1. HOME >
  2. 株価時系列 >
  3. 1711 >
  4. 2020年

1711 (株)SDSホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3046947045146179,000461
2020-12-29469484460469111,300469
2020-12-28454479453469100,800469
2020-12-2546446545245772,100457
2020-12-2444546644346463,500464
2020-12-2344046043744895,300448
2020-12-22466473445448113,800448
2020-12-21455494455476140,500476
2020-12-18473475447455163,600455
2020-12-1748449448148173,200481
2020-12-16501511479492103,800492
2020-12-15504512487493144,800493
2020-12-14488513483506253,800506
2020-12-11492517471484310,200484
2020-12-10520521477480286,300480
2020-12-09529548525530228,300530
2020-12-08570580519539562,300539
2020-12-07569626567595657,200595
2020-12-04599607546559410,500559
2020-12-03631637576597478,400597
2020-12-02659665619639691,300639
2020-12-01591648591648931,400648
2020-11-30585620573582572,500582
2020-11-27584596555568257,500568
2020-11-26555611542584571,400584
2020-11-25592617557561520,900561
2020-11-246146805865991,336,200599
2020-11-205947005766242,823,900624
2020-11-195506015466011,753,400601
2020-11-184655574565011,340,300501
2020-11-17427479427477516,900477
2020-11-16415447415423174,700423
2020-11-13435441398412311,400412
2020-11-12431480422429983,400429
2020-11-11452463430431259,800431
2020-11-104664824154511,033,900451
2020-11-094024583884581,384,200458
2020-11-0639439837537898,200378
2020-11-05401414382394218,000394
2020-11-04384404372377236,000377
2020-11-02331374325370174,400370
2020-10-3034734732433164,800331
2020-10-2934634833334069,400340
2020-10-2836437135035065,600350
2020-10-27368383351371146,600371
2020-10-26405410364374212,300374
2020-10-23373431356390448,700390
2020-10-22344385344371304,600371
2020-10-21327390326342377,200342
2020-10-2032533332132120,900321
2020-10-1933133532432517,200325
2020-10-1634534531632081,100320
2020-10-1534935134134536,700345
2020-10-1437237234934982,600349
2020-10-13408419352364888,700364
2020-10-1234734733933914,300339
2020-10-0934434834034318,300343
2020-10-0834735234434410,700344
2020-10-0734935234534512,700345
2020-10-063503513453477,600347
2020-10-053483503453499,800349
2020-10-0234635034434610,200346
2020-09-303493503443449,400344
2020-09-293443513443488,800348
2020-09-2834535034134318,500343
2020-09-2535235434834813,400348
2020-09-2435035234635213,100352
2020-09-2335735734835115,500351
2020-09-1835235735035012,300350
2020-09-1735135635035418,900354
2020-09-1636336735435432,100354
2020-09-1536737136036330,100363
2020-09-1437137436136333,600363
2020-09-1136537336036552,500365
2020-09-10353390349380124,900380
2020-09-0936236534535036,900350
2020-09-08350398350364119,400364
2020-09-0735935934434936,100349
2020-09-0436036435135720,700357
2020-09-0335836535436520,800365
2020-09-0237437635335427,800354
2020-09-0136137536136613,800366
2020-08-3134837434736518,100365
2020-08-2839239233235087,100350
2020-08-2739840338739246,000392
2020-08-2640841739639959,100399
2020-08-25379430370409182,900409
2020-08-2437337736536622,600366
2020-08-2136837235837236,500372
2020-08-2035637235636626,600366
2020-08-1935035634535620,500356
2020-08-183403453403429,800342
2020-08-1734134633934015,700340
2020-08-1434934933834218,100342
2020-08-133473493453454,800345
2020-08-1234934934334615,800346
2020-08-1136336734034489,700344
2020-08-0738439036037149,400371
2020-08-0638038437138238,000382
2020-08-0538739238039116,500391
2020-08-0437439037239030,000390
2020-08-03378404368369126,000369
2020-07-3137839636437649,300376
2020-07-3037138536537848,900378
2020-07-2935937935837650,900376
2020-07-2836637235536524,400365
2020-07-2736837735636028,400360
2020-07-2238038837738114,800381
2020-07-2136339236338575,200385
2020-07-2037837835036233,200362
2020-07-17371390345362163,800362
2020-07-16408412384387111,300387
2020-07-15430437406415184,400415
2020-07-14425429402409108,000409
2020-07-13381452378439746,000439
2020-07-10385388366374197,300374
2020-07-09344423342401454,200401
2020-07-0833935233934614,900346
2020-07-0733234932734014,200340
2020-07-0633034931033224,500332
2020-07-033213293213215,100321
2020-07-023373373253265,000326
2020-07-0133734032332919,000329
2020-06-3036636733733945,700339
2020-06-2935035433734815,800348
2020-06-2635835834535629,400356
2020-06-2535036234135589,400355
2020-06-24311374311346378,000346
2020-06-2329030628630328,900303
2020-06-222962962902907,100290
2020-06-192972982852959,500295
2020-06-182962962922949,300294
2020-06-172953052922997,700299
2020-06-1629130729129511,900295
2020-06-1530930928529418,800294
2020-06-1230630927930040,200300
2020-06-1131231630630621,100306
2020-06-1031331430831312,000313
2020-06-0931131130530613,300306
2020-06-0830931330731128,200311
2020-06-0531732029830840,400308
2020-06-0433234032032128,200321
2020-06-0333633633133310,100333
2020-06-0235035033133624,900336
2020-06-0134535134234812,100348
2020-05-2934235933735022,500350
2020-05-2835136034035044,000350
2020-05-27350391345360207,800360
2020-05-2632834532533596,000335
2020-05-25390390340345343,600345
2020-05-22394402386402615,400402
2020-05-2132232232232242,900322
2020-05-202312452312427,500242
2020-05-1923725622823829,500238
2020-05-1823324021722643,400226
2020-05-152392412302419,900241
2020-05-142372392322397,200239
2020-05-1323223723123615,700236
2020-05-1223323522923213,300232
2020-05-112352352322354,500235
2020-05-082342342292338,400233
2020-05-0723623622723412,700234
2020-05-012382382312367,600236
2020-04-3023823822923811,400238
2020-04-282342352282355,600235
2020-04-2723823822623415,100234
2020-04-2423624222823028,900230
2020-04-2321424220924058,400240
2020-04-2224524521721782,100217
2020-04-21225287211249654,100249
2020-04-2019820719320721,300207
2020-04-171871951871937,800193
2020-04-161921931821899,300189
2020-04-1519219618819213,300192
2020-04-1418919518719112,400191
2020-04-131851851801854,600185
2020-04-101921921841846,300184
2020-04-091971971831895,500189
2020-04-081851881801877,300187
2020-04-071921921851883,900188
2020-04-061741851731856,100185
2020-04-0318718917918011,200180
2020-04-021891891861883,200188
2020-04-012002001871941,500194
2020-03-311981981861906,000190
2020-03-301871941861889,600188
2020-03-2721321320020524,300205
2020-03-2621223720321469,300214
2020-03-2519322119320445,900204
2020-03-2417619517619041,500190
2020-03-231701781701765,400176
2020-03-191751831721728,800172
2020-03-1817217917217211,500172
2020-03-1718018016517443,400174
2020-03-161841951841866,000186
2020-03-1319519918518731,000187
2020-03-1219721819720711,900207
2020-03-1121421720221517,100215
2020-03-1020021419421028,000210
2020-03-0924024720821832,400218
2020-03-0623023622823512,100235
2020-03-052472482402417,100241
2020-03-042402402342367,600236
2020-03-0325525524024412,900244
2020-03-0222926020623393,900233
2020-02-2824226324224434,100244
2020-02-2728628828028211,500282
2020-02-2628729828729110,400291
2020-02-2530030027929126,400291
2020-02-2131231230030216,100302
2020-02-203113113083085,300308
2020-02-193093113083112,000311
2020-02-183123143093097,100309
2020-02-173093143093144,600314
2020-02-1431631630930912,600309
2020-02-133163163123126,000312
2020-02-1231631931131514,000315
2020-02-1031531931231411,100314
2020-02-073173203143155,700315
2020-02-063173203123155,700315
2020-02-0531332030631220,000312
2020-02-0431031631031312,200313
2020-02-0330031030030915,100309
2020-01-3131532131331617,100316
2020-01-3033633631531625,100316
2020-01-2935035033033318,100333
2020-01-2833235032835020,900350
2020-01-2735435433234033,000340
2020-01-2436136535536010,700360
2020-01-2335336435336426,600364
2020-01-2236436435035616,200356
2020-01-2137337735536033,200360
2020-01-2037037236036927,400369
2020-01-1737738036237082,700370
2020-01-16345424345380375,100380
2020-01-153473473433459,200345
2020-01-1434534934134113,100341
2020-01-1034334734334410,400344
2020-01-0935135134334317,300343
2020-01-0835535734335120,500351
2020-01-0735035434635416,500354
2020-01-0634035033234722,000347

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