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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 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