1711 (株)SDSホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 233 | 238 | 232 | 237 | 29,400 | 237 |
| 2025-07-07 | 237 | 237 | 232 | 235 | 39,000 | 235 |
| 2025-07-04 | 234 | 240 | 234 | 235 | 35,700 | 235 |
| 2025-07-03 | 237 | 237 | 232 | 234 | 42,000 | 234 |
| 2025-07-02 | 234 | 235 | 232 | 235 | 24,200 | 235 |
| 2025-07-01 | 239 | 239 | 232 | 235 | 47,200 | 235 |
| 2025-06-30 | 246 | 249 | 235 | 238 | 259,200 | 238 |
| 2025-06-27 | 255 | 261 | 242 | 249 | 488,300 | 249 |
| 2025-06-26 | 238 | 253 | 238 | 246 | 106,600 | 246 |
| 2025-06-25 | 236 | 250 | 233 | 241 | 146,300 | 241 |
| 2025-06-24 | 234 | 243 | 225 | 239 | 154,300 | 239 |
| 2025-06-23 | 236 | 238 | 231 | 234 | 77,800 | 234 |
| 2025-06-20 | 245 | 245 | 239 | 240 | 20,700 | 240 |
| 2025-06-19 | 243 | 249 | 240 | 240 | 39,000 | 240 |
| 2025-06-18 | 245 | 247 | 243 | 246 | 15,400 | 246 |
| 2025-06-17 | 239 | 250 | 239 | 249 | 50,100 | 249 |
| 2025-06-16 | 243 | 247 | 240 | 240 | 34,200 | 240 |
| 2025-06-13 | 247 | 248 | 242 | 242 | 53,400 | 242 |
| 2025-06-12 | 246 | 250 | 246 | 249 | 28,800 | 249 |
| 2025-06-11 | 248 | 249 | 246 | 246 | 31,100 | 246 |
| 2025-06-10 | 254 | 254 | 246 | 247 | 35,500 | 247 |
| 2025-06-09 | 253 | 253 | 245 | 250 | 59,800 | 250 |
| 2025-06-06 | 252 | 253 | 248 | 253 | 28,700 | 253 |
| 2025-06-05 | 254 | 258 | 247 | 249 | 101,000 | 249 |
| 2025-06-04 | 240 | 260 | 240 | 256 | 266,400 | 256 |
| 2025-06-03 | 235 | 248 | 235 | 241 | 222,300 | 241 |
| 2025-06-02 | 237 | 237 | 234 | 235 | 16,000 | 235 |
| 2025-05-30 | 234 | 235 | 232 | 232 | 19,500 | 232 |
| 2025-05-29 | 239 | 239 | 233 | 233 | 24,900 | 233 |
| 2025-05-28 | 235 | 238 | 234 | 234 | 16,400 | 234 |
| 2025-05-27 | 235 | 238 | 235 | 236 | 14,600 | 236 |
| 2025-05-26 | 233 | 238 | 233 | 235 | 31,100 | 235 |
| 2025-05-23 | 237 | 238 | 234 | 234 | 35,100 | 234 |
| 2025-05-22 | 237 | 238 | 233 | 238 | 33,500 | 238 |
| 2025-05-21 | 233 | 238 | 232 | 237 | 50,200 | 237 |
| 2025-05-20 | 228 | 237 | 228 | 232 | 105,200 | 232 |
| 2025-05-19 | 232 | 232 | 228 | 229 | 32,200 | 229 |
| 2025-05-16 | 222 | 232 | 221 | 230 | 115,000 | 230 |
| 2025-05-15 | 223 | 227 | 222 | 222 | 89,800 | 222 |
| 2025-05-14 | 224 | 229 | 220 | 225 | 125,500 | 225 |
| 2025-05-13 | 225 | 230 | 221 | 221 | 167,300 | 221 |
| 2025-05-12 | 221 | 227 | 221 | 225 | 58,400 | 225 |
| 2025-05-09 | 222 | 223 | 219 | 220 | 67,900 | 220 |
| 2025-05-08 | 212 | 224 | 212 | 222 | 137,400 | 222 |
| 2025-05-07 | 212 | 216 | 211 | 214 | 46,300 | 214 |
| 2025-05-02 | 210 | 211 | 208 | 211 | 30,600 | 211 |
| 2025-05-01 | 205 | 210 | 203 | 210 | 142,000 | 210 |
| 2025-04-30 | 205 | 205 | 201 | 205 | 133,200 | 205 |
| 2025-04-28 | 213 | 213 | 207 | 207 | 82,400 | 207 |
| 2025-04-25 | 216 | 220 | 210 | 210 | 254,000 | 210 |
| 2025-04-24 | 220 | 220 | 216 | 217 | 63,400 | 217 |
| 2025-04-23 | 223 | 233 | 210 | 214 | 667,900 | 214 |
| 2025-04-22 | 223 | 225 | 221 | 222 | 58,600 | 222 |
| 2025-04-21 | 225 | 236 | 218 | 223 | 391,300 | 223 |
| 2025-04-18 | 229 | 250 | 223 | 223 | 836,000 | 223 |
| 2025-04-17 | 254 | 267 | 232 | 232 | 1,147,000 | 232 |
| 2025-04-16 | 225 | 286 | 220 | 262 | 1,888,400 | 262 |
| 2025-04-15 | 228 | 230 | 226 | 227 | 49,100 | 227 |
| 2025-04-14 | 221 | 248 | 221 | 223 | 362,300 | 223 |
| 2025-04-11 | 209 | 221 | 203 | 221 | 137,900 | 221 |
| 2025-04-10 | 213 | 220 | 206 | 219 | 198,300 | 219 |
| 2025-04-09 | 214 | 217 | 190 | 205 | 278,000 | 205 |
| 2025-04-08 | 199 | 220 | 199 | 220 | 256,300 | 220 |
| 2025-04-07 | 199 | 200 | 180 | 182 | 253,400 | 182 |
| 2025-04-04 | 233 | 236 | 211 | 214 | 257,800 | 214 |
| 2025-04-03 | 239 | 247 | 238 | 241 | 119,000 | 241 |
| 2025-04-02 | 260 | 260 | 247 | 247 | 91,900 | 247 |
| 2025-04-01 | 265 | 265 | 257 | 260 | 95,100 | 260 |
| 2025-03-31 | 275 | 281 | 263 | 268 | 176,500 | 268 |
| 2025-03-28 | 292 | 295 | 276 | 281 | 295,900 | 281 |
| 2025-03-27 | 310 | 310 | 302 | 308 | 132,300 | 308 |
| 2025-03-26 | 311 | 313 | 307 | 311 | 88,800 | 311 |
| 2025-03-25 | 311 | 312 | 306 | 311 | 59,200 | 311 |
| 2025-03-24 | 304 | 310 | 303 | 310 | 85,500 | 310 |
| 2025-03-21 | 301 | 306 | 301 | 303 | 61,800 | 303 |
| 2025-03-19 | 300 | 303 | 298 | 300 | 46,500 | 300 |
| 2025-03-18 | 297 | 302 | 297 | 297 | 56,000 | 297 |
| 2025-03-17 | 287 | 300 | 287 | 296 | 72,500 | 296 |
| 2025-03-14 | 285 | 290 | 282 | 287 | 76,500 | 287 |
| 2025-03-13 | 295 | 303 | 282 | 287 | 172,800 | 287 |
| 2025-03-12 | 298 | 303 | 295 | 297 | 92,700 | 297 |
| 2025-03-11 | 305 | 305 | 299 | 301 | 97,400 | 301 |
| 2025-03-10 | 303 | 309 | 303 | 307 | 59,500 | 307 |
| 2025-03-07 | 302 | 307 | 300 | 302 | 72,300 | 302 |
| 2025-03-06 | 308 | 312 | 305 | 305 | 54,500 | 305 |
| 2025-03-05 | 294 | 305 | 293 | 297 | 58,300 | 297 |
| 2025-03-04 | 319 | 322 | 292 | 293 | 334,900 | 293 |
| 2025-03-03 | 317 | 317 | 304 | 311 | 68,800 | 311 |
| 2025-02-28 | 307 | 308 | 298 | 304 | 59,200 | 304 |
| 2025-02-27 | 316 | 319 | 300 | 308 | 215,700 | 308 |
| 2025-02-26 | 322 | 322 | 313 | 314 | 45,100 | 314 |
| 2025-02-25 | 330 | 330 | 316 | 321 | 97,700 | 321 |
| 2025-02-21 | 335 | 336 | 325 | 330 | 98,500 | 330 |
| 2025-02-20 | 336 | 341 | 325 | 340 | 92,300 | 340 |
| 2025-02-19 | 345 | 355 | 334 | 336 | 155,500 | 336 |
| 2025-02-18 | 356 | 363 | 345 | 349 | 263,300 | 349 |
| 2025-02-17 | 330 | 346 | 330 | 340 | 194,200 | 340 |
| 2025-02-14 | 333 | 340 | 328 | 330 | 57,300 | 330 |
| 2025-02-13 | 329 | 337 | 325 | 333 | 56,600 | 333 |
| 2025-02-12 | 326 | 329 | 318 | 327 | 48,700 | 327 |
| 2025-02-10 | 313 | 323 | 313 | 319 | 75,400 | 319 |
| 2025-02-07 | 329 | 329 | 306 | 310 | 156,400 | 310 |
| 2025-02-06 | 335 | 337 | 329 | 329 | 47,500 | 329 |
| 2025-02-05 | 336 | 350 | 332 | 335 | 109,200 | 335 |
| 2025-02-04 | 329 | 337 | 326 | 329 | 103,700 | 329 |
| 2025-02-03 | 336 | 336 | 328 | 329 | 29,400 | 329 |
| 2025-01-31 | 338 | 338 | 329 | 336 | 56,500 | 336 |
| 2025-01-30 | 338 | 338 | 330 | 332 | 47,400 | 332 |
| 2025-01-29 | 346 | 348 | 324 | 331 | 175,400 | 331 |
| 2025-01-28 | 334 | 337 | 328 | 335 | 89,800 | 335 |
| 2025-01-27 | 350 | 350 | 336 | 338 | 67,900 | 338 |
| 2025-01-24 | 329 | 355 | 329 | 355 | 110,800 | 355 |
| 2025-01-23 | 342 | 342 | 312 | 335 | 320,000 | 335 |
| 2025-01-22 | 334 | 343 | 323 | 343 | 115,800 | 343 |
| 2025-01-21 | 359 | 359 | 331 | 338 | 113,900 | 338 |
| 2025-01-20 | 360 | 370 | 351 | 357 | 180,700 | 357 |
| 2025-01-17 | 346 | 365 | 346 | 364 | 95,500 | 364 |
| 2025-01-16 | 356 | 379 | 345 | 349 | 185,600 | 349 |
| 2025-01-15 | 358 | 360 | 342 | 358 | 83,100 | 358 |
| 2025-01-14 | 367 | 368 | 349 | 358 | 142,100 | 358 |
| 2025-01-10 | 337 | 375 | 337 | 357 | 218,800 | 357 |
| 2025-01-09 | 368 | 368 | 329 | 338 | 229,800 | 338 |
| 2025-01-08 | 387 | 387 | 346 | 370 | 397,400 | 370 |
| 2025-01-07 | 355 | 389 | 354 | 389 | 394,200 | 389 |
| 2025-01-06 | 345 | 390 | 343 | 352 | 429,800 | 352 |
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