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
2020/12/30 400 402 399 401 3,900
2020/12/29 389 400 389 398 5,200
2020/12/28 392 395 389 389 9,800
2020/12/25 393 393 390 391 7,200
2020/12/24 394 394 392 392 4,700
2020/12/23 397 397 394 395 5,200
2020/12/22 395 397 394 394 6,200
2020/12/21 400 400 397 397 7,900
2020/12/18 399 400 397 400 2,400
2020/12/17 400 400 397 397 4,700
2020/12/16 400 400 397 400 2,800
2020/12/15 396 404 396 401 4,100
2020/12/14 398 400 396 396 6,900
2020/12/11 395 399 395 397 3,400
2020/12/10 398 398 396 396 4,000
2020/12/09 402 402 398 398 2,400
2020/12/08 405 405 399 402 4,200
2020/12/07 400 403 399 403 6,800
2020/12/04 399 399 396 398 3,100
2020/12/03 395 398 394 395 3,200
2020/12/02 395 395 393 393 2,800
2020/12/01 392 397 392 395 2,300
2020/11/30 400 400 390 391 5,900
2020/11/27 407 407 395 400 7,000
2020/11/26 393 400 392 399 6,000
2020/11/25 392 393 391 393 3,000
2020/11/24 390 392 388 392 6,800
2020/11/20 388 390 388 388 3,500
2020/11/19 394 394 389 389 4,700
2020/11/18 392 394 389 394 3,000
2020/11/17 391 391 389 390 2,100
2020/11/16 388 392 388 390 3,300
2020/11/13 391 397 388 388 3,600
2020/11/12 395 395 390 390 5,400
2020/11/11 392 397 391 391 2,600
2020/11/10 388 398 388 393 4,400
2020/11/09 399 399 392 393 2,800
2020/11/06 394 394 392 392 1,800
2020/11/05 387 391 385 391 3,000
2020/11/04 387 387 384 386 1,500
2020/11/02 387 387 382 384 1,900
2020/10/30 386 389 382 382 2,300
2020/10/29 387 388 382 385 1,800
2020/10/28 391 393 385 385 8,300
2020/10/27 390 400 390 390 6,500
2020/10/26 395 400 395 399 6,600
2020/10/23 400 409 391 393 9,600
2020/10/22 398 410 395 398 10,000
2020/10/21 384 390 382 390 6,500
2020/10/20 379 385 377 384 13,800
2020/10/19 387 461 373 384 164,400
2020/10/16 394 394 387 387 5,300
2020/10/15 394 396 394 394 1,900
2020/10/14 396 398 395 395 2,200
2020/10/13 400 400 395 396 5,300
2020/10/12 405 405 400 400 2,900
2020/10/09 404 407 404 405 2,600
2020/10/08 407 407 403 403 3,800
2020/10/07 403 410 402 407 3,600
2020/10/06 409 409 401 401 2,700
2020/10/05 402 404 398 404 3,700
2020/10/02 402 402 399 399 3,200
2020/09/30 402 404 396 396 4,600
2020/09/29 398 398 394 395 4,200
2020/09/28 398 467 396 398 85,700
2020/09/25 399 399 395 397 2,900
2020/09/24 400 401 400 400 1,000
2020/09/23 408 408 400 400 3,700
2020/09/18 399 404 398 404 4,600
2020/09/17 396 398 395 395 1,300
2020/09/16 400 402 396 396 2,800
2020/09/15 398 399 396 399 1,500
2020/09/14 394 398 394 397 4,300
2020/09/11 389 392 388 391 1,700
2020/09/10 390 392 389 392 3,400
2020/09/09 390 390 387 390 3,200
2020/09/08 388 391 388 391 1,400
2020/09/07 388 388 385 387 2,200
2020/09/04 388 389 388 388 1,200
2020/09/03 386 389 386 387 1,400
2020/09/02 391 392 385 385 2,500
2020/09/01 392 392 386 387 800
2020/08/31 383 390 383 385 2,900
2020/08/28 385 390 383 383 3,700
2020/08/27 387 388 385 385 1,500
2020/08/26 388 390 387 387 2,100
2020/08/25 385 388 384 387 1,200
2020/08/24 384 385 384 385 1,600
2020/08/21 382 387 382 384 1,400
2020/08/20 389 389 385 385 1,400
2020/08/19 388 388 386 386 1,500
2020/08/18 384 386 383 384 1,600
2020/08/17 389 389 384 387 1,900
2020/08/14 380 382 380 382 3,000
2020/08/13 387 387 380 380 4,000
2020/08/12 378 386 378 386 1,100
2020/08/11 382 388 379 387 3,600
2020/08/07 380 386 380 381 1,400
2020/08/06 385 386 380 384 900
2020/08/05 375 387 375 385 3,400
2020/08/04 368 383 368 383 1,800
2020/08/03 362 395 362 368 3,100
2020/07/31 375 377 362 363 8,800
2020/07/30 380 381 375 375 2,100
2020/07/29 387 387 380 381 3,900
2020/07/28 388 392 387 387 1,100
2020/07/27 386 389 385 388 5,100
2020/07/22 390 393 387 388 4,200
2020/07/21 391 393 389 390 3,600
2020/07/20 388 390 386 389 2,200
2020/07/17 387 391 386 388 2,500
2020/07/16 380 391 380 387 4,700
2020/07/15 380 384 378 384 4,400
2020/07/14 380 380 376 376 3,000
2020/07/13 381 381 375 375 1,300
2020/07/10 374 374 371 374 2,600
2020/07/09 380 380 375 377 1,600
2020/07/08 378 380 375 375 5,100
2020/07/07 375 379 375 378 4,200
2020/07/06 380 381 375 378 5,500
2020/07/03 382 383 380 381 4,100
2020/07/02 403 403 383 383 8,500
2020/07/01 404 405 393 393 5,700
2020/06/30 405 408 399 401 3,800
2020/06/29 404 405 398 402 6,000
2020/06/26 406 410 398 398 8,700
2020/06/25 424 424 402 403 7,800
2020/06/24 426 426 421 424 1,800
2020/06/23 423 425 420 420 3,300
2020/06/22 421 424 421 422 2,100
2020/06/19 419 423 419 421 700
2020/06/18 415 419 415 419 1,100
2020/06/17 417 419 417 417 2,000
2020/06/16 413 420 413 418 4,500
2020/06/15 416 427 413 413 3,100
2020/06/12 411 419 411 416 7,200
2020/06/11 444 444 432 432 5,400
2020/06/10 437 440 437 438 1,200
2020/06/09 440 440 436 436 1,700
2020/06/08 435 439 434 438 2,900
2020/06/05 431 435 430 433 2,500
2020/06/04 441 442 432 432 3,900
2020/06/03 444 444 436 438 2,000
2020/06/02 435 446 435 436 6,000
2020/06/01 443 443 426 435 8,400
2020/05/29 443 444 435 443 7,800
2020/05/28 431 435 420 428 10,800
2020/05/27 420 446 420 431 13,300
2020/05/26 418 418 415 418 6,000
2020/05/25 415 417 410 415 4,400
2020/05/22 405 410 403 410 2,100
2020/05/21 399 404 397 403 3,400
2020/05/20 394 397 391 397 1,900
2020/05/19 386 391 386 391 2,500
2020/05/18 390 391 387 391 2,200
2020/05/15 394 394 388 388 1,900
2020/05/14 391 392 387 387 4,300
2020/05/13 389 395 387 395 5,400
2020/05/12 396 396 389 392 5,100
2020/05/11 383 395 378 392 7,000
2020/05/08 370 375 365 375 2,700
2020/05/07 369 369 365 365 3,300
2020/05/01 365 370 365 369 2,600
2020/04/30 369 369 363 368 3,600
2020/04/28 364 365 362 362 1,900
2020/04/27 360 365 360 364 4,800
2020/04/24 363 363 360 360 1,400
2020/04/23 366 369 360 360 13,600
2020/04/22 373 373 362 363 6,600
2020/04/21 374 374 366 373 4,200
2020/04/20 373 374 369 370 5,000
2020/04/17 363 370 363 368 8,500
2020/04/16 360 367 360 362 3,700
2020/04/15 360 373 360 360 10,400
2020/04/14 368 375 364 364 4,500
2020/04/13 378 378 360 360 5,800
2020/04/10 369 369 362 365 2,500
2020/04/09 367 372 360 369 7,200
2020/04/08 362 366 349 366 9,600
2020/04/07 340 359 333 347 8,600
2020/04/06 330 331 302 317 14,700
2020/04/03 345 367 332 332 13,100
2020/04/02 357 361 345 348 14,100
2020/04/01 381 385 368 368 7,700
2020/03/31 402 403 384 392 39,200
2020/03/30 425 437 417 417 49,200
2020/03/27 519 529 509 519 48,600
2020/03/26 507 512 493 512 22,200
2020/03/25 515 515 498 514 33,400
2020/03/24 485 495 472 491 106,300
2020/03/23 442 442 442 442 9,400
2020/03/19 371 371 355 362 9,600
2020/03/18 337 360 337 339 14,000
2020/03/17 310 343 304 329 12,700
2020/03/16 330 341 312 326 12,400
2020/03/13 304 330 270 330 28,500
2020/03/12 372 372 342 342 9,500
2020/03/11 362 394 362 372 7,300
2020/03/10 342 375 334 368 21,000
2020/03/09 390 401 380 382 18,800
2020/03/06 420 440 419 431 10,200
2020/03/05 428 438 425 438 3,200
2020/03/04 424 426 417 423 6,700
2020/03/03 423 426 411 416 7,800
2020/03/02 363 426 361 413 21,000
2020/02/28 386 411 376 378 34,200
2020/02/27 449 449 423 424 20,400
2020/02/26 455 462 445 457 11,000
2020/02/25 456 469 447 465 14,800
2020/02/21 498 498 482 485 6,500
2020/02/20 490 495 488 495 900
2020/02/19 484 494 484 493 1,700
2020/02/18 489 498 487 487 4,300
2020/02/17 499 499 482 489 13,800
2020/02/14 499 505 499 500 4,600
2020/02/13 511 511 500 503 15,300
2020/02/12 511 511 504 511 3,000
2020/02/10 502 511 502 511 2,500
2020/02/07 510 513 510 510 3,200
2020/02/06 512 512 502 509 4,900
2020/02/05 499 503 495 499 5,800
2020/02/04 490 499 490 495 2,500
2020/02/03 488 499 487 490 8,900
2020/01/31 498 504 496 497 7,800
2020/01/30 510 510 499 499 6,300
2020/01/29 500 512 500 511 3,500
2020/01/28 505 506 500 503 4,500
2020/01/27 508 513 503 509 5,800
2020/01/24 509 514 509 512 1,600
2020/01/23 513 513 507 509 5,000
2020/01/22 527 528 519 519 6,700
2020/01/21 535 540 527 528 18,300
2020/01/20 535 535 528 535 8,300
2020/01/17 517 529 516 527 9,400
2020/01/16 507 515 507 515 9,600
2020/01/15 507 512 505 506 6,200
2020/01/14 497 508 497 507 8,900
2020/01/10 495 497 487 497 12,100
2020/01/09 500 500 490 493 12,500
2020/01/08 504 504 484 497 11,200
2020/01/07 495 510 493 498 16,300
2020/01/06 481 498 481 490 16,400

このページの先頭へ