1711 (株)SDSホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-17529550516518257,900518
2024-05-16518536504526319,200526
2024-05-15538541521533175,800533
2024-05-14545549528544148,100544
2024-05-13540549535539141,000539
2024-05-10527550527543151,300543
2024-05-09554558511536464,500536
2024-05-08538549528544247,600544
2024-05-07554560541542183,400542
2024-05-02545564545557283,100557
2024-05-01563565537542358,500542
2024-04-30589589558576672,400576
2024-04-26564598552584742,000584
2024-04-25530574529558620,700558
2024-04-245625855125381,138,900538
2024-04-235475685335611,190,400561
2024-04-22501511485499229,900499
2024-04-19535541511511277,600511
2024-04-18498532491532195,000532
2024-04-17496513490496170,700496
2024-04-16482496475488104,000488
2024-04-15492504481495238,500495
2024-04-12489520489507253,500507
2024-04-11473488469485117,900485
2024-04-10487496477480201,900480
2024-04-0948549747748791,700487
2024-04-08495508489493146,100493
2024-04-05510516461487639,000487
2024-04-04535548511513311,500513
2024-04-03540547525539174,700539
2024-04-02545545522541357,700541
2024-04-01530559524553290,600553
2024-03-29540558535535372,500535
2024-03-28535553528539351,400539
2024-03-27575575533544653,700544
2024-03-26586598568570481,800570
2024-03-256076405745871,709,400587
2024-03-225456175215973,142,200597
2024-03-215275475015462,392,500546
2024-03-19442476435467273,300467
2024-03-18453468440441201,100441
2024-03-15429462413461379,400461
2024-03-14415437415437114,400437
2024-03-13439439415418283,500418
2024-03-12432457431441280,100441
2024-03-11430454420438244,700438
2024-03-08466475431433463,300433
2024-03-07497497453460547,400460
2024-03-06511513485497416,400497
2024-03-05500530495526477,400526
2024-03-04478508478499660,500499
2024-03-01485491469483281,300483
2024-02-29505505471477602,300477
2024-02-28515520506515244,600515
2024-02-27490514476514593,300514
2024-02-26491512463483444,800483
2024-02-22503514483491363,400491
2024-02-215485484774951,539,900495
2024-02-20494538494538721,100538
2024-02-19458488454481270,600481
2024-02-16465465446450182,200450
2024-02-15460488449465275,200465
2024-02-14459475431466328,200466
2024-02-13445476445473477,100473
2024-02-09418440417433290,700433
2024-02-08415423404414257,300414
2024-02-07417423400416239,700416
2024-02-06400444400418469,500418
2024-02-054904904064061,166,700406
2024-02-02468489458486333,300486
2024-02-01451470438465359,700465
2024-01-31438454431446373,000446
2024-01-30443449424432465,200432
2024-01-29415437412436274,200436
2024-01-26421424411423155,600423
2024-01-25405425404417470,100417
2024-01-24375416374400785,200400
2024-01-23380380366372137,000372
2024-01-22374384365365254,500365
2024-01-1934535334035290,400352
2024-01-18320369314345310,700345
2024-01-1733233832632664,700326
2024-01-16338353329334119,200334
2024-01-15321348321330129,700330
2024-01-12356363299320550,400320
2024-01-11378384358358259,000358
2024-01-10390402377378422,200378
2024-01-09348392347388501,100388
2024-01-05351354337340198,900340
2024-01-04323353318348245,000348

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