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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 254 | 258 | 252 | 257 | 48,000 | 257 |
| 2024-12-02 | 257 | 262 | 253 | 254 | 44,200 | 254 |
| 2024-11-29 | 253 | 263 | 253 | 260 | 33,200 | 260 |
| 2024-11-28 | 258 | 258 | 248 | 255 | 79,700 | 255 |
| 2024-11-27 | 263 | 264 | 256 | 258 | 44,100 | 258 |
| 2024-11-26 | 264 | 270 | 263 | 265 | 36,200 | 265 |
| 2024-11-25 | 271 | 271 | 264 | 264 | 47,200 | 264 |
| 2024-11-22 | 269 | 272 | 269 | 271 | 42,600 | 271 |
| 2024-11-21 | 270 | 272 | 267 | 272 | 18,600 | 272 |
| 2024-11-20 | 271 | 272 | 269 | 270 | 14,700 | 270 |
| 2024-11-19 | 285 | 285 | 273 | 274 | 59,300 | 274 |
| 2024-11-18 | 278 | 286 | 269 | 279 | 135,900 | 279 |
| 2024-11-15 | 275 | 275 | 260 | 266 | 72,900 | 266 |
| 2024-11-14 | 275 | 280 | 274 | 276 | 23,900 | 276 |
| 2024-11-13 | 280 | 280 | 271 | 278 | 28,800 | 278 |
| 2024-11-12 | 282 | 283 | 279 | 281 | 20,100 | 281 |
| 2024-11-11 | 286 | 288 | 280 | 282 | 35,800 | 282 |
| 2024-11-08 | 279 | 288 | 279 | 286 | 63,800 | 286 |
| 2024-11-07 | 272 | 295 | 272 | 281 | 132,500 | 281 |
| 2024-11-06 | 264 | 273 | 264 | 272 | 35,200 | 272 |
| 2024-11-05 | 269 | 269 | 263 | 265 | 20,500 | 265 |
| 2024-11-01 | 273 | 274 | 267 | 267 | 16,600 | 267 |
| 2024-10-31 | 277 | 279 | 274 | 274 | 40,200 | 274 |
| 2024-10-30 | 272 | 278 | 272 | 275 | 44,100 | 275 |
| 2024-10-29 | 272 | 274 | 268 | 272 | 18,200 | 272 |
| 2024-10-28 | 261 | 273 | 261 | 266 | 51,300 | 266 |
| 2024-10-25 | 261 | 266 | 257 | 262 | 51,600 | 262 |
| 2024-10-24 | 258 | 265 | 256 | 265 | 65,800 | 265 |
| 2024-10-23 | 264 | 264 | 257 | 257 | 50,200 | 257 |
| 2024-10-22 | 278 | 278 | 263 | 263 | 57,800 | 263 |
| 2024-10-21 | 263 | 281 | 262 | 278 | 57,800 | 278 |
| 2024-10-18 | 284 | 287 | 261 | 263 | 233,000 | 263 |
| 2024-10-17 | 270 | 273 | 267 | 268 | 16,700 | 268 |
| 2024-10-16 | 271 | 272 | 265 | 268 | 25,100 | 268 |
| 2024-10-15 | 273 | 273 | 266 | 271 | 35,800 | 271 |
| 2024-10-11 | 272 | 276 | 270 | 270 | 30,500 | 270 |
| 2024-10-10 | 283 | 283 | 270 | 272 | 72,100 | 272 |
| 2024-10-09 | 286 | 286 | 277 | 281 | 33,500 | 281 |
| 2024-10-08 | 286 | 289 | 281 | 282 | 39,600 | 282 |
| 2024-10-07 | 297 | 299 | 288 | 291 | 56,500 | 291 |
| 2024-10-04 | 298 | 302 | 294 | 294 | 38,700 | 294 |
| 2024-10-03 | 297 | 310 | 292 | 299 | 53,100 | 299 |
| 2024-10-02 | 284 | 310 | 284 | 292 | 93,100 | 292 |
| 2024-10-01 | 281 | 298 | 279 | 290 | 72,800 | 290 |
| 2024-09-30 | 272 | 283 | 270 | 279 | 75,500 | 279 |
| 2024-09-27 | 281 | 288 | 279 | 285 | 100,000 | 285 |
| 2024-09-26 | 300 | 300 | 290 | 296 | 58,900 | 296 |
| 2024-09-25 | 284 | 298 | 284 | 294 | 68,600 | 294 |
| 2024-09-24 | 304 | 304 | 286 | 289 | 55,300 | 289 |
| 2024-09-20 | 298 | 303 | 298 | 300 | 49,100 | 300 |
| 2024-09-19 | 293 | 300 | 292 | 300 | 57,800 | 300 |
| 2024-09-18 | 301 | 305 | 285 | 292 | 51,000 | 292 |
| 2024-09-17 | 307 | 307 | 292 | 297 | 51,900 | 297 |
| 2024-09-13 | 304 | 308 | 301 | 307 | 40,600 | 307 |
| 2024-09-12 | 296 | 307 | 296 | 306 | 66,400 | 306 |
| 2024-09-11 | 299 | 299 | 284 | 290 | 64,400 | 290 |
| 2024-09-10 | 307 | 307 | 295 | 299 | 42,100 | 299 |
| 2024-09-09 | 297 | 305 | 292 | 301 | 80,000 | 301 |
| 2024-09-06 | 302 | 317 | 302 | 305 | 107,900 | 305 |
| 2024-09-05 | 303 | 315 | 297 | 297 | 116,800 | 297 |
| 2024-09-04 | 312 | 319 | 307 | 307 | 118,700 | 307 |
| 2024-09-03 | 319 | 325 | 319 | 325 | 34,000 | 325 |
| 2024-09-02 | 316 | 319 | 312 | 319 | 55,700 | 319 |
| 2024-08-30 | 314 | 316 | 307 | 315 | 55,000 | 315 |
| 2024-08-29 | 316 | 316 | 305 | 307 | 60,500 | 307 |
| 2024-08-28 | 315 | 315 | 308 | 308 | 42,100 | 308 |
| 2024-08-27 | 312 | 320 | 312 | 314 | 40,000 | 314 |
| 2024-08-26 | 310 | 321 | 310 | 312 | 78,200 | 312 |
| 2024-08-23 | 315 | 317 | 307 | 312 | 75,600 | 312 |
| 2024-08-22 | 328 | 328 | 311 | 316 | 108,600 | 316 |
| 2024-08-21 | 310 | 327 | 309 | 326 | 96,300 | 326 |
| 2024-08-20 | 305 | 317 | 305 | 310 | 47,700 | 310 |
| 2024-08-19 | 317 | 318 | 301 | 302 | 105,600 | 302 |
| 2024-08-16 | 306 | 321 | 304 | 316 | 139,100 | 316 |
| 2024-08-15 | 285 | 315 | 284 | 310 | 178,800 | 310 |
| 2024-08-14 | 287 | 294 | 281 | 289 | 127,400 | 289 |
| 2024-08-13 | 276 | 287 | 271 | 282 | 175,100 | 282 |
| 2024-08-09 | 247 | 280 | 247 | 277 | 412,000 | 277 |
| 2024-08-08 | 258 | 258 | 238 | 247 | 342,400 | 247 |
| 2024-08-07 | 259 | 262 | 246 | 247 | 834,200 | 247 |
| 2024-08-06 | 251 | 265 | 244 | 250 | 517,500 | 250 |
| 2024-08-05 | 251 | 271 | 251 | 251 | 539,900 | 251 |
| 2024-08-02 | 346 | 346 | 329 | 331 | 197,700 | 331 |
| 2024-08-01 | 371 | 372 | 357 | 357 | 60,300 | 357 |
| 2024-07-31 | 370 | 381 | 370 | 372 | 62,200 | 372 |
| 2024-07-30 | 366 | 377 | 365 | 372 | 77,600 | 372 |
| 2024-07-29 | 367 | 375 | 365 | 371 | 80,700 | 371 |
| 2024-07-26 | 370 | 375 | 366 | 366 | 49,000 | 366 |
| 2024-07-25 | 361 | 368 | 358 | 366 | 68,100 | 366 |
| 2024-07-24 | 380 | 380 | 363 | 368 | 116,900 | 368 |
| 2024-07-23 | 365 | 379 | 365 | 376 | 60,200 | 376 |
| 2024-07-22 | 381 | 382 | 366 | 366 | 113,100 | 366 |
| 2024-07-19 | 390 | 395 | 383 | 383 | 78,900 | 383 |
| 2024-07-18 | 400 | 412 | 388 | 391 | 328,100 | 391 |
| 2024-07-17 | 391 | 403 | 387 | 400 | 90,400 | 400 |
| 2024-07-16 | 392 | 394 | 386 | 394 | 39,300 | 394 |
| 2024-07-12 | 377 | 395 | 377 | 386 | 62,900 | 386 |
| 2024-07-11 | 386 | 386 | 375 | 381 | 72,000 | 381 |
| 2024-07-10 | 381 | 391 | 380 | 381 | 66,800 | 381 |
| 2024-07-09 | 384 | 393 | 376 | 386 | 73,000 | 386 |
| 2024-07-08 | 373 | 384 | 370 | 376 | 89,200 | 376 |
| 2024-07-05 | 384 | 389 | 373 | 373 | 83,500 | 373 |
| 2024-07-04 | 388 | 394 | 385 | 385 | 79,400 | 385 |
| 2024-07-03 | 375 | 389 | 373 | 389 | 146,400 | 389 |
| 2024-07-02 | 380 | 385 | 368 | 369 | 175,700 | 369 |
| 2024-07-01 | 388 | 388 | 380 | 380 | 81,300 | 380 |
| 2024-06-28 | 389 | 392 | 380 | 383 | 87,300 | 383 |
| 2024-06-27 | 389 | 392 | 382 | 386 | 73,900 | 386 |
| 2024-06-26 | 393 | 396 | 387 | 389 | 47,200 | 389 |
| 2024-06-25 | 392 | 400 | 392 | 392 | 54,500 | 392 |
| 2024-06-24 | 396 | 397 | 384 | 392 | 136,500 | 392 |
| 2024-06-21 | 391 | 399 | 388 | 395 | 100,000 | 395 |
| 2024-06-20 | 396 | 400 | 383 | 386 | 184,900 | 386 |
| 2024-06-19 | 398 | 403 | 393 | 397 | 53,500 | 397 |
| 2024-06-18 | 394 | 406 | 392 | 398 | 86,700 | 398 |
| 2024-06-17 | 395 | 399 | 388 | 396 | 191,300 | 396 |
| 2024-06-14 | 400 | 407 | 395 | 396 | 183,000 | 396 |
| 2024-06-13 | 419 | 420 | 402 | 403 | 151,000 | 403 |
| 2024-06-12 | 436 | 438 | 410 | 413 | 216,600 | 413 |
| 2024-06-11 | 422 | 434 | 420 | 420 | 120,300 | 420 |
| 2024-06-10 | 405 | 435 | 404 | 426 | 204,900 | 426 |
| 2024-06-07 | 397 | 417 | 391 | 409 | 135,800 | 409 |
| 2024-06-06 | 410 | 413 | 397 | 399 | 145,500 | 399 |
| 2024-06-05 | 414 | 434 | 403 | 404 | 575,800 | 404 |
| 2024-06-04 | 410 | 411 | 382 | 390 | 389,200 | 390 |
| 2024-06-03 | 432 | 443 | 396 | 404 | 475,000 | 404 |
| 2024-05-31 | 450 | 450 | 419 | 424 | 622,300 | 424 |
| 2024-05-30 | 460 | 474 | 458 | 460 | 112,300 | 460 |
| 2024-05-29 | 490 | 491 | 458 | 468 | 193,500 | 468 |
| 2024-05-28 | 457 | 501 | 457 | 498 | 246,900 | 498 |
| 2024-05-27 | 496 | 496 | 447 | 458 | 512,200 | 458 |
| 2024-05-24 | 508 | 508 | 497 | 501 | 177,700 | 501 |
| 2024-05-23 | 518 | 520 | 505 | 506 | 123,900 | 506 |
| 2024-05-22 | 527 | 550 | 512 | 518 | 346,800 | 518 |
| 2024-05-21 | 513 | 532 | 491 | 523 | 469,200 | 523 |
| 2024-05-20 | 520 | 526 | 497 | 522 | 321,300 | 522 |
| 2024-05-17 | 529 | 550 | 516 | 518 | 257,900 | 518 |
| 2024-05-16 | 518 | 536 | 504 | 526 | 319,200 | 526 |
| 2024-05-15 | 538 | 541 | 521 | 533 | 175,800 | 533 |
| 2024-05-14 | 545 | 549 | 528 | 544 | 148,100 | 544 |
| 2024-05-13 | 540 | 549 | 535 | 539 | 141,000 | 539 |
| 2024-05-10 | 527 | 550 | 527 | 543 | 151,300 | 543 |
| 2024-05-09 | 554 | 558 | 511 | 536 | 464,500 | 536 |
| 2024-05-08 | 538 | 549 | 528 | 544 | 247,600 | 544 |
| 2024-05-07 | 554 | 560 | 541 | 542 | 183,400 | 542 |
| 2024-05-02 | 545 | 564 | 545 | 557 | 283,100 | 557 |
| 2024-05-01 | 563 | 565 | 537 | 542 | 358,500 | 542 |
| 2024-04-30 | 589 | 589 | 558 | 576 | 672,400 | 576 |
| 2024-04-26 | 564 | 598 | 552 | 584 | 742,000 | 584 |
| 2024-04-25 | 530 | 574 | 529 | 558 | 620,700 | 558 |
| 2024-04-24 | 562 | 585 | 512 | 538 | 1,138,900 | 538 |
| 2024-04-23 | 547 | 568 | 533 | 561 | 1,190,400 | 561 |
| 2024-04-22 | 501 | 511 | 485 | 499 | 229,900 | 499 |
| 2024-04-19 | 535 | 541 | 511 | 511 | 277,600 | 511 |
| 2024-04-18 | 498 | 532 | 491 | 532 | 195,000 | 532 |
| 2024-04-17 | 496 | 513 | 490 | 496 | 170,700 | 496 |
| 2024-04-16 | 482 | 496 | 475 | 488 | 104,000 | 488 |
| 2024-04-15 | 492 | 504 | 481 | 495 | 238,500 | 495 |
| 2024-04-12 | 489 | 520 | 489 | 507 | 253,500 | 507 |
| 2024-04-11 | 473 | 488 | 469 | 485 | 117,900 | 485 |
| 2024-04-10 | 487 | 496 | 477 | 480 | 201,900 | 480 |
| 2024-04-09 | 485 | 497 | 477 | 487 | 91,700 | 487 |
| 2024-04-08 | 495 | 508 | 489 | 493 | 146,100 | 493 |
| 2024-04-05 | 510 | 516 | 461 | 487 | 639,000 | 487 |
| 2024-04-04 | 535 | 548 | 511 | 513 | 311,500 | 513 |
| 2024-04-03 | 540 | 547 | 525 | 539 | 174,700 | 539 |
| 2024-04-02 | 545 | 545 | 522 | 541 | 357,700 | 541 |
| 2024-04-01 | 530 | 559 | 524 | 553 | 290,600 | 553 |
| 2024-03-29 | 540 | 558 | 535 | 535 | 372,500 | 535 |
| 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
