1711 (株)SDSホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0840641040140353,800403
2022-12-0740341640340843,400408
2022-12-06410415402409116,000409
2022-12-05432432411417102,900417
2022-12-02432436422425127,700425
2022-12-01442464436438185,200438
2022-11-30455455426426148,300426
2022-11-29460460446447148,400447
2022-11-28472478460460150,300460
2022-11-25452479446477297,200477
2022-11-24440457436454171,600454
2022-11-22454461426444237,100444
2022-11-21428454426446205,700446
2022-11-18412428409422111,700422
2022-11-1740541440340955,500409
2022-11-1641641640140766,500407
2022-11-15404416389408114,200408
2022-11-14420426411411104,300411
2022-11-1142342641141882,800418
2022-11-1042342340241662,200416
2022-11-0941842841842231,800422
2022-11-0841443341342471,200424
2022-11-0741041540741242,700412
2022-11-0440341640041044,500410
2022-11-0240740840340833,500408
2022-11-0140741440640749,500407
2022-10-3141241240140522,300405
2022-10-2841241239940725,400407
2022-10-2740541040240820,300408
2022-10-2640541339840261,500402
2022-10-2539840939139988,300399
2022-10-2440840839039063,300390
2022-10-2139740939340336,100403
2022-10-2039740239339740,500397
2022-10-1940241539540391,100403
2022-10-1839839939039834,100398
2022-10-1738639438339146,100391
2022-10-1438439238339087,900390
2022-10-1338438537537668,200376
2022-10-1238438938038437,600384
2022-10-1138638837938460,000384
2022-10-0739039338638763,800387
2022-10-0639140439139365,800393
2022-10-0540741339339579,000395
2022-10-04398415397405148,500405
2022-10-03378395376391128,000391
2022-09-3038739438138571,800385
2022-09-29399408391393112,200393
2022-09-28399402381391203,400391
2022-09-2740041340040284,000402
2022-09-26408413395398180,000398
2022-09-22410424403416130,700416
2022-09-21424427406417268,200417
2022-09-20438450427428227,100428
2022-09-16465467444445206,700445
2022-09-15458475456469150,300469
2022-09-14448466445455193,600455
2022-09-13481487459468379,000468
2022-09-12450475444471377,000471
2022-09-09425446424443136,900443
2022-09-0842543642442478,200424
2022-09-07441441422425157,200425
2022-09-0643644743543566,100435
2022-09-05430445422435127,300435
2022-09-02446446431435190,700435
2022-09-01455456445445125,900445
2022-08-31454457441455142,000455
2022-08-30461468452453141,700453
2022-08-29450465444460207,600460
2022-08-26465474452454259,000454
2022-08-25479482465465517,800465
2022-08-24455515445499866,400499
2022-08-23441456436447127,200447
2022-08-22464464441441313,500441
2022-08-19476494468469313,800469
2022-08-18501507472478530,200478
2022-08-175035294805011,241,100501
2022-08-16442494435477707,600477
2022-08-15462462422441486,600441
2022-08-12463476456470186,900470
2022-08-10465470456457113,600457
2022-08-09470473454468234,000468
2022-08-08489489462469328,000469
2022-08-05505509487487239,500487
2022-08-04508517488514330,700514
2022-08-03513515509509115,300509
2022-08-02520525510516183,400516
2022-08-01537537522525181,800525
2022-07-29530558524531490,100531
2022-07-28509540509534387,300534
2022-07-27521530505506220,700506
2022-07-26520531510520222,000520
2022-07-25509535500523520,900523
2022-07-22545545510511416,200511
2022-07-21533556530538332,900538
2022-07-20555561530538301,600538
2022-07-19539550529547229,400547
2022-07-15541546526538422,400538
2022-07-14567579547556491,600556
2022-07-13542580531562698,100562
2022-07-12542553493544932,000544
2022-07-11551579547554544,000554
2022-07-085605865345501,137,900550
2022-07-075806115505661,218,000566
2022-07-065216205146001,850,400600
2022-07-055946055415411,435,900541
2022-07-046637036036413,969,600641
2022-07-015966335666032,574,200603
2022-06-305455955325813,205,800581
2022-06-29507525480507959,100507
2022-06-28466508447506866,300506
2022-06-27429480423466773,500466
2022-06-24431431412416141,600416
2022-06-23435448418429333,600429
2022-06-22422452403415498,200415
2022-06-21398429398418171,600418
2022-06-20415417382392154,700392
2022-06-17414421389410171,900410
2022-06-1641643141542274,300422
2022-06-1542042640841387,600413
2022-06-1441742140441288,800412
2022-06-13461461420425182,400425
2022-06-10438455430453142,300453
2022-06-0941844241843590,800435
2022-06-08403423401422114,200422
2022-06-0740040439339859,600398
2022-06-0640940939340065,600400
2022-06-0339641239340470,300404
2022-06-0240240438939839,900398
2022-06-0140040139340134,500401
2022-05-3139040438440085,700400
2022-05-3036138936138888,900388
2022-05-2737738035236989,900369
2022-05-2637538336637659,300376
2022-05-2538038436837281,500372
2022-05-24376387367380110,300380
2022-05-23416416377381262,200381
2022-05-2040041039840952,900409
2022-05-1940140139440026,500400
2022-05-1839741339740725,400407
2022-05-1739939938239352,400393
2022-05-16394417390399115,700399
2022-05-13375396375386106,100386
2022-05-1240541339739762,200397
2022-05-1140340939540848,600408
2022-05-1042142340340552,000405
2022-05-0941042040641349,500413
2022-05-0641542440541858,100418
2022-05-02395422395419119,600419
2022-04-2839239838739751,200397
2022-04-27375401368391193,800391
2022-04-2640741840340764,300407
2022-04-2541842040741096,700410
2022-04-2243443442042462,200424
2022-04-21454461432441126,000441
2022-04-20442469441455128,400455
2022-04-19478478436442156,000442
2022-04-1847147946047041,200470
2022-04-15480485461478111,800478
2022-04-1449750547848199,000481
2022-04-13470498470498121,600498
2022-04-12495495461470147,400470
2022-04-11540543491495201,100495
2022-04-08565584541549150,300549
2022-04-07560569541561125,900561
2022-04-06572605560566167,900566
2022-04-05560582539577287,600577
2022-04-04551560531550228,200550
2022-04-01590610529550821,200550
2022-03-31585635574625864,100625
2022-03-30565584519579583,700579
2022-03-29560580540555379,800555
2022-03-28520564520557417,000557
2022-03-25470510465510220,800510
2022-03-24483485457474134,800474
2022-03-23500503485493109,300493
2022-03-22483504479502119,500502
2022-03-18461484455480106,700480
2022-03-17480491467468105,000468
2022-03-1647449947349674,600496
2022-03-1548248546547294,800472
2022-03-14480504463490249,000490
2022-03-11450494443480355,400480
2022-03-10421453421442180,800442
2022-03-09410428384413389,600413
2022-03-08410435403409460,500409
2022-03-07466467404415585,100415
2022-03-04575586495500976,600500
2022-03-036806935765951,712,600595
2022-03-026287266097261,287,500726
2022-03-0164165061162678,900626
2022-02-28640660626651226,500651
2022-02-25608643607643225,200643
2022-02-2458960358860329,300603
2022-02-2259460259159621,000596
2022-02-2159963259060792,300607
2022-02-1860163059460947,400609
2022-02-1760560758559131,100591
2022-02-1659160459060236,700602
2022-02-1560560557558141,400581
2022-02-1457761356560570,200605
2022-02-1061361359459633,700596
2022-02-0960262559261347,000613
2022-02-0861061658560256,000602
2022-02-0761862459661246,700612
2022-02-04606640603622203,800622
2022-02-03572618563613205,500613
2022-02-0251657450956259,700562
2022-02-0156156150651050,700510
2022-01-3151756051655845,500558
2022-01-2850852050751723,900517
2022-01-2754854848950885,300508
2022-01-2658558554255460,400554
2022-01-2559059957459064,000590
2022-01-24600624573597194,100597
2022-01-21550612540595228,900595
2022-01-20530569530552113,600552
2022-01-1953353850253881,300538
2022-01-18525555515533150,300533
2022-01-17485549485531269,000531
2022-01-1448348847248548,000485
2022-01-1347748346548339,000483
2022-01-1246448345548370,400483
2022-01-1144546043246042,800460
2022-01-0743946643143972,200439
2022-01-0642143641242915,900429
2022-01-0541743639842759,300427
2022-01-0440841440340911,200409

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