1711 (株)SDSホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-08	440	441	408	420	50,400	420
2021-12-07	411	428	395	421	104,000	421
2021-12-06	370	442	370	435	468,700	435
2021-12-03	358	362	351	362	11,300	362
2021-12-02	357	363	353	357	6,900	357
2021-12-01	365	370	360	360	6,800	360
2021-11-30	352	367	351	365	11,900	365
2021-11-29	343	373	343	353	39,300	353
2021-11-26	345	351	345	347	4,800	347
2021-11-25	341	352	335	350	14,100	350
2021-11-24	340	347	335	346	15,300	346
2021-11-22	347	349	340	342	11,600	342
2021-11-19	361	361	350	352	25,100	352
2021-11-18	334	410	334	353	144,300	353
2021-11-17	341	343	327	334	13,300	334
2021-11-16	349	352	343	343	9,100	343
2021-11-15	351	352	346	349	11,400	349
2021-11-12	354	357	351	353	12,200	353
2021-11-11	355	356	351	354	6,800	354
2021-11-10	358	358	347	347	18,800	347
2021-11-09	358	360	353	359	9,700	359
2021-11-08	354	356	350	353	12,100	353
2021-11-05	354	358	345	354	20,800	354
2021-11-04	362	370	354	354	15,500	354
2021-11-02	381	389	355	362	59,700	362
2021-11-01	379	393	378	382	14,400	382
2021-10-29	387	391	378	385	32,700	385
2021-10-28	410	418	386	395	79,200	395
2021-10-27	433	447	396	406	331,800	406
2021-10-26	320	393	320	393	473,000	393
2021-10-25	369	369	305	313	97,300	313
2021-10-22	368	375	367	367	19,900	367
2021-10-21	392	395	375	384	16,200	384
2021-10-20	397	399	392	392	3,400	392
2021-10-19	400	400	394	397	2,200	397
2021-10-18	402	404	394	398	10,900	398
2021-10-15	403	408	402	403	3,800	403
2021-10-14	409	409	400	403	10,800	403
2021-10-13	410	411	404	411	4,700	411
2021-10-12	416	416	410	411	5,300	411
2021-10-11	417	418	410	418	4,600	418
2021-10-08	421	425	415	419	8,900	419
2021-10-07	415	420	414	417	3,600	417
2021-10-06	417	420	414	414	4,300	414
2021-10-05	422	423	413	415	10,000	415
2021-10-04	427	431	422	428	7,700	428
2021-10-01	436	436	421	428	16,600	428
2021-09-30	431	438	431	438	10,900	438
2021-09-29	427	432	419	431	12,800	431
2021-09-28	438	439	430	435	16,200	435
2021-09-27	435	435	428	431	8,400	431
2021-09-24	426	437	426	432	6,000	432
2021-09-22	432	436	426	426	11,100	426
2021-09-21	445	445	427	432	33,600	432
2021-09-17	449	453	448	451	4,700	451
2021-09-16	453	455	451	451	6,200	451
2021-09-15	462	463	453	453	14,100	453
2021-09-14	460	464	460	462	4,900	462
2021-09-13	455	457	454	457	14,100	457
2021-09-10	454	475	453	456	42,600	456
2021-09-09	452	460	451	458	7,900	458
2021-09-08	451	457	451	453	6,000	453
2021-09-07	467	467	451	451	17,300	451
2021-09-06	448	463	446	462	33,100	462
2021-09-03	451	451	446	448	3,900	448
2021-09-02	454	454	448	450	2,400	450
2021-09-01	452	454	448	454	2,100	454
2021-08-31	454	460	451	453	5,200	453
2021-08-30	449	464	446	456	19,700	456
2021-08-27	447	454	447	449	3,300	449
2021-08-26	445	453	445	448	7,400	448
2021-08-25	450	453	447	453	4,600	453
2021-08-24	443	450	442	450	4,300	450
2021-08-23	431	443	430	440	7,000	440
2021-08-20	445	451	430	433	16,500	433
2021-08-19	445	450	442	446	5,500	446
2021-08-18	447	456	435	442	22,700	442
2021-08-17	458	462	448	449	11,400	449
2021-08-16	456	465	453	454	13,900	454
2021-08-13	453	460	453	456	6,000	456
2021-08-12	454	456	450	454	9,500	454
2021-08-11	464	465	453	455	13,800	455
2021-08-10	451	460	451	459	16,100	459
2021-08-06	453	453	444	448	7,800	448
2021-08-05	449	455	446	446	11,000	446
2021-08-04	460	460	447	456	9,400	456
2021-08-03	458	462	457	460	6,300	460
2021-08-02	453	463	453	458	12,300	458
2021-07-30	450	457	450	453	7,900	453
2021-07-29	441	461	441	457	22,900	457
2021-07-28	466	466	456	457	4,700	457
2021-07-27	467	469	464	468	6,200	468
2021-07-26	463	468	463	467	7,700	467
2021-07-21	457	465	457	460	16,700	460
2021-07-20	456	460	455	457	10,600	457
2021-07-19	464	464	456	460	12,700	460
2021-07-16	455	466	451	464	11,100	464
2021-07-15	467	470	450	454	38,500	454
2021-07-14	468	482	463	468	40,400	468
2021-07-13	450	468	450	460	36,100	460
2021-07-12	448	460	448	455	7,400	455
2021-07-09	446	448	440	448	10,300	448
2021-07-08	452	452	441	447	28,100	447
2021-07-07	451	456	451	452	5,300	452
2021-07-06	451	456	451	453	18,400	453
2021-07-05	459	459	451	459	28,400	459
2021-07-02	461	463	457	457	12,800	457
2021-07-01	463	468	462	464	5,400	464
2021-06-30	465	467	462	463	5,000	463
2021-06-29	478	478	463	465	26,700	465
2021-06-28	466	488	466	470	55,400	470
2021-06-25	465	467	456	460	21,300	460
2021-06-24	463	467	457	457	32,000	457
2021-06-23	457	462	454	457	11,900	457
2021-06-22	464	464	453	457	12,300	457
2021-06-21	460	460	450	450	24,300	450
2021-06-18	460	464	455	460	26,500	460
2021-06-17	466	467	460	461	14,200	461
2021-06-16	459	467	459	467	16,300	467
2021-06-15	471	471	457	463	23,000	463
2021-06-14	475	476	460	471	45,800	471
2021-06-11	487	491	475	475	35,800	475
2021-06-10	485	500	478	495	88,400	495
2021-06-09	471	493	467	477	42,700	477
2021-06-08	464	470	463	466	20,700	466
2021-06-07	464	470	460	464	31,600	464
2021-06-04	461	523	452	466	348,600	466
2021-06-03	457	458	453	455	12,800	455
2021-06-02	458	468	458	462	18,800	462
2021-06-01	452	462	452	460	10,500	460
2021-05-31	448	457	447	450	14,200	450
2021-05-28	451	454	442	448	27,700	448
2021-05-27	457	458	450	451	13,800	451
2021-05-26	462	463	457	457	11,900	457
2021-05-25	452	461	452	461	22,500	461
2021-05-24	465	470	447	455	42,800	455
2021-05-21	462	465	456	462	29,100	462
2021-05-20	455	460	454	458	22,200	458
2021-05-19	454	460	443	459	29,300	459
2021-05-18	441	455	441	451	59,900	451
2021-05-17	428	440	424	437	44,800	437
2021-05-14	434	434	423	424	22,500	424
2021-05-13	430	444	419	420	49,700	420
2021-05-12	446	451	427	431	91,800	431
2021-05-11	454	454	448	449	29,300	449
2021-05-10	455	460	449	451	77,000	451
2021-05-07	468	468	452	457	63,600	457
2021-05-06	472	478	465	468	39,200	468
2021-04-30	487	495	461	466	123,300	466
2021-04-28	488	508	487	493	61,700	493
2021-04-27	507	521	493	493	240,700	493
2021-04-26	565	635	514	522	1,054,000	522
2021-04-23	478	535	478	535	288,300	535
2021-04-22	477	484	473	476	20,800	476
2021-04-21	490	490	471	472	70,700	472
2021-04-20	487	512	487	494	139,800	494
2021-04-19	480	505	474	504	227,500	504
2021-04-16	466	473	463	467	19,300	467
2021-04-15	456	467	456	467	13,900	467
2021-04-14	466	470	458	458	18,300	458
2021-04-13	461	470	455	468	22,900	468
2021-04-12	460	462	456	457	12,800	457
2021-04-09	457	462	453	455	29,600	455
2021-04-08	460	472	454	463	43,500	463
2021-04-07	461	461	451	454	25,800	454
2021-04-06	467	469	455	466	32,700	466
2021-04-05	461	469	461	464	48,600	464
2021-04-02	471	473	455	462	72,900	462
2021-04-01	475	477	460	468	28,700	468
2021-03-31	461	477	457	475	50,200	475
2021-03-30	460	467	456	461	9,700	461
2021-03-29	468	477	463	468	44,300	468
2021-03-26	453	465	448	465	23,500	465
2021-03-25	439	456	439	448	18,900	448
2021-03-24	453	454	440	441	29,100	441
2021-03-23	464	469	450	454	43,000	454
2021-03-22	468	471	462	462	22,200	462
2021-03-19	470	472	465	468	21,600	468
2021-03-18	490	490	471	473	29,000	473
2021-03-17	472	489	465	483	71,900	483
2021-03-16	464	473	463	467	32,100	467
2021-03-15	478	478	467	467	22,900	467
2021-03-12	492	492	471	473	35,200	473
2021-03-11	479	485	465	484	40,700	484
2021-03-10	463	473	460	471	67,700	471
2021-03-09	450	459	438	456	54,300	456
2021-03-08	453	458	437	449	86,800	449
2021-03-05	435	495	435	453	383,100	453
2021-03-04	441	450	427	434	99,500	434
2021-03-03	460	469	448	448	89,100	448
2021-03-02	480	493	471	472	51,300	472
2021-03-01	515	515	480	483	98,200	483
2021-02-26	547	548	504	513	166,900	513
2021-02-25	541	550	525	541	71,600	541
2021-02-24	550	555	537	538	128,800	538
2021-02-22	520	540	511	535	137,300	535
2021-02-19	511	524	500	501	70,600	501
2021-02-18	522	557	513	521	198,900	521
2021-02-17	484	529	484	525	179,000	525
2021-02-16	464	512	458	492	235,800	492
2021-02-15	468	470	455	461	69,500	461
2021-02-12	446	474	433	470	119,500	470
2021-02-10	406	455	403	446	167,000	446
2021-02-09	458	458	442	443	46,200	443
2021-02-08	454	462	447	450	66,200	450
2021-02-05	456	468	456	462	42,700	462
2021-02-04	458	458	448	456	32,900	456
2021-02-03	466	470	456	458	34,900	458
2021-02-02	458	470	456	466	46,300	466
2021-02-01	438	457	435	451	110,300	451
2021-01-29	468	471	438	446	108,600	446
2021-01-28	471	477	462	467	54,200	467
2021-01-27	470	483	470	476	55,600	476
2021-01-26	488	490	471	473	91,300	473
2021-01-25	503	509	488	493	113,600	493
2021-01-22	519	521	501	502	73,700	502
2021-01-21	523	525	512	516	87,900	516
2021-01-20	514	531	507	520	156,900	520
2021-01-19	509	516	502	513	97,600	513
2021-01-18	486	506	475	503	77,500	503
2021-01-15	510	511	483	488	138,100	488
2021-01-14	509	527	505	508	116,500	508
2021-01-13	520	524	505	510	163,700	510
2021-01-12	539	543	516	519	198,000	519
2021-01-08	554	562	532	539	306,300	539
2021-01-07	573	584	526	529	394,400	529
2021-01-06	577	595	529	553	487,700	553
2021-01-05	515	604	490	562	1,090,100	562
2021-01-04	468	540	462	520	504,800	520

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

1711 (株)SDSホールディングス の時系列データ [2021年度]

1711 (株)SDSホールディングスの時系列データ [2021年度]