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
2021-08-044604604474569,400456
2021-08-034584624574606,300460
2021-08-0245346345345812,300458
2021-07-304504574504537,900453
2021-07-2944146144145722,900457
2021-07-284664664564574,700457
2021-07-274674694644686,200468
2021-07-264634684634677,700467
2021-07-2145746545746016,700460
2021-07-2045646045545710,600457
2021-07-1946446445646012,700460
2021-07-1645546645146411,100464
2021-07-1546747045045438,500454
2021-07-1446848246346840,400468
2021-07-1345046845046036,100460
2021-07-124484604484557,400455
2021-07-0944644844044810,300448
2021-07-0845245244144728,100447
2021-07-074514564514525,300452
2021-07-0645145645145318,400453
2021-07-0545945945145928,400459
2021-07-0246146345745712,800457
2021-07-014634684624645,400464
2021-06-304654674624635,000463
2021-06-2947847846346526,700465
2021-06-2846648846647055,400470
2021-06-2546546745646021,300460
2021-06-2446346745745732,000457
2021-06-2345746245445711,900457
2021-06-2246446445345712,300457
2021-06-2146046045045024,300450
2021-06-1846046445546026,500460
2021-06-1746646746046114,200461
2021-06-1645946745946716,300467
2021-06-1547147145746323,000463
2021-06-1447547646047145,800471
2021-06-1148749147547535,800475
2021-06-1048550047849588,400495
2021-06-0947149346747742,700477
2021-06-0846447046346620,700466
2021-06-0746447046046431,600464
2021-06-04461523452466348,600466
2021-06-0345745845345512,800455
2021-06-0245846845846218,800462
2021-06-0145246245246010,500460
2021-05-3144845744745014,200450
2021-05-2845145444244827,700448
2021-05-2745745845045113,800451
2021-05-2646246345745711,900457
2021-05-2545246145246122,500461
2021-05-2446547044745542,800455
2021-05-2146246545646229,100462
2021-05-2045546045445822,200458
2021-05-1945446044345929,300459
2021-05-1844145544145159,900451
2021-05-1742844042443744,800437
2021-05-1443443442342422,500424
2021-05-1343044441942049,700420
2021-05-1244645142743191,800431
2021-05-1145445444844929,300449
2021-05-1045546044945177,000451
2021-05-0746846845245763,600457
2021-05-0647247846546839,200468
2021-04-30487495461466123,300466
2021-04-2848850848749361,700493
2021-04-27507521493493240,700493
2021-04-265656355145221,054,000522
2021-04-23478535478535288,300535
2021-04-2247748447347620,800476
2021-04-2149049047147270,700472
2021-04-20487512487494139,800494
2021-04-19480505474504227,500504
2021-04-1646647346346719,300467
2021-04-1545646745646713,900467
2021-04-1446647045845818,300458
2021-04-1346147045546822,900468
2021-04-1246046245645712,800457
2021-04-0945746245345529,600455
2021-04-0846047245446343,500463
2021-04-0746146145145425,800454
2021-04-0646746945546632,700466
2021-04-0546146946146448,600464
2021-04-0247147345546272,900462
2021-04-0147547746046828,700468
2021-03-3146147745747550,200475
2021-03-304604674564619,700461
2021-03-2946847746346844,300468
2021-03-2645346544846523,500465
2021-03-2543945643944818,900448
2021-03-2445345444044129,100441
2021-03-2346446945045443,000454
2021-03-2246847146246222,200462
2021-03-1947047246546821,600468
2021-03-1849049047147329,000473
2021-03-1747248946548371,900483
2021-03-1646447346346732,100467
2021-03-1547847846746722,900467
2021-03-1249249247147335,200473
2021-03-1147948546548440,700484
2021-03-1046347346047167,700471
2021-03-0945045943845654,300456
2021-03-0845345843744986,800449
2021-03-05435495435453383,100453
2021-03-0444145042743499,500434
2021-03-0346046944844889,100448
2021-03-0248049347147251,300472
2021-03-0151551548048398,200483
2021-02-26547548504513166,900513
2021-02-2554155052554171,600541
2021-02-24550555537538128,800538
2021-02-22520540511535137,300535
2021-02-1951152450050170,600501
2021-02-18522557513521198,900521
2021-02-17484529484525179,000525
2021-02-16464512458492235,800492
2021-02-1546847045546169,500461
2021-02-12446474433470119,500470
2021-02-10406455403446167,000446
2021-02-0945845844244346,200443
2021-02-0845446244745066,200450
2021-02-0545646845646242,700462
2021-02-0445845844845632,900456
2021-02-0346647045645834,900458
2021-02-0245847045646646,300466
2021-02-01438457435451110,300451
2021-01-29468471438446108,600446
2021-01-2847147746246754,200467
2021-01-2747048347047655,600476
2021-01-2648849047147391,300473
2021-01-25503509488493113,600493
2021-01-2251952150150273,700502
2021-01-2152352551251687,900516
2021-01-20514531507520156,900520
2021-01-1950951650251397,600513
2021-01-1848650647550377,500503
2021-01-15510511483488138,100488
2021-01-14509527505508116,500508
2021-01-13520524505510163,700510
2021-01-12539543516519198,000519
2021-01-08554562532539306,300539
2021-01-07573584526529394,400529
2021-01-06577595529553487,700553
2021-01-055156044905621,090,100562
2021-01-04468540462520504,800520

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