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
2017/12/29 965 967 957 965 8,600
2017/12/28 960 966 954 960 9,800
2017/12/27 939 973 939 960 16,700
2017/12/26 938 944 935 936 44,800
2017/12/25 949 949 941 945 33,300
2017/12/22 950 958 950 952 23,600
2017/12/21 957 957 950 953 34,500
2017/12/20 961 968 958 959 19,900
2017/12/19 972 978 966 966 18,900
2017/12/18 977 985 972 976 20,000
2017/12/15 977 985 977 985 19,000
2017/12/14 977 991 976 981 16,400
2017/12/13 981 991 981 983 20,200
2017/12/12 987 994 980 987 29,200
2017/12/11 990 1,006 989 991 18,500
2017/12/08 990 1,009 989 999 15,600
2017/12/07 994 1,015 991 1,002 14,600
2017/12/06 1,011 1,027 995 995 38,100
2017/12/05 1,056 1,059 1,010 1,028 44,200
2017/12/04 1,030 1,120 1,030 1,082 106,200
2017/12/01 1,012 1,058 1,000 1,027 59,400
2017/11/30 975 1,019 972 1,019 54,000
2017/11/29 962 975 961 975 14,400
2017/11/28 961 979 961 975 9,600
2017/11/27 971 975 966 968 13,700
2017/11/24 949 990 949 986 32,900
2017/11/22 950 958 947 949 15,400
2017/11/21 941 955 938 950 27,100
2017/11/20 956 960 947 952 15,800
2017/11/17 956 959 953 955 12,400
2017/11/16 951 969 951 958 5,600
2017/11/15 971 971 948 954 22,600
2017/11/14 991 995 976 976 32,900
2017/11/13 1,006 1,039 999 1,010 34,200
2017/11/10 1,000 1,005 993 1,005 6,200
2017/11/09 1,001 1,014 997 998 15,300
2017/11/08 1,006 1,010 998 998 10,200
2017/11/07 1,000 1,014 999 1,000 11,600
2017/11/06 1,012 1,017 999 999 10,200
2017/11/02 1,014 1,016 988 1,006 10,700
2017/11/01 1,015 1,015 1,000 1,014 11,600
2017/10/31 1,017 1,017 996 1,007 10,000
2017/10/30 1,002 1,015 995 1,015 13,100
2017/10/27 998 999 991 991 6,400
2017/10/26 985 998 985 992 4,200
2017/10/25 994 1,006 986 986 14,400
2017/10/24 954 986 954 985 22,300
2017/10/23 952 958 951 953 5,300
2017/10/20 951 959 950 950 10,000
2017/10/19 952 963 952 958 5,400
2017/10/18 955 964 951 951 5,800
2017/10/17 950 970 945 955 15,400
2017/10/16 968 973 950 951 11,800
2017/10/13 939 960 935 959 16,000
2017/10/12 962 972 940 941 40,900
2017/10/11 962 971 961 961 21,200
2017/10/10 985 992 968 970 23,800
2017/10/06 996 999 975 980 32,900
2017/10/05 1,001 1,008 995 996 21,700
2017/10/04 1,007 1,020 1,001 1,001 12,800
2017/10/03 1,013 1,018 1,001 1,001 18,800
2017/10/02 1,030 1,030 1,009 1,016 17,700
2017/09/29 1,073 1,075 1,032 1,035 21,000
2017/09/28 1,077 1,090 1,073 1,075 21,900
2017/09/27 1,076 1,089 1,072 1,075 37,600
2017/09/26 1,154 1,159 1,136 1,141 27,700
2017/09/25 1,160 1,180 1,147 1,147 41,500
2017/09/22 1,165 1,190 1,134 1,160 26,200
2017/09/21 1,194 1,196 1,165 1,170 32,900
2017/09/20 1,141 1,174 1,141 1,174 22,300
2017/09/19 1,130 1,160 1,130 1,149 33,200
2017/09/15 1,112 1,129 1,090 1,120 11,500
2017/09/14 1,134 1,140 1,130 1,130 19,100
2017/09/13 1,096 1,135 1,096 1,134 38,400
2017/09/12 1,051 1,096 1,051 1,077 35,600
2017/09/11 1,024 1,049 1,020 1,039 18,200
2017/09/08 1,010 1,011 995 995 20,700
2017/09/07 1,015 1,030 1,000 1,010 11,600
2017/09/06 990 1,017 968 1,015 21,400
2017/09/05 1,023 1,049 991 997 28,600
2017/09/04 1,063 1,074 1,010 1,025 20,900
2017/09/01 1,073 1,095 1,059 1,071 18,300
2017/08/31 1,049 1,071 1,037 1,070 14,900
2017/08/30 1,029 1,048 1,026 1,048 11,100
2017/08/29 1,021 1,027 1,011 1,021 7,800
2017/08/28 1,012 1,028 1,005 1,028 11,900
2017/08/25 1,015 1,017 1,010 1,012 10,000
2017/08/24 1,005 1,020 1,005 1,015 4,900
2017/08/23 996 1,050 987 1,005 42,700
2017/08/22 993 1,000 990 996 9,700
2017/08/21 996 1,000 990 991 10,400
2017/08/18 1,001 1,010 990 997 19,500
2017/08/17 1,012 1,018 1,002 1,015 8,800
2017/08/16 1,007 1,025 998 1,011 13,100
2017/08/15 988 1,004 978 996 26,900
2017/08/14 972 990 962 975 39,700
2017/08/10 1,061 1,068 1,000 1,002 63,400
2017/08/09 1,030 1,055 1,020 1,050 105,300
2017/08/08 1,128 1,176 1,127 1,173 55,000
2017/08/07 1,065 1,129 1,065 1,128 41,300
2017/08/04 1,052 1,078 1,052 1,065 11,600
2017/08/03 1,096 1,097 1,064 1,069 14,400
2017/08/02 1,061 1,097 1,060 1,092 16,200
2017/08/01 1,103 1,103 1,059 1,060 25,200
2017/07/31 1,088 1,089 1,065 1,073 29,900
2017/07/28 1,145 1,145 1,102 1,102 37,600
2017/07/27 1,166 1,167 1,147 1,150 30,700
2017/07/26 1,182 1,189 1,162 1,167 26,100
2017/07/25 1,182 1,192 1,175 1,181 20,000
2017/07/24 1,180 1,195 1,171 1,181 23,000
2017/07/21 1,159 1,193 1,155 1,190 35,500
2017/07/20 1,212 1,221 1,146 1,159 113,200
2017/07/19 1,210 1,239 1,204 1,215 62,800
2017/07/18 1,269 1,270 1,214 1,227 42,600
2017/07/14 1,299 1,304 1,241 1,269 49,300
2017/07/13 1,325 1,325 1,233 1,250 58,600
2017/07/12 1,277 1,344 1,277 1,295 143,000
2017/07/11 1,242 1,276 1,202 1,276 110,700
2017/07/10 1,290 1,315 1,241 1,242 99,500
2017/07/07 1,329 1,350 1,247 1,287 126,600
2017/07/06 1,247 1,490 1,241 1,335 568,500
2017/07/05 1,381 1,555 1,240 1,277 362,700
2017/07/04 2,001 2,027 1,405 1,493 494,100
2017/07/03 1,500 1,658 1,451 1,658 419,400
2017/06/30 1,270 1,377 1,245 1,358 233,400
2017/06/29 1,188 1,324 1,188 1,277 244,800
2017/06/28 1,133 1,250 1,117 1,150 120,400
2017/06/27 1,202 1,215 1,083 1,128 140,400
2017/06/26 1,028 1,142 1,021 1,142 201,000
2017/06/23 979 999 974 996 39,200
2017/06/22 984 985 964 979 20,400
2017/06/21 966 985 965 980 26,700
2017/06/20 990 1,000 969 969 35,300
2017/06/19 1,020 1,025 989 994 66,800
2017/06/16 952 1,018 924 989 120,200
2017/06/15 945 1,050 905 997 539,500
2017/06/14 890 922 880 900 96,800
2017/06/13 842 862 842 859 36,100
2017/06/12 820 844 812 843 59,300
2017/06/09 810 817 806 813 27,200
2017/06/08 814 815 805 810 18,100
2017/06/07 805 816 802 807 9,800
2017/06/06 816 819 804 807 17,600
2017/06/05 807 822 798 815 35,900
2017/06/02 801 807 795 802 21,600
2017/06/01 800 809 798 798 21,500
2017/05/31 805 806 790 795 19,900
2017/05/30 820 820 806 808 27,800
2017/05/29 814 827 800 805 40,500
2017/05/26 855 855 799 844 124,200
2017/05/25 926 933 834 852 253,400
2017/05/24 796 916 789 916 128,600
2017/05/23 750 798 740 766 93,800
2017/05/22 715 736 709 729 53,100
2017/05/19 710 710 701 705 17,600
2017/05/18 694 705 690 704 26,000
2017/05/17 699 710 688 697 55,800
2017/05/16 705 712 684 690 68,700
2017/05/15 675 679 672 675 7,900
2017/05/12 684 684 678 683 4,200
2017/05/11 679 684 679 683 4,400
2017/05/10 676 680 673 679 4,300
2017/05/09 668 671 668 671 2,800
2017/05/08 668 668 665 668 3,200
2017/05/02 666 667 665 665 3,100
2017/05/01 666 668 665 665 2,300
2017/04/28 668 668 665 668 1,700
2017/04/27 666 668 664 664 2,100
2017/04/26 663 666 662 666 2,800
2017/04/25 662 663 659 663 2,500
2017/04/24 660 663 655 662 4,300
2017/04/21 660 663 659 660 2,800
2017/04/20 662 662 659 659 1,600
2017/04/19 658 663 653 662 3,800
2017/04/18 659 659 651 659 2,500
2017/04/17 646 649 646 647 2,500
2017/04/14 646 651 646 646 3,200
2017/04/13 648 653 645 646 9,900
2017/04/12 652 658 650 658 10,200
2017/04/11 658 658 655 656 2,900
2017/04/10 662 662 656 658 3,100
2017/04/07 655 663 655 656 6,300
2017/04/06 663 663 656 656 9,200
2017/04/05 662 665 660 663 8,000
2017/04/04 668 668 662 665 9,700
2017/04/03 672 673 667 667 6,500
2017/03/31 672 675 669 671 7,100
2017/03/30 670 673 669 672 7,700
2017/03/29 667 676 665 670 37,000
2017/03/28 699 703 698 703 29,300
2017/03/27 698 700 697 698 13,800
2017/03/24 696 698 696 698 7,900
2017/03/23 697 697 695 696 9,500
2017/03/22 696 697 694 696 8,600
2017/03/21 700 701 694 697 19,600
2017/03/17 700 701 699 700 5,500
2017/03/16 700 701 698 700 6,000
2017/03/15 700 700 696 700 7,800
2017/03/14 700 700 697 699 6,800
2017/03/13 696 699 696 699 5,100
2017/03/10 697 698 690 696 10,900
2017/03/09 696 698 694 697 6,800
2017/03/08 692 696 691 695 7,700
2017/03/07 690 692 685 692 14,500
2017/03/06 691 693 688 688 10,300
2017/03/03 687 693 685 691 11,300
2017/03/02 691 693 685 685 15,900
2017/03/01 694 694 685 690 17,700
2017/02/28 696 696 690 691 12,900
2017/02/27 696 700 688 695 27,100
2017/02/24 697 700 697 699 6,400
2017/02/23 695 697 693 696 4,900
2017/02/22 698 698 693 695 3,300
2017/02/21 690 696 685 691 14,700
2017/02/20 691 695 689 695 4,700
2017/02/17 698 698 690 690 12,000
2017/02/16 695 698 692 696 6,500
2017/02/15 694 694 690 694 5,500
2017/02/14 693 695 692 692 6,400
2017/02/13 694 694 689 690 11,700
2017/02/10 695 695 690 693 6,400
2017/02/09 694 696 690 693 7,600
2017/02/08 695 695 689 694 11,400
2017/02/07 699 699 694 696 4,500
2017/02/06 700 700 693 697 10,700
2017/02/03 698 699 697 699 4,500
2017/02/02 697 697 693 697 6,400
2017/02/01 692 696 689 696 10,200
2017/01/31 695 695 689 693 5,800
2017/01/30 693 693 686 691 12,100
2017/01/27 688 692 688 690 4,300
2017/01/26 690 691 686 687 8,300
2017/01/25 686 689 684 689 6,900
2017/01/24 681 685 678 685 7,300
2017/01/23 680 680 675 678 9,200
2017/01/20 678 678 672 673 6,500
2017/01/19 678 679 671 675 6,700
2017/01/18 674 677 671 672 4,200
2017/01/17 680 680 673 673 8,400
2017/01/16 679 679 674 678 4,100
2017/01/13 673 679 671 679 3,000
2017/01/12 674 677 673 673 2,000
2017/01/11 676 678 674 674 5,900
2017/01/10 677 679 676 676 6,600
2017/01/06 673 675 669 675 4,100
2017/01/05 665 674 664 671 11,800
2017/01/04 662 667 662 663 5,300

このページの先頭へ