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 |
---|---|---|---|---|---|
2018/12/28 | 411 | 415 | 400 | 401 | 35,800 |
2018/12/27 | 376 | 461 | 376 | 446 | 58,500 |
2018/12/26 | 389 | 389 | 360 | 382 | 43,000 |
2018/12/25 | 339 | 340 | 306 | 309 | 93,200 |
2018/12/21 | 369 | 369 | 321 | 339 | 72,400 |
2018/12/20 | 422 | 422 | 362 | 375 | 62,800 |
2018/12/19 | 450 | 450 | 427 | 430 | 31,600 |
2018/12/18 | 485 | 486 | 455 | 455 | 21,300 |
2018/12/17 | 494 | 494 | 486 | 486 | 13,200 |
2018/12/14 | 491 | 497 | 490 | 494 | 11,300 |
2018/12/13 | 498 | 501 | 493 | 496 | 11,000 |
2018/12/12 | 491 | 500 | 491 | 500 | 12,200 |
2018/12/11 | 498 | 501 | 489 | 489 | 15,100 |
2018/12/10 | 503 | 506 | 498 | 498 | 16,800 |
2018/12/07 | 502 | 507 | 502 | 502 | 11,600 |
2018/12/06 | 505 | 507 | 502 | 504 | 9,300 |
2018/12/05 | 503 | 509 | 503 | 505 | 9,800 |
2018/12/04 | 510 | 511 | 505 | 505 | 14,100 |
2018/12/03 | 510 | 512 | 506 | 509 | 16,000 |
2018/11/30 | 513 | 515 | 510 | 511 | 11,600 |
2018/11/29 | 515 | 516 | 510 | 510 | 16,300 |
2018/11/28 | 516 | 517 | 507 | 507 | 15,300 |
2018/11/27 | 507 | 516 | 507 | 512 | 12,800 |
2018/11/26 | 509 | 516 | 502 | 506 | 15,800 |
2018/11/22 | 520 | 527 | 500 | 509 | 30,500 |
2018/11/21 | 512 | 555 | 511 | 526 | 33,100 |
2018/11/20 | 509 | 533 | 498 | 523 | 58,300 |
2018/11/19 | 474 | 500 | 468 | 485 | 117,400 |
2018/11/16 | 525 | 536 | 457 | 458 | 284,500 |
2018/11/15 | 555 | 555 | 555 | 555 | 22,000 |
2018/11/14 | 706 | 714 | 703 | 705 | 9,900 |
2018/11/13 | 714 | 715 | 711 | 715 | 3,900 |
2018/11/12 | 715 | 719 | 714 | 718 | 3,400 |
2018/11/09 | 712 | 715 | 712 | 714 | 2,400 |
2018/11/08 | 718 | 718 | 713 | 713 | 1,800 |
2018/11/07 | 717 | 718 | 715 | 715 | 1,900 |
2018/11/06 | 717 | 717 | 714 | 715 | 2,900 |
2018/11/05 | 714 | 718 | 712 | 712 | 2,100 |
2018/11/02 | 709 | 713 | 707 | 708 | 3,100 |
2018/11/01 | 704 | 712 | 704 | 709 | 3,100 |
2018/10/31 | 701 | 704 | 700 | 702 | 3,900 |
2018/10/30 | 700 | 701 | 698 | 700 | 10,100 |
2018/10/29 | 702 | 705 | 700 | 704 | 4,300 |
2018/10/26 | 708 | 713 | 701 | 701 | 10,300 |
2018/10/25 | 711 | 713 | 708 | 708 | 6,200 |
2018/10/24 | 718 | 719 | 710 | 717 | 2,700 |
2018/10/23 | 718 | 719 | 710 | 718 | 3,200 |
2018/10/22 | 715 | 718 | 710 | 716 | 2,600 |
2018/10/19 | 711 | 711 | 708 | 710 | 1,800 |
2018/10/18 | 712 | 715 | 706 | 710 | 5,400 |
2018/10/17 | 707 | 713 | 705 | 709 | 2,400 |
2018/10/16 | 707 | 711 | 705 | 705 | 3,500 |
2018/10/15 | 715 | 715 | 711 | 714 | 2,100 |
2018/10/12 | 706 | 716 | 705 | 716 | 4,800 |
2018/10/11 | 705 | 712 | 702 | 707 | 11,600 |
2018/10/10 | 720 | 720 | 717 | 720 | 3,400 |
2018/10/09 | 728 | 728 | 716 | 716 | 4,300 |
2018/10/05 | 720 | 721 | 720 | 720 | 700 |
2018/10/04 | 728 | 728 | 720 | 720 | 3,700 |
2018/10/03 | 729 | 729 | 723 | 723 | 2,900 |
2018/10/02 | 726 | 730 | 720 | 729 | 3,900 |
2018/10/01 | 730 | 732 | 723 | 726 | 4,100 |
2018/09/28 | 729 | 739 | 722 | 722 | 7,400 |
2018/09/27 | 714 | 739 | 714 | 739 | 7,300 |
2018/09/26 | 704 | 715 | 704 | 711 | 7,800 |
2018/09/25 | 715 | 715 | 711 | 712 | 6,100 |
2018/09/21 | 709 | 714 | 707 | 711 | 4,500 |
2018/09/20 | 709 | 710 | 707 | 709 | 1,900 |
2018/09/19 | 707 | 712 | 706 | 707 | 4,800 |
2018/09/18 | 708 | 708 | 704 | 707 | 2,900 |
2018/09/14 | 707 | 708 | 704 | 708 | 4,500 |
2018/09/13 | 706 | 706 | 702 | 705 | 2,100 |
2018/09/12 | 705 | 710 | 702 | 706 | 4,400 |
2018/09/11 | 708 | 708 | 704 | 707 | 3,800 |
2018/09/10 | 715 | 715 | 705 | 708 | 5,600 |
2018/09/07 | 716 | 724 | 710 | 718 | 4,700 |
2018/09/06 | 721 | 722 | 713 | 715 | 8,300 |
2018/09/05 | 742 | 742 | 731 | 731 | 2,100 |
2018/09/04 | 744 | 745 | 732 | 743 | 4,800 |
2018/09/03 | 742 | 743 | 733 | 742 | 1,900 |
2018/08/31 | 743 | 745 | 734 | 742 | 1,900 |
2018/08/30 | 747 | 747 | 734 | 743 | 3,500 |
2018/08/29 | 730 | 746 | 730 | 746 | 4,400 |
2018/08/28 | 718 | 724 | 718 | 724 | 5,800 |
2018/08/27 | 712 | 719 | 712 | 718 | 3,400 |
2018/08/24 | 711 | 718 | 711 | 718 | 3,700 |
2018/08/23 | 713 | 723 | 712 | 718 | 1,900 |
2018/08/22 | 717 | 717 | 710 | 712 | 6,100 |
2018/08/21 | 721 | 725 | 718 | 718 | 4,700 |
2018/08/20 | 725 | 725 | 722 | 723 | 3,900 |
2018/08/17 | 725 | 725 | 721 | 725 | 3,200 |
2018/08/16 | 725 | 725 | 720 | 725 | 5,500 |
2018/08/15 | 723 | 737 | 723 | 726 | 2,700 |
2018/08/14 | 738 | 738 | 721 | 723 | 7,000 |
2018/08/13 | 752 | 768 | 722 | 738 | 19,500 |
2018/08/10 | 771 | 771 | 761 | 761 | 3,100 |
2018/08/09 | 764 | 768 | 763 | 765 | 1,400 |
2018/08/08 | 770 | 775 | 765 | 766 | 3,200 |
2018/08/07 | 768 | 769 | 765 | 768 | 1,700 |
2018/08/06 | 775 | 776 | 768 | 768 | 5,300 |
2018/08/03 | 772 | 779 | 771 | 779 | 3,100 |
2018/08/02 | 774 | 777 | 771 | 772 | 2,700 |
2018/08/01 | 782 | 784 | 772 | 774 | 4,200 |
2018/07/31 | 783 | 783 | 775 | 782 | 2,700 |
2018/07/30 | 776 | 789 | 775 | 775 | 4,400 |
2018/07/27 | 780 | 780 | 772 | 779 | 2,300 |
2018/07/26 | 780 | 780 | 772 | 772 | 8,300 |
2018/07/25 | 758 | 779 | 755 | 771 | 15,100 |
2018/07/24 | 753 | 766 | 752 | 757 | 6,600 |
2018/07/23 | 739 | 763 | 739 | 755 | 11,800 |
2018/07/20 | 734 | 735 | 729 | 734 | 5,400 |
2018/07/19 | 731 | 733 | 731 | 733 | 2,900 |
2018/07/18 | 728 | 733 | 727 | 732 | 5,000 |
2018/07/17 | 730 | 730 | 727 | 728 | 5,600 |
2018/07/13 | 725 | 730 | 722 | 728 | 3,700 |
2018/07/12 | 730 | 730 | 723 | 725 | 3,100 |
2018/07/11 | 734 | 736 | 726 | 728 | 4,300 |
2018/07/10 | 731 | 737 | 730 | 734 | 3,700 |
2018/07/09 | 744 | 747 | 722 | 733 | 13,100 |
2018/07/06 | 724 | 733 | 724 | 732 | 7,800 |
2018/07/05 | 747 | 747 | 720 | 724 | 12,100 |
2018/07/04 | 763 | 765 | 750 | 752 | 10,400 |
2018/07/03 | 770 | 775 | 763 | 763 | 10,200 |
2018/07/02 | 775 | 779 | 770 | 771 | 9,200 |
2018/06/29 | 774 | 780 | 774 | 779 | 4,800 |
2018/06/28 | 781 | 782 | 774 | 774 | 7,900 |
2018/06/27 | 785 | 790 | 780 | 786 | 5,500 |
2018/06/26 | 795 | 796 | 788 | 789 | 9,000 |
2018/06/25 | 805 | 811 | 799 | 799 | 7,100 |
2018/06/22 | 815 | 819 | 801 | 807 | 4,300 |
2018/06/21 | 823 | 823 | 815 | 815 | 2,500 |
2018/06/20 | 823 | 823 | 798 | 812 | 15,300 |
2018/06/19 | 833 | 836 | 825 | 829 | 6,700 |
2018/06/18 | 836 | 839 | 827 | 834 | 6,400 |
2018/06/15 | 830 | 836 | 825 | 836 | 5,500 |
2018/06/14 | 826 | 830 | 822 | 829 | 7,000 |
2018/06/13 | 826 | 827 | 823 | 823 | 4,800 |
2018/06/12 | 821 | 826 | 820 | 823 | 4,700 |
2018/06/11 | 825 | 826 | 821 | 821 | 3,500 |
2018/06/08 | 823 | 828 | 823 | 825 | 3,100 |
2018/06/07 | 831 | 831 | 821 | 823 | 8,500 |
2018/06/06 | 840 | 842 | 830 | 830 | 9,300 |
2018/06/05 | 848 | 849 | 840 | 840 | 7,600 |
2018/06/04 | 853 | 854 | 850 | 850 | 5,700 |
2018/06/01 | 854 | 855 | 850 | 855 | 7,000 |
2018/05/31 | 860 | 861 | 855 | 855 | 3,400 |
2018/05/30 | 857 | 859 | 856 | 856 | 5,000 |
2018/05/29 | 872 | 872 | 860 | 862 | 10,200 |
2018/05/28 | 869 | 869 | 860 | 865 | 9,600 |
2018/05/25 | 873 | 873 | 865 | 865 | 8,500 |
2018/05/24 | 881 | 881 | 864 | 870 | 4,100 |
2018/05/23 | 879 | 889 | 870 | 884 | 8,300 |
2018/05/22 | 870 | 878 | 870 | 878 | 5,500 |
2018/05/21 | 882 | 890 | 873 | 873 | 5,700 |
2018/05/18 | 870 | 886 | 870 | 875 | 9,400 |
2018/05/17 | 872 | 888 | 872 | 873 | 13,500 |
2018/05/16 | 880 | 895 | 878 | 878 | 11,100 |
2018/05/15 | 891 | 910 | 890 | 895 | 15,900 |
2018/05/14 | 874 | 891 | 874 | 887 | 3,500 |
2018/05/11 | 888 | 890 | 872 | 872 | 15,500 |
2018/05/10 | 886 | 887 | 883 | 883 | 3,500 |
2018/05/09 | 889 | 889 | 882 | 886 | 4,400 |
2018/05/08 | 886 | 889 | 885 | 888 | 3,800 |
2018/05/07 | 884 | 884 | 879 | 883 | 4,900 |
2018/05/02 | 873 | 879 | 873 | 878 | 3,600 |
2018/05/01 | 872 | 877 | 870 | 873 | 7,200 |
2018/04/27 | 877 | 877 | 872 | 873 | 1,300 |
2018/04/26 | 876 | 878 | 871 | 872 | 5,700 |
2018/04/25 | 866 | 877 | 866 | 872 | 3,800 |
2018/04/24 | 875 | 875 | 868 | 870 | 5,100 |
2018/04/23 | 879 | 879 | 870 | 875 | 3,900 |
2018/04/20 | 871 | 871 | 864 | 865 | 2,300 |
2018/04/19 | 866 | 870 | 862 | 869 | 4,500 |
2018/04/18 | 864 | 866 | 861 | 861 | 8,600 |
2018/04/17 | 873 | 873 | 860 | 866 | 9,300 |
2018/04/16 | 872 | 880 | 870 | 871 | 7,800 |
2018/04/13 | 884 | 884 | 874 | 878 | 2,500 |
2018/04/12 | 868 | 881 | 868 | 881 | 4,500 |
2018/04/11 | 883 | 883 | 868 | 868 | 12,200 |
2018/04/10 | 880 | 889 | 875 | 877 | 15,300 |
2018/04/09 | 878 | 887 | 878 | 879 | 5,200 |
2018/04/06 | 887 | 888 | 876 | 879 | 6,100 |
2018/04/05 | 876 | 883 | 876 | 883 | 4,700 |
2018/04/04 | 876 | 883 | 874 | 875 | 4,200 |
2018/04/03 | 875 | 879 | 873 | 876 | 3,300 |
2018/04/02 | 879 | 880 | 875 | 876 | 5,400 |
2018/03/30 | 885 | 887 | 879 | 880 | 4,600 |
2018/03/29 | 866 | 880 | 866 | 876 | 7,900 |
2018/03/28 | 870 | 879 | 860 | 865 | 25,400 |
2018/03/27 | 903 | 920 | 900 | 916 | 35,200 |
2018/03/26 | 909 | 918 | 900 | 905 | 17,500 |
2018/03/23 | 912 | 920 | 910 | 919 | 15,700 |
2018/03/22 | 924 | 930 | 921 | 921 | 15,600 |
2018/03/20 | 927 | 949 | 927 | 930 | 22,400 |
2018/03/19 | 924 | 969 | 920 | 969 | 45,600 |
2018/03/16 | 921 | 938 | 921 | 931 | 25,300 |
2018/03/15 | 931 | 937 | 930 | 931 | 8,800 |
2018/03/14 | 923 | 934 | 923 | 931 | 6,700 |
2018/03/13 | 930 | 937 | 929 | 931 | 7,200 |
2018/03/12 | 933 | 940 | 928 | 936 | 8,800 |
2018/03/09 | 931 | 943 | 931 | 932 | 12,300 |
2018/03/08 | 939 | 944 | 930 | 939 | 6,400 |
2018/03/07 | 935 | 936 | 924 | 934 | 7,100 |
2018/03/06 | 934 | 944 | 930 | 934 | 7,000 |
2018/03/05 | 940 | 946 | 930 | 930 | 19,500 |
2018/03/02 | 940 | 960 | 940 | 951 | 12,200 |
2018/03/01 | 947 | 975 | 947 | 955 | 12,200 |
2018/02/28 | 941 | 975 | 941 | 975 | 20,800 |
2018/02/27 | 941 | 959 | 941 | 951 | 11,000 |
2018/02/26 | 933 | 953 | 933 | 951 | 11,000 |
2018/02/23 | 921 | 939 | 921 | 931 | 6,900 |
2018/02/22 | 933 | 934 | 919 | 923 | 8,600 |
2018/02/21 | 946 | 946 | 931 | 932 | 6,900 |
2018/02/20 | 944 | 944 | 933 | 934 | 6,600 |
2018/02/19 | 916 | 944 | 907 | 934 | 8,000 |
2018/02/16 | 898 | 910 | 890 | 901 | 7,500 |
2018/02/15 | 899 | 904 | 875 | 888 | 13,200 |
2018/02/14 | 903 | 913 | 860 | 899 | 59,100 |
2018/02/13 | 989 | 992 | 966 | 966 | 8,900 |
2018/02/09 | 914 | 980 | 914 | 977 | 23,600 |
2018/02/08 | 970 | 989 | 968 | 989 | 8,500 |
2018/02/07 | 977 | 988 | 953 | 953 | 26,100 |
2018/02/06 | 960 | 967 | 888 | 953 | 63,200 |
2018/02/05 | 999 | 1,020 | 999 | 1,007 | 23,200 |
2018/02/02 | 1,044 | 1,045 | 1,032 | 1,039 | 4,700 |
2018/02/01 | 1,030 | 1,045 | 1,027 | 1,045 | 8,400 |
2018/01/31 | 1,023 | 1,047 | 1,021 | 1,037 | 10,200 |
2018/01/30 | 1,040 | 1,053 | 1,023 | 1,023 | 12,300 |
2018/01/29 | 1,062 | 1,067 | 1,040 | 1,042 | 12,700 |
2018/01/26 | 1,077 | 1,091 | 1,062 | 1,062 | 28,300 |
2018/01/25 | 1,044 | 1,079 | 1,036 | 1,057 | 32,300 |
2018/01/24 | 1,047 | 1,066 | 1,023 | 1,044 | 17,100 |
2018/01/23 | 1,041 | 1,045 | 1,022 | 1,045 | 13,800 |
2018/01/22 | 1,017 | 1,034 | 1,008 | 1,034 | 11,900 |
2018/01/19 | 1,035 | 1,035 | 1,016 | 1,017 | 13,100 |
2018/01/18 | 1,035 | 1,053 | 1,027 | 1,041 | 21,500 |
2018/01/17 | 1,056 | 1,058 | 1,033 | 1,037 | 33,000 |
2018/01/16 | 1,013 | 1,084 | 995 | 1,075 | 117,700 |
2018/01/15 | 1,002 | 1,025 | 997 | 1,011 | 42,300 |
2018/01/12 | 995 | 1,004 | 990 | 993 | 10,700 |
2018/01/11 | 998 | 1,000 | 993 | 995 | 14,200 |
2018/01/10 | 991 | 998 | 988 | 997 | 11,600 |
2018/01/09 | 990 | 990 | 978 | 988 | 14,900 |
2018/01/05 | 968 | 978 | 968 | 975 | 15,700 |
2018/01/04 | 964 | 971 | 958 | 968 | 15,400 |