009/04/30 | 382 | 382 | 382 | 382 | 300 |
2009/04/28 | 383 | 383 | 383 | 383 | 100 |
2009/04/27 | 355 | 360 | 355 | 360 | 900 |
2009/04/24 | 357 | 357 | 347 | 347 | 300 |
2009/04/23 | 347 | 347 | 347 | 347 | 100 |
2009/04/22 | 372 | 372 | 372 | 372 | 1,000 |
2009/03/27 | 382 | 382 | 378 | 378 | 1,300 |
2009/03/26 | 399 | 399 | 399 | 399 | 300 |
2009/03/25 | 400 | 400 | 400 | 400 | 700 |
2009/03/24 | 399 | 400 | 399 | 400 | 1,900 |
2009/03/23 | 399 | 399 | 399 | 399 | 200 |
2009/03/04 | 399 | 399 | 399 | 399 | 100 |
2009/03/03 | 400 | 400 | 400 | 400 | 100 |
2009/03/02 | 400 | 400 | 370 | 370 | 1,800 |
2009/02/27 | 385 | 400 | 385 | 400 | 300 |
2009/02/26 | 371 | 375 | 371 | 375 | 600 |
2009/02/25 | 370 | 370 | 370 | 370 | 1,000 |
2009/02/23 | 370 | 370 | 370 | 370 | 400 |
2009/02/17 | 415 | 415 | 415 | 415 | 100 |
2009/02/06 | 403 | 417 | 402 | 417 | 300 |
2009/02/05 | 430 | 430 | 429 | 429 | 1,200 |
2009/02/04 | 430 | 430 | 430 | 430 | 200 |
2009/01/29 | 400 | 400 | 400 | 400 | 200 |
2009/01/26 | 382 | 382 | 382 | 382 | 100 |
2009/01/20 | 381 | 381 | 381 | 381 | 300 |
2009/01/13 | 381 | 381 | 381 | 381 | 300 |
2009/01/08 | 431 | 431 | 431 | 431 | 100 |
2009/01/05 | 431 | 431 | 431 | 431 | 300 |