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
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

このページの先頭へ