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 |
---|---|---|---|---|---|
2014/12/30 | 1,280 | 1,288 | 1,278 | 1,288 | 6,400 |
2014/12/29 | 1,259 | 1,278 | 1,258 | 1,278 | 10,000 |
2014/12/26 | 1,257 | 1,258 | 1,255 | 1,257 | 5,000 |
2014/12/25 | 1,257 | 1,257 | 1,252 | 1,252 | 8,300 |
2014/12/24 | 1,255 | 1,257 | 1,254 | 1,256 | 9,300 |
2014/12/22 | 1,255 | 1,256 | 1,253 | 1,253 | 7,300 |
2014/12/19 | 1,256 | 1,256 | 1,251 | 1,251 | 6,100 |
2014/12/18 | 1,250 | 1,256 | 1,250 | 1,251 | 6,400 |
2014/12/17 | 1,250 | 1,253 | 1,250 | 1,252 | 4,100 |
2014/12/16 | 1,258 | 1,259 | 1,250 | 1,251 | 9,300 |
2014/12/15 | 1,256 | 1,259 | 1,255 | 1,256 | 9,000 |
2014/12/12 | 1,256 | 1,258 | 1,255 | 1,256 | 10,300 |
2014/12/11 | 1,253 | 1,255 | 1,252 | 1,253 | 6,400 |
2014/12/10 | 1,251 | 1,255 | 1,250 | 1,254 | 9,300 |
2014/12/09 | 1,254 | 1,254 | 1,251 | 1,251 | 5,300 |
2014/12/08 | 1,254 | 1,254 | 1,251 | 1,254 | 11,000 |
2014/12/05 | 1,250 | 1,253 | 1,250 | 1,250 | 6,400 |
2014/12/04 | 1,249 | 1,253 | 1,248 | 1,249 | 16,000 |
2014/12/03 | 1,248 | 1,254 | 1,242 | 1,245 | 67,800 |
2014/12/02 | 1,319 | 1,320 | 1,291 | 1,293 | 9,800 |
2014/12/01 | 1,318 | 1,353 | 1,304 | 1,315 | 10,700 |
2014/11/28 | 1,346 | 1,358 | 1,311 | 1,314 | 6,100 |
2014/11/27 | 1,382 | 1,384 | 1,338 | 1,346 | 9,300 |
2014/11/26 | 1,400 | 1,400 | 1,382 | 1,382 | 2,700 |
2014/11/25 | 1,402 | 1,402 | 1,388 | 1,390 | 9,200 |
2014/11/21 | 1,420 | 1,420 | 1,410 | 1,413 | 1,600 |
2014/11/20 | 1,397 | 1,416 | 1,391 | 1,405 | 1,300 |
2014/11/19 | 1,402 | 1,402 | 1,381 | 1,397 | 3,100 |
2014/11/18 | 1,402 | 1,420 | 1,389 | 1,402 | 3,400 |
2014/11/17 | 1,410 | 1,420 | 1,363 | 1,405 | 7,600 |
2014/11/14 | 1,380 | 1,384 | 1,371 | 1,371 | 1,600 |
2014/11/13 | 1,373 | 1,380 | 1,373 | 1,380 | 1,000 |
2014/11/12 | 1,380 | 1,393 | 1,368 | 1,381 | 1,300 |
2014/11/11 | 1,357 | 1,368 | 1,357 | 1,368 | 900 |
2014/11/10 | 1,349 | 1,360 | 1,349 | 1,357 | 1,700 |
2014/11/07 | 1,340 | 1,349 | 1,340 | 1,349 | 900 |
2014/11/06 | 1,327 | 1,357 | 1,327 | 1,340 | 1,500 |
2014/11/05 | 1,338 | 1,386 | 1,325 | 1,335 | 3,100 |
2014/11/04 | 1,350 | 1,358 | 1,346 | 1,354 | 2,200 |
2014/10/31 | 1,342 | 1,352 | 1,336 | 1,336 | 2,000 |
2014/10/30 | 1,360 | 1,360 | 1,340 | 1,342 | 600 |
2014/10/29 | 1,350 | 1,350 | 1,335 | 1,335 | 600 |
2014/10/28 | 1,355 | 1,355 | 1,305 | 1,348 | 1,900 |
2014/10/27 | 1,291 | 1,410 | 1,291 | 1,355 | 6,800 |
2014/10/24 | 1,273 | 1,290 | 1,265 | 1,290 | 1,800 |
2014/10/23 | 1,255 | 1,272 | 1,255 | 1,272 | 800 |
2014/10/22 | 1,285 | 1,294 | 1,250 | 1,252 | 2,100 |
2014/10/21 | 1,272 | 1,275 | 1,251 | 1,253 | 2,200 |
2014/10/20 | 1,262 | 1,290 | 1,262 | 1,272 | 800 |
2014/10/17 | 1,262 | 1,265 | 1,252 | 1,252 | 2,000 |
2014/10/16 | 1,275 | 1,280 | 1,267 | 1,268 | 3,200 |
2014/10/15 | 1,325 | 1,336 | 1,302 | 1,302 | 1,000 |
2014/10/14 | 1,306 | 1,309 | 1,260 | 1,278 | 3,700 |
2014/10/10 | 1,352 | 1,352 | 1,303 | 1,311 | 4,700 |
2014/10/09 | 1,380 | 1,380 | 1,357 | 1,357 | 2,200 |
2014/10/08 | 1,374 | 1,409 | 1,371 | 1,383 | 2,800 |
2014/10/07 | 1,410 | 1,410 | 1,394 | 1,394 | 1,200 |
2014/10/06 | 1,414 | 1,414 | 1,406 | 1,410 | 1,000 |
2014/10/03 | 1,375 | 1,390 | 1,375 | 1,384 | 2,000 |
2014/10/02 | 1,425 | 1,425 | 1,397 | 1,398 | 4,200 |
2014/10/01 | 1,430 | 1,435 | 1,420 | 1,429 | 1,500 |
2014/09/30 | 1,440 | 1,440 | 1,408 | 1,428 | 2,800 |
2014/09/29 | 1,405 | 1,451 | 1,391 | 1,449 | 8,000 |
2014/09/26 | 1,400 | 1,420 | 1,355 | 1,410 | 13,300 |
2014/09/25 | 1,440 | 1,498 | 1,440 | 1,476 | 31,500 |
2014/09/24 | 1,460 | 1,470 | 1,459 | 1,468 | 6,000 |
2014/09/22 | 1,446 | 1,462 | 1,442 | 1,459 | 6,600 |
2014/09/19 | 1,450 | 1,450 | 1,414 | 1,447 | 8,100 |
2014/09/18 | 1,500 | 1,501 | 1,450 | 1,459 | 7,200 |
2014/09/17 | 1,526 | 1,529 | 1,500 | 1,515 | 7,000 |
2014/09/16 | 1,545 | 1,545 | 1,520 | 1,530 | 5,200 |
2014/09/12 | 1,550 | 1,550 | 1,540 | 1,549 | 2,800 |
2014/09/11 | 1,561 | 1,564 | 1,541 | 1,552 | 4,200 |
2014/09/10 | 1,564 | 1,565 | 1,558 | 1,560 | 2,900 |
2014/09/09 | 1,548 | 1,560 | 1,545 | 1,557 | 4,000 |
2014/09/08 | 1,525 | 1,544 | 1,521 | 1,542 | 3,400 |
2014/09/05 | 1,517 | 1,535 | 1,512 | 1,519 | 2,400 |
2014/09/04 | 1,511 | 1,520 | 1,505 | 1,517 | 4,000 |
2014/09/03 | 1,578 | 1,578 | 1,500 | 1,520 | 9,900 |
2014/09/02 | 1,569 | 1,596 | 1,550 | 1,550 | 12,800 |
2014/09/01 | 1,550 | 1,572 | 1,525 | 1,538 | 30,800 |
2014/08/29 | 1,575 | 1,575 | 1,530 | 1,540 | 16,900 |
2014/08/28 | 1,539 | 1,628 | 1,531 | 1,540 | 15,500 |
2014/08/27 | 1,451 | 1,518 | 1,451 | 1,511 | 9,600 |
2014/08/26 | 1,478 | 1,478 | 1,448 | 1,451 | 6,000 |
2014/08/25 | 1,451 | 1,468 | 1,451 | 1,451 | 4,500 |
2014/08/22 | 1,468 | 1,469 | 1,430 | 1,443 | 5,900 |
2014/08/21 | 1,451 | 1,520 | 1,411 | 1,438 | 11,300 |
2014/08/20 | 1,371 | 1,450 | 1,370 | 1,439 | 7,300 |
2014/08/19 | 1,370 | 1,382 | 1,360 | 1,380 | 4,900 |
2014/08/18 | 1,390 | 1,390 | 1,351 | 1,378 | 5,700 |
2014/08/15 | 1,321 | 1,360 | 1,321 | 1,360 | 5,400 |
2014/08/14 | 1,326 | 1,340 | 1,323 | 1,340 | 5,700 |
2014/08/13 | 1,329 | 1,350 | 1,326 | 1,342 | 3,400 |
2014/08/12 | 1,351 | 1,351 | 1,328 | 1,328 | 3,100 |
2014/08/11 | 1,370 | 1,370 | 1,321 | 1,321 | 4,200 |
2014/08/08 | 1,360 | 1,375 | 1,321 | 1,338 | 3,200 |
2014/08/07 | 1,364 | 1,364 | 1,350 | 1,364 | 2,000 |
2014/08/06 | 1,381 | 1,381 | 1,364 | 1,364 | 3,600 |
2014/08/05 | 1,396 | 1,410 | 1,380 | 1,380 | 3,100 |
2014/08/04 | 1,386 | 1,410 | 1,385 | 1,410 | 3,400 |
2014/08/01 | 1,400 | 1,408 | 1,390 | 1,399 | 4,500 |
2014/07/31 | 1,412 | 1,425 | 1,412 | 1,412 | 1,800 |
2014/07/30 | 1,415 | 1,423 | 1,415 | 1,421 | 1,600 |
2014/07/29 | 1,430 | 1,432 | 1,420 | 1,425 | 2,500 |
2014/07/28 | 1,486 | 1,523 | 1,415 | 1,419 | 15,600 |
2014/07/25 | 1,420 | 1,434 | 1,420 | 1,434 | 500 |
2014/07/24 | 1,415 | 1,424 | 1,415 | 1,418 | 1,000 |
2014/07/23 | 1,382 | 1,426 | 1,382 | 1,426 | 2,700 |
2014/07/22 | 1,390 | 1,395 | 1,374 | 1,390 | 6,100 |
2014/07/18 | 1,420 | 1,446 | 1,399 | 1,418 | 6,400 |
2014/07/17 | 1,457 | 1,457 | 1,427 | 1,430 | 900 |
2014/07/16 | 1,465 | 1,469 | 1,421 | 1,457 | 3,200 |
2014/07/15 | 1,399 | 1,460 | 1,398 | 1,460 | 3,700 |
2014/07/14 | 1,400 | 1,417 | 1,395 | 1,398 | 3,600 |
2014/07/11 | 1,470 | 1,471 | 1,416 | 1,420 | 4,300 |
2014/07/10 | 1,477 | 1,477 | 1,467 | 1,471 | 2,300 |
2014/07/09 | 1,496 | 1,496 | 1,471 | 1,473 | 2,800 |
2014/07/08 | 1,514 | 1,514 | 1,481 | 1,497 | 4,500 |
2014/07/07 | 1,500 | 1,550 | 1,493 | 1,531 | 10,600 |
2014/07/04 | 1,482 | 1,524 | 1,460 | 1,490 | 14,300 |
2014/07/03 | 1,525 | 1,525 | 1,485 | 1,495 | 10,600 |
2014/07/02 | 1,648 | 1,673 | 1,457 | 1,535 | 81,000 |
2014/07/01 | 1,448 | 1,448 | 1,408 | 1,408 | 8,700 |
2014/06/30 | 1,302 | 1,430 | 1,302 | 1,418 | 9,100 |
2014/06/27 | 1,340 | 1,340 | 1,290 | 1,302 | 8,300 |
2014/06/26 | 1,276 | 1,339 | 1,261 | 1,294 | 7,200 |
2014/06/25 | 1,347 | 1,379 | 1,273 | 1,276 | 10,800 |
2014/06/24 | 1,482 | 1,482 | 1,330 | 1,385 | 29,500 |
2014/06/23 | 1,473 | 1,593 | 1,391 | 1,452 | 80,500 |
2014/06/20 | 1,250 | 1,428 | 1,227 | 1,293 | 53,900 |
2014/06/19 | 1,190 | 1,203 | 1,168 | 1,196 | 13,500 |
2014/06/18 | 1,115 | 1,160 | 1,112 | 1,154 | 8,800 |
2014/06/17 | 1,115 | 1,128 | 1,104 | 1,107 | 4,000 |
2014/06/16 | 1,094 | 1,140 | 1,076 | 1,114 | 12,100 |
2014/06/13 | 1,055 | 1,087 | 1,055 | 1,059 | 1,400 |
2014/06/12 | 1,068 | 1,070 | 1,054 | 1,057 | 3,500 |
2014/06/11 | 1,070 | 1,078 | 1,055 | 1,068 | 5,800 |
2014/06/10 | 1,110 | 1,130 | 1,066 | 1,073 | 16,200 |
2014/06/09 | 1,065 | 1,095 | 1,054 | 1,085 | 13,000 |
2014/06/06 | 1,031 | 1,065 | 1,024 | 1,059 | 8,200 |
2014/06/05 | 1,057 | 1,150 | 1,020 | 1,023 | 24,100 |
2014/06/04 | 1,041 | 1,041 | 1,020 | 1,027 | 10,600 |
2014/06/03 | 1,039 | 1,055 | 1,019 | 1,052 | 11,300 |
2014/06/02 | 1,070 | 1,070 | 989 | 1,069 | 39,700 |
2014/05/30 | 1,110 | 1,144 | 1,049 | 1,100 | 50,900 |
2014/05/29 | 1,355 | 1,436 | 1,156 | 1,200 | 145,800 |
2014/05/28 | 1,074 | 1,074 | 1,074 | 1,074 | 17,300 |
2014/05/27 | 924 | 924 | 924 | 924 | 3,200 |
2014/05/26 | 774 | 774 | 774 | 774 | 1,000 |
2014/05/23 | 675 | 680 | 673 | 674 | 1,800 |
2014/05/22 | 678 | 678 | 674 | 674 | 400 |
2014/05/21 | 670 | 674 | 670 | 674 | 700 |
2014/05/20 | 679 | 681 | 663 | 670 | 2,700 |
2014/05/19 | 677 | 681 | 677 | 681 | 400 |
2014/05/16 | 673 | 677 | 672 | 677 | 900 |
2014/05/15 | 666 | 676 | 665 | 675 | 1,800 |
2014/05/14 | 685 | 688 | 670 | 670 | 4,100 |
2014/05/13 | 684 | 684 | 675 | 675 | 2,100 |
2014/05/12 | 683 | 693 | 683 | 685 | 1,100 |
2014/05/09 | 689 | 689 | 683 | 683 | 400 |
2014/05/08 | 685 | 692 | 682 | 682 | 1,800 |
2014/05/07 | 678 | 680 | 675 | 680 | 900 |
2014/05/02 | 673 | 675 | 670 | 675 | 1,900 |
2014/05/01 | 673 | 675 | 673 | 675 | 500 |
2014/04/30 | 680 | 680 | 670 | 676 | 2,600 |
2014/04/28 | 688 | 688 | 674 | 676 | 2,100 |
2014/04/25 | 682 | 684 | 674 | 674 | 700 |
2014/04/24 | 672 | 684 | 672 | 682 | 2,300 |
2014/04/23 | 682 | 683 | 681 | 683 | 1,000 |
2014/04/22 | 686 | 692 | 682 | 682 | 600 |
2014/04/21 | 687 | 687 | 675 | 675 | 2,600 |
2014/04/18 | 687 | 687 | 687 | 687 | 200 |
2014/04/17 | 675 | 680 | 675 | 677 | 500 |
2014/04/16 | 675 | 678 | 666 | 678 | 1,800 |
2014/04/15 | 684 | 686 | 680 | 686 | 900 |
2014/04/14 | 673 | 685 | 673 | 682 | 1,000 |
2014/04/11 | 677 | 677 | 661 | 673 | 4,800 |
2014/04/10 | 685 | 700 | 685 | 685 | 2,900 |
2014/04/09 | 694 | 694 | 685 | 685 | 3,500 |
2014/04/08 | 694 | 698 | 693 | 698 | 1,200 |
2014/04/07 | 700 | 700 | 692 | 693 | 2,900 |
2014/04/04 | 685 | 698 | 685 | 697 | 4,100 |
2014/04/03 | 688 | 689 | 684 | 684 | 2,400 |
2014/04/02 | 672 | 682 | 660 | 680 | 3,700 |
2014/04/01 | 656 | 680 | 656 | 670 | 2,400 |
2014/03/31 | 640 | 646 | 639 | 642 | 2,200 |
2014/03/28 | 646 | 650 | 638 | 638 | 6,800 |
2014/03/27 | 655 | 673 | 649 | 650 | 12,100 |
2014/03/26 | 690 | 700 | 685 | 700 | 13,100 |
2014/03/25 | 700 | 702 | 690 | 690 | 13,100 |
2014/03/24 | 716 | 716 | 698 | 702 | 7,400 |
2014/03/20 | 735 | 735 | 699 | 701 | 7,600 |
2014/03/19 | 724 | 761 | 701 | 711 | 11,600 |
2014/03/18 | 703 | 725 | 696 | 698 | 7,300 |
2014/03/17 | 693 | 706 | 693 | 698 | 7,000 |
2014/03/14 | 700 | 708 | 691 | 708 | 11,700 |
2014/03/13 | 727 | 733 | 701 | 709 | 15,100 |
2014/03/12 | 736 | 744 | 725 | 727 | 14,100 |
2014/03/11 | 760 | 760 | 730 | 741 | 19,900 |
2014/03/10 | 751 | 760 | 729 | 738 | 23,900 |
2014/03/07 | 809 | 819 | 736 | 751 | 68,300 |
2014/03/06 | 846 | 940 | 795 | 839 | 267,300 |
2014/03/05 | 790 | 790 | 790 | 790 | 26,500 |
2014/03/04 | 699 | 725 | 678 | 690 | 44,900 |
2014/03/03 | 700 | 818 | 677 | 700 | 182,200 |
2014/02/28 | 720 | 745 | 715 | 745 | 257,900 |
2014/02/27 | 545 | 545 | 545 | 545 | 41,700 |
2014/02/26 | 465 | 465 | 465 | 465 | 18,200 |
2014/02/25 | 385 | 385 | 385 | 385 | 8,300 |
2014/02/24 | 317 | 317 | 303 | 305 | 2,900 |
2014/02/20 | 301 | 301 | 301 | 301 | 200 |
2014/02/19 | 306 | 306 | 301 | 301 | 300 |
2014/02/18 | 300 | 300 | 300 | 300 | 200 |
2014/02/17 | 300 | 302 | 300 | 302 | 3,200 |
2014/02/14 | 318 | 318 | 301 | 301 | 2,600 |
2014/02/13 | 328 | 328 | 310 | 310 | 2,600 |
2014/02/12 | 318 | 328 | 318 | 328 | 700 |
2014/02/10 | 312 | 314 | 311 | 314 | 1,800 |
2014/02/07 | 298 | 329 | 297 | 310 | 8,100 |
2014/02/06 | 294 | 300 | 290 | 291 | 4,900 |
2014/02/05 | 280 | 298 | 280 | 294 | 24,500 |
2014/02/04 | 323 | 340 | 323 | 328 | 4,200 |
2014/02/03 | 347 | 354 | 340 | 340 | 4,300 |
2014/01/31 | 346 | 348 | 346 | 348 | 400 |
2014/01/30 | 357 | 357 | 345 | 345 | 2,100 |
2014/01/29 | 351 | 358 | 351 | 357 | 700 |
2014/01/28 | 345 | 359 | 345 | 356 | 1,600 |
2014/01/27 | 349 | 349 | 345 | 345 | 800 |
2014/01/24 | 348 | 349 | 346 | 349 | 400 |
2014/01/23 | 350 | 350 | 348 | 348 | 1,100 |
2014/01/22 | 352 | 356 | 350 | 350 | 5,000 |
2014/01/21 | 364 | 396 | 358 | 358 | 6,700 |
2014/01/20 | 350 | 350 | 348 | 348 | 900 |
2014/01/17 | 358 | 358 | 350 | 350 | 1,100 |
2014/01/16 | 358 | 359 | 350 | 350 | 2,400 |
2014/01/15 | 341 | 350 | 341 | 350 | 1,300 |
2014/01/14 | 347 | 347 | 335 | 343 | 2,900 |
2014/01/10 | 345 | 353 | 345 | 345 | 1,700 |
2014/01/09 | 343 | 350 | 342 | 343 | 1,200 |
2014/01/08 | 352 | 352 | 340 | 342 | 1,800 |
2014/01/07 | 367 | 367 | 350 | 352 | 5,300 |
2014/01/06 | 381 | 381 | 352 | 368 | 8,800 |