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 |
---|---|---|---|---|---|
2021/12/30 | 340 | 345 | 340 | 345 | 8,800 |
2021/12/29 | 341 | 343 | 338 | 338 | 8,200 |
2021/12/28 | 331 | 341 | 329 | 336 | 16,200 |
2021/12/27 | 328 | 333 | 328 | 333 | 24,000 |
2021/12/24 | 328 | 332 | 328 | 328 | 11,100 |
2021/12/23 | 330 | 333 | 327 | 330 | 12,900 |
2021/12/22 | 331 | 332 | 329 | 329 | 5,100 |
2021/12/21 | 332 | 332 | 330 | 331 | 6,600 |
2021/12/20 | 333 | 333 | 331 | 332 | 6,300 |
2021/12/17 | 332 | 335 | 332 | 333 | 5,200 |
2021/12/16 | 334 | 335 | 333 | 333 | 3,600 |
2021/12/15 | 333 | 335 | 333 | 334 | 2,300 |
2021/12/14 | 336 | 336 | 334 | 334 | 2,900 |
2021/12/13 | 336 | 337 | 334 | 336 | 4,900 |
2021/12/10 | 335 | 338 | 333 | 338 | 3,900 |
2021/12/09 | 338 | 338 | 335 | 335 | 3,900 |
2021/12/08 | 334 | 339 | 334 | 337 | 3,100 |
2021/12/07 | 334 | 336 | 333 | 333 | 4,300 |
2021/12/06 | 333 | 335 | 330 | 334 | 7,500 |
2021/12/03 | 326 | 332 | 326 | 330 | 6,200 |
2021/12/02 | 331 | 331 | 329 | 330 | 6,400 |
2021/12/01 | 332 | 334 | 332 | 332 | 6,600 |
2021/11/30 | 333 | 339 | 333 | 334 | 6,800 |
2021/11/29 | 338 | 341 | 335 | 336 | 5,900 |
2021/11/26 | 343 | 343 | 340 | 341 | 7,400 |
2021/11/25 | 344 | 345 | 341 | 345 | 3,500 |
2021/11/24 | 344 | 344 | 341 | 344 | 4,900 |
2021/11/22 | 342 | 344 | 342 | 344 | 2,000 |
2021/11/19 | 343 | 344 | 341 | 342 | 4,000 |
2021/11/18 | 342 | 345 | 342 | 343 | 3,100 |
2021/11/17 | 343 | 346 | 343 | 344 | 3,800 |
2021/11/16 | 348 | 348 | 340 | 343 | 12,600 |
2021/11/15 | 355 | 355 | 350 | 350 | 10,000 |
2021/11/12 | 357 | 357 | 348 | 355 | 19,300 |
2021/11/11 | 354 | 354 | 344 | 349 | 11,600 |
2021/11/10 | 343 | 375 | 343 | 353 | 64,400 |
2021/11/09 | 340 | 345 | 339 | 342 | 9,800 |
2021/11/08 | 340 | 340 | 338 | 339 | 4,500 |
2021/11/05 | 339 | 339 | 337 | 338 | 4,300 |
2021/11/04 | 336 | 339 | 336 | 336 | 6,500 |
2021/11/02 | 338 | 338 | 335 | 337 | 2,000 |
2021/11/01 | 336 | 337 | 335 | 336 | 3,800 |
2021/10/29 | 337 | 339 | 334 | 336 | 4,400 |
2021/10/28 | 338 | 339 | 335 | 337 | 3,300 |
2021/10/27 | 340 | 340 | 335 | 338 | 6,600 |
2021/10/26 | 335 | 339 | 334 | 338 | 9,100 |
2021/10/25 | 334 | 335 | 334 | 335 | 1,200 |
2021/10/22 | 329 | 336 | 329 | 335 | 13,400 |
2021/10/21 | 336 | 338 | 336 | 336 | 4,000 |
2021/10/20 | 337 | 339 | 335 | 339 | 5,400 |
2021/10/19 | 335 | 337 | 334 | 337 | 5,100 |
2021/10/18 | 336 | 340 | 335 | 335 | 4,200 |
2021/10/15 | 335 | 338 | 334 | 335 | 2,600 |
2021/10/14 | 335 | 336 | 332 | 336 | 2,600 |
2021/10/13 | 337 | 337 | 330 | 333 | 5,200 |
2021/10/12 | 334 | 336 | 332 | 336 | 3,800 |
2021/10/11 | 336 | 336 | 330 | 335 | 9,700 |
2021/10/08 | 333 | 336 | 333 | 335 | 3,200 |
2021/10/07 | 332 | 335 | 332 | 333 | 3,100 |
2021/10/06 | 336 | 339 | 332 | 333 | 9,700 |
2021/10/05 | 334 | 340 | 332 | 336 | 5,300 |
2021/10/04 | 342 | 342 | 328 | 334 | 12,000 |
2021/10/01 | 328 | 357 | 328 | 335 | 28,100 |
2021/09/30 | 331 | 332 | 327 | 329 | 10,800 |
2021/09/29 | 327 | 329 | 326 | 328 | 12,400 |
2021/09/28 | 332 | 333 | 328 | 328 | 12,800 |
2021/09/27 | 331 | 336 | 331 | 331 | 21,500 |
2021/09/24 | 331 | 332 | 330 | 331 | 8,300 |
2021/09/22 | 330 | 331 | 329 | 331 | 9,200 |
2021/09/21 | 333 | 333 | 330 | 332 | 15,000 |
2021/09/17 | 333 | 339 | 332 | 334 | 10,700 |
2021/09/16 | 348 | 350 | 333 | 333 | 54,100 |
2021/09/15 | 341 | 393 | 340 | 349 | 268,400 |
2021/09/14 | 345 | 345 | 340 | 343 | 7,800 |
2021/09/13 | 344 | 347 | 339 | 341 | 14,400 |
2021/09/10 | 338 | 340 | 332 | 339 | 15,200 |
2021/09/09 | 331 | 338 | 331 | 334 | 12,600 |
2021/09/08 | 328 | 334 | 328 | 331 | 12,100 |
2021/09/07 | 330 | 330 | 328 | 330 | 9,700 |
2021/09/06 | 331 | 333 | 329 | 329 | 10,300 |
2021/09/03 | 330 | 332 | 328 | 331 | 5,800 |
2021/09/02 | 329 | 330 | 326 | 329 | 8,200 |
2021/09/01 | 326 | 332 | 326 | 329 | 7,900 |
2021/08/31 | 324 | 326 | 323 | 326 | 6,400 |
2021/08/30 | 323 | 325 | 322 | 324 | 9,000 |
2021/08/27 | 324 | 328 | 323 | 323 | 7,200 |
2021/08/26 | 323 | 328 | 323 | 325 | 7,800 |
2021/08/25 | 329 | 329 | 323 | 323 | 9,900 |
2021/08/24 | 323 | 328 | 323 | 327 | 14,300 |
2021/08/23 | 325 | 327 | 324 | 324 | 11,000 |
2021/08/20 | 331 | 336 | 325 | 329 | 16,900 |
2021/08/19 | 337 | 340 | 335 | 335 | 8,800 |
2021/08/18 | 339 | 340 | 336 | 336 | 12,100 |
2021/08/17 | 345 | 347 | 340 | 340 | 9,800 |
2021/08/16 | 346 | 348 | 344 | 344 | 7,300 |
2021/08/13 | 345 | 349 | 345 | 346 | 12,600 |
2021/08/12 | 346 | 348 | 345 | 345 | 7,600 |
2021/08/11 | 345 | 346 | 342 | 346 | 8,400 |
2021/08/10 | 350 | 350 | 344 | 345 | 10,400 |
2021/08/06 | 350 | 352 | 349 | 351 | 14,800 |
2021/08/05 | 355 | 356 | 350 | 350 | 14,100 |
2021/08/04 | 360 | 361 | 355 | 355 | 14,900 |
2021/08/03 | 365 | 367 | 360 | 360 | 9,900 |
2021/08/02 | 371 | 371 | 365 | 365 | 7,700 |
2021/07/30 | 371 | 373 | 368 | 368 | 8,100 |
2021/07/29 | 372 | 380 | 368 | 372 | 14,500 |
2021/07/28 | 371 | 378 | 369 | 371 | 10,500 |
2021/07/27 | 368 | 377 | 368 | 376 | 10,900 |
2021/07/26 | 376 | 378 | 365 | 365 | 33,200 |
2021/07/21 | 377 | 380 | 377 | 378 | 6,800 |
2021/07/20 | 381 | 382 | 377 | 377 | 12,800 |
2021/07/19 | 390 | 390 | 380 | 381 | 24,900 |
2021/07/16 | 389 | 390 | 385 | 386 | 8,500 |
2021/07/15 | 390 | 390 | 388 | 388 | 10,800 |
2021/07/14 | 394 | 394 | 390 | 390 | 6,800 |
2021/07/13 | 390 | 394 | 390 | 392 | 5,600 |
2021/07/12 | 391 | 393 | 390 | 390 | 11,600 |
2021/07/09 | 394 | 394 | 390 | 391 | 11,000 |
2021/07/08 | 395 | 396 | 394 | 394 | 11,100 |
2021/07/07 | 396 | 398 | 395 | 395 | 5,600 |
2021/07/06 | 398 | 399 | 396 | 399 | 7,200 |
2021/07/05 | 398 | 400 | 396 | 398 | 7,300 |
2021/07/02 | 398 | 399 | 395 | 396 | 7,400 |
2021/07/01 | 395 | 402 | 395 | 398 | 14,500 |
2021/06/30 | 399 | 399 | 395 | 395 | 6,400 |
2021/06/29 | 399 | 399 | 396 | 398 | 6,100 |
2021/06/28 | 400 | 400 | 396 | 398 | 6,600 |
2021/06/25 | 397 | 400 | 396 | 400 | 5,400 |
2021/06/24 | 396 | 400 | 395 | 400 | 5,700 |
2021/06/23 | 398 | 398 | 395 | 397 | 5,000 |
2021/06/22 | 397 | 397 | 395 | 397 | 3,700 |
2021/06/21 | 400 | 400 | 395 | 396 | 9,900 |
2021/06/18 | 403 | 403 | 399 | 399 | 5,400 |
2021/06/17 | 408 | 409 | 400 | 405 | 19,400 |
2021/06/16 | 403 | 403 | 400 | 400 | 5,000 |
2021/06/15 | 401 | 404 | 400 | 401 | 6,600 |
2021/06/14 | 404 | 405 | 401 | 403 | 7,900 |
2021/06/11 | 404 | 405 | 401 | 404 | 10,200 |
2021/06/10 | 401 | 405 | 401 | 401 | 17,100 |
2021/06/09 | 400 | 406 | 400 | 400 | 12,000 |
2021/06/08 | 401 | 403 | 400 | 400 | 5,200 |
2021/06/07 | 400 | 405 | 398 | 402 | 12,500 |
2021/06/04 | 401 | 403 | 397 | 397 | 13,700 |
2021/06/03 | 397 | 457 | 394 | 403 | 119,900 |
2021/06/02 | 395 | 397 | 391 | 396 | 4,200 |
2021/06/01 | 395 | 399 | 391 | 391 | 8,500 |
2021/05/31 | 399 | 399 | 396 | 396 | 5,000 |
2021/05/28 | 396 | 398 | 395 | 397 | 6,300 |
2021/05/27 | 397 | 398 | 396 | 396 | 7,500 |
2021/05/26 | 399 | 399 | 397 | 397 | 4,100 |
2021/05/25 | 398 | 399 | 397 | 399 | 5,100 |
2021/05/24 | 401 | 401 | 398 | 398 | 5,900 |
2021/05/21 | 399 | 400 | 398 | 399 | 6,800 |
2021/05/20 | 400 | 400 | 398 | 400 | 4,600 |
2021/05/19 | 404 | 404 | 399 | 400 | 4,900 |
2021/05/18 | 403 | 403 | 398 | 399 | 4,400 |
2021/05/17 | 403 | 403 | 398 | 398 | 5,200 |
2021/05/14 | 404 | 405 | 400 | 400 | 5,200 |
2021/05/13 | 400 | 403 | 400 | 400 | 6,000 |
2021/05/12 | 402 | 404 | 400 | 404 | 13,100 |
2021/05/11 | 404 | 405 | 401 | 401 | 5,000 |
2021/05/10 | 403 | 407 | 402 | 405 | 4,500 |
2021/05/07 | 406 | 410 | 402 | 403 | 7,100 |
2021/05/06 | 414 | 414 | 402 | 404 | 5,700 |
2021/04/30 | 405 | 409 | 402 | 402 | 4,800 |
2021/04/28 | 415 | 416 | 405 | 405 | 9,300 |
2021/04/27 | 418 | 420 | 415 | 415 | 4,700 |
2021/04/26 | 410 | 418 | 408 | 418 | 5,100 |
2021/04/23 | 406 | 416 | 406 | 407 | 3,100 |
2021/04/22 | 403 | 411 | 403 | 406 | 5,400 |
2021/04/21 | 415 | 415 | 401 | 401 | 10,200 |
2021/04/20 | 420 | 420 | 418 | 418 | 1,100 |
2021/04/19 | 421 | 424 | 419 | 420 | 5,400 |
2021/04/16 | 426 | 428 | 420 | 421 | 3,100 |
2021/04/15 | 427 | 433 | 423 | 423 | 2,400 |
2021/04/14 | 430 | 430 | 425 | 425 | 3,600 |
2021/04/13 | 424 | 427 | 418 | 427 | 5,500 |
2021/04/12 | 423 | 427 | 423 | 423 | 4,800 |
2021/04/09 | 421 | 424 | 419 | 423 | 5,800 |
2021/04/08 | 436 | 436 | 421 | 421 | 11,400 |
2021/04/07 | 453 | 453 | 434 | 436 | 15,500 |
2021/04/06 | 460 | 463 | 443 | 445 | 11,300 |
2021/04/05 | 445 | 460 | 443 | 460 | 25,300 |
2021/04/02 | 440 | 445 | 440 | 445 | 8,700 |
2021/04/01 | 451 | 451 | 441 | 441 | 7,600 |
2021/03/31 | 453 | 453 | 443 | 451 | 17,800 |
2021/03/30 | 450 | 469 | 447 | 453 | 79,300 |
2021/03/29 | 513 | 518 | 513 | 518 | 26,200 |
2021/03/26 | 509 | 512 | 508 | 510 | 10,500 |
2021/03/25 | 510 | 510 | 506 | 507 | 5,900 |
2021/03/24 | 511 | 511 | 505 | 505 | 9,500 |
2021/03/23 | 516 | 516 | 513 | 514 | 9,500 |
2021/03/22 | 515 | 517 | 513 | 516 | 8,300 |
2021/03/19 | 507 | 514 | 505 | 514 | 4,900 |
2021/03/18 | 508 | 515 | 507 | 509 | 9,600 |
2021/03/17 | 503 | 509 | 502 | 508 | 5,500 |
2021/03/16 | 505 | 509 | 505 | 507 | 8,400 |
2021/03/15 | 501 | 503 | 499 | 502 | 7,400 |
2021/03/12 | 499 | 499 | 495 | 499 | 6,000 |
2021/03/11 | 496 | 500 | 496 | 499 | 6,000 |
2021/03/10 | 500 | 500 | 497 | 500 | 7,200 |
2021/03/09 | 503 | 504 | 495 | 496 | 5,900 |
2021/03/08 | 499 | 506 | 490 | 495 | 9,900 |
2021/03/05 | 494 | 494 | 471 | 486 | 14,800 |
2021/03/04 | 507 | 509 | 497 | 500 | 9,300 |
2021/03/03 | 509 | 510 | 502 | 507 | 7,400 |
2021/03/02 | 508 | 509 | 499 | 502 | 8,400 |
2021/03/01 | 495 | 500 | 495 | 500 | 16,100 |
2021/02/26 | 497 | 497 | 483 | 493 | 15,300 |
2021/02/25 | 485 | 496 | 481 | 494 | 25,200 |
2021/02/24 | 459 | 475 | 458 | 475 | 11,500 |
2021/02/22 | 454 | 459 | 451 | 457 | 5,900 |
2021/02/19 | 457 | 457 | 450 | 454 | 5,000 |
2021/02/18 | 455 | 456 | 451 | 455 | 4,100 |
2021/02/17 | 454 | 456 | 450 | 450 | 5,800 |
2021/02/16 | 454 | 458 | 450 | 450 | 7,300 |
2021/02/15 | 457 | 471 | 451 | 454 | 13,600 |
2021/02/12 | 457 | 457 | 450 | 450 | 6,600 |
2021/02/10 | 455 | 455 | 444 | 452 | 8,400 |
2021/02/09 | 450 | 455 | 438 | 449 | 16,300 |
2021/02/08 | 442 | 455 | 442 | 446 | 12,400 |
2021/02/05 | 442 | 444 | 440 | 442 | 3,900 |
2021/02/04 | 440 | 440 | 435 | 439 | 6,600 |
2021/02/03 | 436 | 439 | 435 | 436 | 3,100 |
2021/02/02 | 430 | 436 | 427 | 436 | 3,700 |
2021/02/01 | 438 | 438 | 429 | 433 | 8,700 |
2021/01/29 | 439 | 439 | 430 | 432 | 7,900 |
2021/01/28 | 440 | 442 | 435 | 438 | 7,300 |
2021/01/27 | 441 | 443 | 439 | 442 | 2,700 |
2021/01/26 | 440 | 441 | 437 | 438 | 5,200 |
2021/01/25 | 432 | 438 | 432 | 438 | 3,300 |
2021/01/22 | 430 | 434 | 429 | 430 | 6,600 |
2021/01/21 | 425 | 429 | 424 | 427 | 3,600 |
2021/01/20 | 427 | 430 | 422 | 425 | 6,100 |
2021/01/19 | 416 | 429 | 416 | 423 | 9,600 |
2021/01/18 | 408 | 416 | 408 | 414 | 6,700 |
2021/01/15 | 412 | 412 | 408 | 409 | 3,000 |
2021/01/14 | 412 | 412 | 410 | 410 | 4,000 |
2021/01/13 | 411 | 415 | 410 | 412 | 6,600 |
2021/01/12 | 415 | 417 | 411 | 413 | 6,500 |
2021/01/08 | 409 | 409 | 406 | 409 | 2,400 |
2021/01/07 | 408 | 409 | 405 | 406 | 3,100 |
2021/01/06 | 405 | 407 | 404 | 407 | 2,500 |
2021/01/05 | 404 | 407 | 401 | 405 | 2,400 |
2021/01/04 | 404 | 404 | 400 | 404 | 4,400 |