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 |
|---|---|---|---|---|---|
| 2024/12/30 | 272 | 278 | 270 | 278 | 10,600 |
| 2024/12/27 | 270 | 275 | 269 | 271 | 18,100 |
| 2024/12/26 | 269 | 270 | 268 | 268 | 17,700 |
| 2024/12/25 | 270 | 271 | 269 | 269 | 16,000 |
| 2024/12/24 | 271 | 272 | 270 | 270 | 11,600 |
| 2024/12/23 | 271 | 272 | 270 | 271 | 7,600 |
| 2024/12/20 | 271 | 272 | 270 | 271 | 9,500 |
| 2024/12/19 | 273 | 273 | 270 | 273 | 9,300 |
| 2024/12/18 | 273 | 275 | 272 | 273 | 5,200 |
| 2024/12/17 | 273 | 275 | 273 | 275 | 3,100 |
| 2024/12/16 | 271 | 273 | 270 | 273 | 8,500 |
| 2024/12/13 | 270 | 275 | 270 | 270 | 11,300 |
| 2024/12/12 | 270 | 273 | 270 | 273 | 8,700 |
| 2024/12/11 | 273 | 275 | 270 | 270 | 9,700 |
| 2024/12/10 | 277 | 278 | 272 | 273 | 34,300 |
| 2024/12/09 | 284 | 284 | 282 | 283 | 3,900 |
| 2024/12/06 | 284 | 284 | 281 | 283 | 15,400 |
| 2024/12/05 | 282 | 283 | 281 | 281 | 2,400 |
| 2024/12/04 | 283 | 283 | 281 | 281 | 5,100 |
| 2024/12/03 | 283 | 283 | 281 | 281 | 5,000 |
| 2024/12/02 | 280 | 281 | 279 | 281 | 4,800 |
| 2024/11/29 | 280 | 280 | 279 | 280 | 4,700 |
| 2024/11/28 | 280 | 280 | 279 | 280 | 900 |
| 2024/11/27 | 280 | 280 | 278 | 280 | 1,900 |
| 2024/11/26 | 280 | 280 | 279 | 280 | 2,100 |
| 2024/11/25 | 278 | 280 | 277 | 280 | 4,100 |
| 2024/11/22 | 278 | 278 | 277 | 278 | 3,500 |
| 2024/11/21 | 278 | 278 | 277 | 278 | 3,500 |
| 2024/11/20 | 277 | 280 | 277 | 278 | 1,200 |
| 2024/11/19 | 277 | 278 | 277 | 277 | 3,900 |
| 2024/11/18 | 277 | 278 | 276 | 277 | 1,200 |
| 2024/11/15 | 276 | 277 | 276 | 276 | 3,300 |
| 2024/11/14 | 276 | 277 | 276 | 276 | 7,600 |
| 2024/11/13 | 276 | 278 | 276 | 276 | 1,000 |
| 2024/11/12 | 277 | 278 | 276 | 276 | 3,500 |
| 2024/11/11 | 278 | 280 | 277 | 278 | 4,300 |
| 2024/11/08 | 280 | 280 | 277 | 278 | 1,800 |
| 2024/11/07 | 279 | 280 | 277 | 278 | 1,900 |
| 2024/11/06 | 279 | 280 | 276 | 278 | 2,400 |
| 2024/11/05 | 277 | 278 | 276 | 278 | 1,300 |
| 2024/11/01 | 276 | 278 | 276 | 277 | 1,300 |
| 2024/10/31 | 275 | 277 | 275 | 276 | 2,800 |
| 2024/10/30 | 276 | 276 | 274 | 275 | 2,400 |
| 2024/10/29 | 275 | 277 | 274 | 275 | 1,100 |
| 2024/10/28 | 276 | 277 | 275 | 275 | 5,800 |
| 2024/10/25 | 278 | 279 | 276 | 276 | 13,900 |
| 2024/10/24 | 279 | 279 | 277 | 278 | 7,400 |
| 2024/10/23 | 278 | 280 | 277 | 279 | 2,400 |
| 2024/10/22 | 277 | 282 | 277 | 279 | 5,500 |
| 2024/10/21 | 278 | 279 | 277 | 277 | 2,200 |
| 2024/10/18 | 276 | 277 | 275 | 275 | 2,500 |
| 2024/10/17 | 277 | 278 | 276 | 276 | 3,200 |
| 2024/10/16 | 274 | 276 | 274 | 276 | 3,000 |
| 2024/10/15 | 275 | 275 | 273 | 274 | 1,000 |
| 2024/10/11 | 274 | 276 | 272 | 273 | 1,900 |
| 2024/10/10 | 274 | 274 | 273 | 274 | 1,500 |
| 2024/10/09 | 272 | 274 | 272 | 274 | 1,500 |
| 2024/10/08 | 272 | 274 | 271 | 274 | 1,900 |
| 2024/10/07 | 275 | 275 | 272 | 272 | 2,900 |
| 2024/10/04 | 274 | 275 | 271 | 272 | 5,500 |
| 2024/10/03 | 273 | 276 | 273 | 273 | 1,500 |
| 2024/10/02 | 273 | 277 | 273 | 273 | 600 |
| 2024/10/01 | 272 | 275 | 272 | 273 | 1,700 |
| 2024/09/30 | 272 | 275 | 271 | 274 | 2,700 |
| 2024/09/27 | 270 | 273 | 270 | 272 | 2,200 |
| 2024/09/26 | 272 | 273 | 270 | 270 | 4,300 |
| 2024/09/25 | 272 | 273 | 271 | 273 | 2,000 |
| 2024/09/24 | 272 | 273 | 271 | 271 | 4,800 |
| 2024/09/20 | 274 | 275 | 273 | 273 | 1,600 |
| 2024/09/19 | 272 | 274 | 272 | 274 | 1,800 |
| 2024/09/18 | 274 | 274 | 271 | 271 | 2,200 |
| 2024/09/17 | 273 | 273 | 271 | 271 | 4,300 |
| 2024/09/13 | 274 | 275 | 273 | 273 | 12,200 |
| 2024/09/12 | 273 | 275 | 273 | 273 | 1,700 |
| 2024/09/11 | 273 | 274 | 273 | 273 | 1,400 |
| 2024/09/10 | 275 | 276 | 273 | 273 | 1,600 |
| 2024/09/09 | 275 | 277 | 274 | 274 | 2,000 |
| 2024/09/06 | 276 | 277 | 275 | 277 | 700 |
| 2024/09/05 | 276 | 278 | 276 | 278 | 1,600 |
| 2024/09/04 | 277 | 277 | 275 | 276 | 2,300 |
| 2024/09/03 | 277 | 277 | 276 | 277 | 700 |
| 2024/09/02 | 276 | 278 | 275 | 277 | 2,400 |
| 2024/08/30 | 276 | 278 | 276 | 278 | 1,400 |
| 2024/08/29 | 272 | 275 | 272 | 275 | 2,100 |
| 2024/08/28 | 272 | 274 | 272 | 273 | 2,800 |
| 2024/08/27 | 277 | 277 | 274 | 274 | 2,000 |
| 2024/08/26 | 276 | 276 | 275 | 276 | 4,400 |
| 2024/08/23 | 276 | 276 | 275 | 275 | 1,200 |
| 2024/08/22 | 272 | 277 | 272 | 277 | 2,600 |
| 2024/08/21 | 271 | 274 | 271 | 274 | 1,800 |
| 2024/08/20 | 270 | 271 | 270 | 271 | 4,100 |
| 2024/08/19 | 270 | 273 | 270 | 270 | 2,800 |
| 2024/08/16 | 269 | 272 | 269 | 269 | 9,600 |
| 2024/08/15 | 269 | 274 | 269 | 270 | 9,300 |
| 2024/08/14 | 267 | 277 | 267 | 271 | 5,100 |
| 2024/08/13 | 272 | 272 | 267 | 270 | 3,700 |
| 2024/08/09 | 267 | 273 | 267 | 272 | 1,700 |
| 2024/08/08 | 269 | 269 | 261 | 268 | 3,900 |
| 2024/08/07 | 258 | 261 | 256 | 260 | 5,900 |
| 2024/08/06 | 250 | 268 | 250 | 256 | 17,400 |
| 2024/08/05 | 270 | 271 | 240 | 250 | 37,300 |
| 2024/08/02 | 282 | 282 | 273 | 273 | 23,400 |
| 2024/08/01 | 287 | 287 | 281 | 281 | 6,500 |
| 2024/07/31 | 285 | 287 | 283 | 287 | 5,000 |
| 2024/07/30 | 285 | 285 | 284 | 285 | 2,100 |
| 2024/07/29 | 284 | 285 | 283 | 284 | 1,900 |
| 2024/07/26 | 282 | 282 | 281 | 282 | 12,200 |
| 2024/07/25 | 280 | 283 | 280 | 280 | 6,100 |
| 2024/07/24 | 283 | 283 | 281 | 281 | 4,100 |
| 2024/07/23 | 284 | 285 | 282 | 282 | 6,100 |
| 2024/07/22 | 288 | 288 | 284 | 284 | 4,900 |
| 2024/07/19 | 285 | 288 | 285 | 288 | 2,400 |
| 2024/07/18 | 285 | 286 | 285 | 285 | 1,500 |
| 2024/07/17 | 288 | 288 | 285 | 286 | 2,500 |
| 2024/07/16 | 284 | 286 | 283 | 286 | 2,900 |
| 2024/07/12 | 284 | 284 | 283 | 283 | 2,700 |
| 2024/07/11 | 281 | 284 | 281 | 284 | 2,400 |
| 2024/07/10 | 281 | 282 | 281 | 282 | 2,800 |
| 2024/07/09 | 282 | 283 | 281 | 282 | 3,700 |
| 2024/07/08 | 283 | 283 | 281 | 283 | 2,100 |
| 2024/07/05 | 283 | 283 | 281 | 281 | 1,000 |
| 2024/07/04 | 283 | 283 | 282 | 282 | 1,700 |
| 2024/07/03 | 283 | 283 | 281 | 283 | 1,100 |
| 2024/07/02 | 288 | 288 | 281 | 283 | 6,800 |
| 2024/07/01 | 290 | 290 | 285 | 288 | 3,500 |
| 2024/06/28 | 282 | 286 | 282 | 286 | 2,900 |
| 2024/06/27 | 281 | 282 | 280 | 282 | 5,000 |
| 2024/06/26 | 280 | 281 | 280 | 281 | 3,700 |
| 2024/06/25 | 279 | 280 | 278 | 278 | 2,500 |
| 2024/06/24 | 277 | 279 | 277 | 279 | 6,100 |
| 2024/06/21 | 278 | 280 | 278 | 279 | 2,000 |
| 2024/06/20 | 279 | 280 | 277 | 280 | 2,700 |
| 2024/06/19 | 279 | 280 | 278 | 279 | 1,700 |
| 2024/06/18 | 282 | 282 | 279 | 279 | 1,800 |
| 2024/06/17 | 280 | 282 | 279 | 281 | 3,600 |
| 2024/06/14 | 279 | 279 | 279 | 279 | 1,800 |
| 2024/06/13 | 281 | 281 | 277 | 278 | 3,000 |
| 2024/06/12 | 281 | 281 | 279 | 280 | 1,700 |
| 2024/06/11 | 279 | 282 | 279 | 281 | 3,500 |
| 2024/06/10 | 279 | 281 | 279 | 281 | 6,800 |
| 2024/06/07 | 278 | 278 | 277 | 277 | 13,400 |
| 2024/06/06 | 280 | 280 | 277 | 278 | 2,700 |
| 2024/06/05 | 279 | 280 | 278 | 280 | 1,900 |
| 2024/06/04 | 279 | 279 | 276 | 279 | 2,500 |
| 2024/06/03 | 277 | 278 | 277 | 277 | 1,600 |
| 2024/05/31 | 276 | 277 | 274 | 277 | 2,400 |
| 2024/05/30 | 276 | 276 | 272 | 274 | 20,700 |
| 2024/05/29 | 279 | 279 | 276 | 278 | 3,100 |
| 2024/05/28 | 277 | 280 | 277 | 278 | 4,800 |
| 2024/05/27 | 280 | 280 | 277 | 278 | 4,400 |
| 2024/05/24 | 280 | 281 | 280 | 280 | 3,800 |
| 2024/05/23 | 281 | 281 | 280 | 280 | 2,600 |
| 2024/05/22 | 279 | 282 | 279 | 281 | 10,800 |
| 2024/05/21 | 282 | 282 | 280 | 281 | 4,200 |
| 2024/05/20 | 281 | 282 | 280 | 281 | 5,800 |
| 2024/05/17 | 283 | 283 | 280 | 281 | 15,400 |
| 2024/05/16 | 289 | 289 | 280 | 282 | 37,800 |
| 2024/05/15 | 293 | 294 | 290 | 290 | 10,400 |
| 2024/05/14 | 293 | 294 | 292 | 292 | 12,000 |
| 2024/05/13 | 294 | 294 | 292 | 294 | 9,800 |
| 2024/05/10 | 293 | 296 | 293 | 294 | 6,300 |
| 2024/05/09 | 295 | 295 | 293 | 294 | 4,400 |
| 2024/05/08 | 293 | 297 | 293 | 295 | 5,900 |
| 2024/05/07 | 295 | 297 | 293 | 293 | 11,400 |
| 2024/05/02 | 298 | 298 | 291 | 296 | 21,300 |
| 2024/05/01 | 296 | 308 | 294 | 297 | 89,900 |
| 2024/04/30 | 317 | 363 | 299 | 304 | 911,100 |
| 2024/04/26 | 289 | 289 | 285 | 285 | 11,400 |
| 2024/04/25 | 282 | 294 | 282 | 289 | 10,800 |
| 2024/04/24 | 281 | 282 | 280 | 282 | 2,600 |
| 2024/04/23 | 280 | 282 | 280 | 280 | 3,400 |
| 2024/04/22 | 278 | 281 | 278 | 280 | 2,500 |
| 2024/04/19 | 283 | 283 | 277 | 278 | 5,900 |
| 2024/04/18 | 279 | 284 | 279 | 283 | 7,100 |
| 2024/04/17 | 277 | 279 | 274 | 279 | 3,100 |
| 2024/04/16 | 274 | 278 | 273 | 278 | 5,800 |
| 2024/04/15 | 277 | 277 | 275 | 275 | 4,500 |
| 2024/04/12 | 275 | 278 | 275 | 277 | 2,800 |
| 2024/04/11 | 278 | 278 | 275 | 275 | 5,900 |
| 2024/04/10 | 277 | 278 | 276 | 278 | 5,200 |
| 2024/04/09 | 279 | 279 | 275 | 276 | 3,300 |
| 2024/04/08 | 273 | 278 | 273 | 276 | 5,900 |
| 2024/04/05 | 278 | 280 | 273 | 274 | 13,600 |
| 2024/04/04 | 281 | 283 | 277 | 277 | 12,600 |
| 2024/04/03 | 285 | 285 | 280 | 283 | 17,100 |
| 2024/04/02 | 286 | 287 | 285 | 287 | 5,400 |
| 2024/04/01 | 293 | 293 | 287 | 287 | 5,600 |
| 2024/03/29 | 293 | 293 | 286 | 286 | 14,700 |
| 2024/03/28 | 295 | 296 | 290 | 291 | 58,500 |
| 2024/03/27 | 316 | 319 | 316 | 318 | 33,300 |
| 2024/03/26 | 315 | 319 | 314 | 319 | 22,900 |
| 2024/03/25 | 312 | 315 | 312 | 315 | 17,700 |
| 2024/03/22 | 311 | 313 | 311 | 313 | 13,100 |
| 2024/03/21 | 313 | 314 | 311 | 311 | 16,500 |
| 2024/03/19 | 313 | 315 | 311 | 312 | 10,500 |
| 2024/03/18 | 314 | 314 | 310 | 312 | 11,300 |
| 2024/03/15 | 313 | 314 | 310 | 313 | 18,400 |
| 2024/03/14 | 310 | 314 | 308 | 314 | 19,700 |
| 2024/03/13 | 316 | 316 | 315 | 316 | 3,400 |
| 2024/03/12 | 312 | 317 | 312 | 317 | 5,900 |
| 2024/03/11 | 313 | 321 | 313 | 315 | 13,000 |
| 2024/03/08 | 327 | 327 | 310 | 314 | 24,900 |
| 2024/03/07 | 331 | 333 | 329 | 329 | 14,500 |
| 2024/03/06 | 333 | 337 | 325 | 333 | 17,500 |
| 2024/03/05 | 330 | 344 | 329 | 337 | 50,000 |
| 2024/03/04 | 325 | 335 | 325 | 330 | 39,100 |
| 2024/03/01 | 316 | 328 | 316 | 323 | 47,500 |
| 2024/02/29 | 311 | 317 | 311 | 315 | 11,300 |
| 2024/02/28 | 310 | 316 | 308 | 315 | 11,600 |
| 2024/02/27 | 305 | 311 | 305 | 308 | 23,800 |
| 2024/02/26 | 314 | 314 | 300 | 313 | 17,800 |
| 2024/02/22 | 310 | 315 | 310 | 313 | 17,300 |
| 2024/02/21 | 304 | 310 | 304 | 310 | 8,600 |
| 2024/02/20 | 301 | 306 | 301 | 306 | 6,300 |
| 2024/02/19 | 305 | 305 | 301 | 301 | 3,400 |
| 2024/02/16 | 301 | 306 | 300 | 301 | 5,000 |
| 2024/02/15 | 302 | 304 | 301 | 301 | 2,400 |
| 2024/02/14 | 304 | 304 | 301 | 301 | 6,300 |
| 2024/02/13 | 305 | 307 | 301 | 301 | 8,900 |
| 2024/02/09 | 309 | 309 | 301 | 301 | 12,800 |
| 2024/02/08 | 311 | 313 | 309 | 311 | 1,900 |
| 2024/02/07 | 313 | 313 | 309 | 311 | 3,700 |
| 2024/02/06 | 311 | 314 | 310 | 313 | 3,700 |
| 2024/02/05 | 313 | 313 | 310 | 312 | 3,700 |
| 2024/02/02 | 314 | 314 | 308 | 309 | 5,800 |
| 2024/02/01 | 306 | 309 | 303 | 308 | 8,200 |
| 2024/01/31 | 305 | 308 | 305 | 306 | 2,800 |
| 2024/01/30 | 305 | 307 | 304 | 306 | 2,700 |
| 2024/01/29 | 303 | 305 | 302 | 303 | 4,800 |
| 2024/01/26 | 301 | 305 | 301 | 304 | 13,700 |
| 2024/01/25 | 300 | 301 | 300 | 301 | 4,000 |
| 2024/01/24 | 301 | 302 | 300 | 300 | 2,400 |
| 2024/01/23 | 303 | 303 | 301 | 301 | 5,900 |
| 2024/01/22 | 300 | 303 | 300 | 302 | 5,300 |
| 2024/01/19 | 299 | 302 | 299 | 302 | 9,700 |
| 2024/01/18 | 299 | 299 | 296 | 298 | 7,200 |
| 2024/01/17 | 297 | 299 | 296 | 299 | 6,700 |
| 2024/01/16 | 295 | 298 | 295 | 298 | 7,000 |
| 2024/01/15 | 293 | 298 | 293 | 295 | 4,100 |
| 2024/01/12 | 298 | 299 | 293 | 293 | 8,700 |
| 2024/01/11 | 298 | 299 | 296 | 296 | 6,000 |
| 2024/01/10 | 296 | 297 | 294 | 297 | 5,500 |
| 2024/01/09 | 294 | 297 | 293 | 296 | 13,400 |
| 2024/01/05 | 293 | 293 | 291 | 291 | 3,000 |
| 2024/01/04 | 290 | 292 | 290 | 291 | 14,200 |