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
2010/12/30 0 0 0 400 0
2010/12/29 0 0 0 400 0
2010/12/28 0 0 0 400 0
2010/12/27 439 460 400 400 900
2010/12/24 440 440 439 439 300
2010/12/22 419 440 419 440 900
2010/12/20 400 400 400 400 200
2010/12/17 0 0 0 390 0
2010/12/16 0 0 0 390 0
2010/12/15 400 435 390 390 900
2010/12/14 400 400 380 380 1,900
2010/12/13 0 0 0 400 0
2010/12/10 0 0 0 400 0
2010/12/09 400 400 400 400 1,000
2010/12/08 0 0 0 410 0
2010/12/07 0 0 0 410 0
2010/12/06 0 0 0 410 0
2010/12/03 0 0 0 410 0
2010/12/02 0 0 0 410 0
2010/12/01 0 0 0 410 0
2010/11/30 0 0 0 410 0
2010/11/29 0 0 0 410 0
2010/11/26 0 0 0 410 0
2010/11/25 400 400 400 400 800
2010/11/24 0 0 0 400 0
2010/11/22 0 0 0 400 0
2010/11/19 0 0 0 400 0
2010/11/18 0 0 0 400 0
2010/11/17 0 0 0 400 0
2010/11/16 0 0 0 400 0
2010/11/15 0 0 0 400 0
2010/11/12 0 0 0 400 0
2010/11/11 0 0 0 400 0
2010/11/10 0 0 0 400 0
2010/11/09 0 0 0 400 0
2010/11/08 0 0 0 400 0
2010/11/05 0 0 0 400 0
2010/11/04 0 0 0 400 0
2010/11/02 0 0 0 400 0
2010/11/01 0 0 0 400 0
2010/10/29 400 400 400 400 100
2010/10/28 400 400 400 400 100
2010/10/27 400 400 400 400 100
2010/10/26 400 400 400 400 100
2010/10/25 400 400 400 400 200
2010/10/22 400 400 400 400 600
2010/10/21 0 0 0 400 0
2010/10/20 0 0 0 400 0
2010/10/19 0 0 0 400 0
2010/10/18 400 400 400 400 400
2010/10/15 410 410 410 410 100
2010/10/14 0 0 0 410 0
2010/10/13 0 0 0 410 0
2010/10/12 0 0 0 410 0
2010/10/08 0 0 0 410 0
2010/10/07 0 0 0 410 0
2010/10/06 0 0 0 410 0
2010/10/05 0 0 0 410 0
2010/10/04 0 0 0 410 0
2010/10/01 410 410 410 410 900
2010/09/30 0 0 0 429 0
2010/09/29 0 0 0 429 0
2010/09/28 0 0 0 429 0
2010/09/27 429 429 429 429 100
2010/09/24 429 429 429 429 400
2010/09/22 429 429 429 429 500
2010/09/21 429 429 429 429 200
2010/09/17 0 0 0 430 0
2010/09/16 0 0 0 430 0
2010/09/15 0 0 0 430 0
2010/09/14 0 0 0 430 0
2010/09/13 430 430 430 430 400
2010/09/10 0 0 0 439 0
2010/09/09 0 0 0 439 0
2010/09/08 0 0 0 439 0
2010/09/07 0 0 0 439 0
2010/09/06 0 0 0 439 0
2010/09/03 0 0 0 439 0
2010/09/02 0 0 0 439 0
2010/09/01 0 0 0 439 0
2010/08/31 439 439 439 439 100
2010/08/30 439 439 439 439 100
2010/08/27 439 439 439 439 200
2010/08/26 0 0 0 439 0
2010/08/25 439 439 439 439 100
2010/08/24 439 439 439 439 900
2010/08/23 0 0 0 439 0
2010/08/20 0 0 0 439 0
2010/08/19 0 0 0 439 0
2010/08/18 439 439 439 439 100
2010/08/17 0 0 0 404 0
2010/08/16 404 404 404 404 100
2010/08/13 0 0 0 460 0
2010/08/12 0 0 0 460 0
2010/08/11 0 0 0 460 0
2010/08/10 0 0 0 460 0
2010/08/09 0 0 0 460 0
2010/08/06 0 0 0 460 0
2010/08/05 0 0 0 460 0
2010/08/04 0 0 0 460 0
2010/08/03 0 0 0 460 0
2010/08/02 444 460 444 460 200
2010/07/30 444 444 444 444 300
2010/07/29 500 500 420 428 1,200
2010/07/28 499 499 498 498 200
2010/07/27 500 500 500 500 200
2010/07/26 0 0 0 460 0
2010/07/23 460 460 460 460 100
2010/07/22 460 460 460 460 600
2010/07/21 0 0 0 460 0
2010/07/20 385 460 385 460 200
2010/07/16 441 441 441 441 100
2010/07/15 0 0 0 441 0
2010/07/14 0 0 0 441 0
2010/07/13 0 0 0 441 0
2010/07/12 0 0 0 441 0
2010/07/09 0 0 0 441 0
2010/07/08 0 0 0 441 0
2010/07/07 0 0 0 441 0
2010/07/06 438 441 438 441 700
2010/07/05 0 0 0 430 0
2010/07/02 0 0 0 430 0
2010/07/01 0 0 0 430 0
2010/06/30 430 430 430 430 100
2010/06/29 422 422 422 422 300
2010/06/28 0 0 0 422 0
2010/06/25 422 422 422 422 100
2010/06/24 0 0 0 420 0
2010/06/23 0 0 0 420 0
2010/06/22 421 421 420 420 1,100
2010/06/21 419 420 419 420 600
2010/06/18 408 410 408 410 600
2010/06/17 408 408 408 408 200
2010/06/16 382 408 382 408 700
2010/06/15 381 398 381 398 800
2010/06/14 365 390 365 390 1,800
2010/06/11 405 405 405 405 100
2010/06/10 405 405 405 405 100
2010/06/09 0 0 0 388 0
2010/06/08 0 0 0 388 0
2010/06/07 0 0 0 388 0
2010/06/04 0 0 0 388 0
2010/06/03 0 0 0 388 0
2010/06/02 0 0 0 400 0
2010/06/01 400 400 400 400 100
2010/05/31 392 392 376 376 1,500
2010/05/28 392 392 392 392 100
2010/05/27 392 392 392 392 100
2010/05/26 392 392 392 392 800
2010/05/25 372 392 372 392 300
2010/05/24 0 0 0 372 0
2010/05/21 373 373 372 372 600
2010/05/20 380 380 380 380 700
2010/05/19 379 380 379 380 200
2010/05/18 370 370 370 370 100
2010/05/17 340 340 340 340 100
2010/05/14 360 360 360 360 100
2010/05/13 355 355 355 355 100
2010/05/12 350 355 350 355 200
2010/05/11 354 354 350 350 2,900
2010/05/10 353 353 353 353 800
2010/05/07 352 352 352 352 200
2010/05/06 395 395 395 395 300
2010/04/30 399 400 399 400 200
2010/04/28 400 400 395 395 500
2010/04/27 395 395 395 395 100
2010/04/26 390 390 390 390 200
2010/04/23 385 385 385 385 100
2010/04/22 0 0 0 374 0
2010/04/21 0 0 0 374 0
2010/04/20 0 0 0 374 0
2010/04/19 0 0 0 374 0
2010/04/16 374 374 374 374 100
2010/04/15 0 0 0 374 0
2010/04/14 0 0 0 374 0
2010/04/13 0 0 0 374 0
2010/04/12 0 0 0 374 0
2010/04/09 0 0 0 374 0
2010/04/08 374 374 374 374 100
2010/04/07 381 381 356 373 500
2010/04/06 385 385 385 385 300
2010/04/05 387 388 386 386 600
2010/04/02 405 405 405 405 100
2010/04/01 0 0 0 409 0
2010/03/29 409 409 409 409 500
2010/03/26 417 417 404 414 300
2010/03/25 420 420 402 402 600
2010/03/24 410 419 402 402 800
2010/03/23 424 424 401 401 1,100
2010/03/18 400 400 400 400 100
2010/03/15 405 405 405 405 100
2010/03/09 407 407 400 400 200
2010/03/08 408 408 408 408 100
2010/03/04 408 408 408 408 200
2010/03/03 403 409 403 409 200
2010/03/02 419 419 419 419 800
2010/03/01 419 419 419 419 200
2010/02/26 395 409 395 409 400
2010/02/23 379 379 379 379 100
2010/02/17 379 379 379 379 100
2010/02/12 380 380 380 380 100
2010/02/09 389 389 389 389 100
2010/02/01 350 350 350 350 100
2010/01/29 375 375 375 375 200
2010/01/28 375 375 375 375 100
2010/01/27 350 350 350 350 200
2010/01/26 350 350 345 345 300
2010/01/25 350 350 350 350 500
2010/01/22 350 350 350 350 500
2010/01/15 350 350 350 350 200
2010/01/07 350 355 350 355 600
2010/01/06 348 348 348 348 100

このページの先頭へ