1711 (株)SDSホールディングス の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 535 | 553 | 528 | 539 | 351,400 | 539 |
2024-03-27 | 575 | 575 | 533 | 544 | 653,700 | 544 |
2024-03-26 | 586 | 598 | 568 | 570 | 481,800 | 570 |
2024-03-25 | 607 | 640 | 574 | 587 | 1,709,400 | 587 |
2024-03-22 | 545 | 617 | 521 | 597 | 3,142,200 | 597 |
2024-03-21 | 527 | 547 | 501 | 546 | 2,392,500 | 546 |
2024-03-19 | 442 | 476 | 435 | 467 | 273,300 | 467 |
2024-03-18 | 453 | 468 | 440 | 441 | 201,100 | 441 |
2024-03-15 | 429 | 462 | 413 | 461 | 379,400 | 461 |
2024-03-14 | 415 | 437 | 415 | 437 | 114,400 | 437 |
2024-03-13 | 439 | 439 | 415 | 418 | 283,500 | 418 |
2024-03-12 | 432 | 457 | 431 | 441 | 280,100 | 441 |
2024-03-11 | 430 | 454 | 420 | 438 | 244,700 | 438 |
2024-03-08 | 466 | 475 | 431 | 433 | 463,300 | 433 |
2024-03-07 | 497 | 497 | 453 | 460 | 547,400 | 460 |
2024-03-06 | 511 | 513 | 485 | 497 | 416,400 | 497 |
2024-03-05 | 500 | 530 | 495 | 526 | 477,400 | 526 |
2024-03-04 | 478 | 508 | 478 | 499 | 660,500 | 499 |
2024-03-01 | 485 | 491 | 469 | 483 | 281,300 | 483 |
2024-02-29 | 505 | 505 | 471 | 477 | 602,300 | 477 |
2024-02-28 | 515 | 520 | 506 | 515 | 244,600 | 515 |
2024-02-27 | 490 | 514 | 476 | 514 | 593,300 | 514 |
2024-02-26 | 491 | 512 | 463 | 483 | 444,800 | 483 |
2024-02-22 | 503 | 514 | 483 | 491 | 363,400 | 491 |
2024-02-21 | 548 | 548 | 477 | 495 | 1,539,900 | 495 |
2024-02-20 | 494 | 538 | 494 | 538 | 721,100 | 538 |
2024-02-19 | 458 | 488 | 454 | 481 | 270,600 | 481 |
2024-02-16 | 465 | 465 | 446 | 450 | 182,200 | 450 |
2024-02-15 | 460 | 488 | 449 | 465 | 275,200 | 465 |
2024-02-14 | 459 | 475 | 431 | 466 | 328,200 | 466 |
2024-02-13 | 445 | 476 | 445 | 473 | 477,100 | 473 |
2024-02-09 | 418 | 440 | 417 | 433 | 290,700 | 433 |
2024-02-08 | 415 | 423 | 404 | 414 | 257,300 | 414 |
2024-02-07 | 417 | 423 | 400 | 416 | 239,700 | 416 |
2024-02-06 | 400 | 444 | 400 | 418 | 469,500 | 418 |
2024-02-05 | 490 | 490 | 406 | 406 | 1,166,700 | 406 |
2024-02-02 | 468 | 489 | 458 | 486 | 333,300 | 486 |
2024-02-01 | 451 | 470 | 438 | 465 | 359,700 | 465 |
2024-01-31 | 438 | 454 | 431 | 446 | 373,000 | 446 |
2024-01-30 | 443 | 449 | 424 | 432 | 465,200 | 432 |
2024-01-29 | 415 | 437 | 412 | 436 | 274,200 | 436 |
2024-01-26 | 421 | 424 | 411 | 423 | 155,600 | 423 |
2024-01-25 | 405 | 425 | 404 | 417 | 470,100 | 417 |
2024-01-24 | 375 | 416 | 374 | 400 | 785,200 | 400 |
2024-01-23 | 380 | 380 | 366 | 372 | 137,000 | 372 |
2024-01-22 | 374 | 384 | 365 | 365 | 254,500 | 365 |
2024-01-19 | 345 | 353 | 340 | 352 | 90,400 | 352 |
2024-01-18 | 320 | 369 | 314 | 345 | 310,700 | 345 |
2024-01-17 | 332 | 338 | 326 | 326 | 64,700 | 326 |
2024-01-16 | 338 | 353 | 329 | 334 | 119,200 | 334 |
2024-01-15 | 321 | 348 | 321 | 330 | 129,700 | 330 |
2024-01-12 | 356 | 363 | 299 | 320 | 550,400 | 320 |
2024-01-11 | 378 | 384 | 358 | 358 | 259,000 | 358 |
2024-01-10 | 390 | 402 | 377 | 378 | 422,200 | 378 |
2024-01-09 | 348 | 392 | 347 | 388 | 501,100 | 388 |
2024-01-05 | 351 | 354 | 337 | 340 | 198,900 | 340 |
2024-01-04 | 323 | 353 | 318 | 348 | 245,000 | 348 |
分割・併合履歴 : [2014-06-20]1株→0.947株 [2014-03-27]1株→1.095株 [2013-09-26]1株→200株