1711 (株)SDSホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	325	327	315	323	65,600	323
2023-12-28	295	332	294	319	174,100	319
2023-12-27	296	298	293	293	60,700	293
2023-12-26	298	300	293	296	36,700	296
2023-12-25	297	303	290	299	78,000	299
2023-12-22	308	308	295	298	71,400	298
2023-12-21	287	313	287	305	331,300	305
2023-12-20	292	292	280	288	103,900	288
2023-12-19	298	298	284	287	58,300	287
2023-12-18	292	292	279	292	65,500	292
2023-12-15	275	291	271	287	161,300	287
2023-12-14	273	278	265	274	214,200	274
2023-12-13	235	298	235	270	550,500	270
2023-12-12	248	248	239	242	39,400	242
2023-12-11	251	254	248	249	12,800	249
2023-12-08	255	256	251	253	19,000	253
2023-12-07	245	257	245	256	28,800	256
2023-12-06	243	251	243	249	43,900	249
2023-12-05	253	253	247	250	29,000	250
2023-12-04	257	257	250	255	38,300	255
2023-12-01	258	259	254	257	35,800	257
2023-11-30	257	261	256	260	20,100	260
2023-11-29	255	260	255	259	15,000	259
2023-11-28	260	263	253	257	48,200	257
2023-11-27	261	261	252	258	24,900	258
2023-11-24	260	263	258	259	59,700	259
2023-11-22	262	262	256	261	17,700	261
2023-11-21	259	262	254	262	36,700	262
2023-11-20	253	262	248	259	79,200	259
2023-11-17	244	255	244	253	53,000	253
2023-11-16	232	252	232	246	86,300	246
2023-11-15	250	255	230	239	75,000	239
2023-11-14	254	255	241	244	48,600	244
2023-11-13	255	255	250	254	40,000	254
2023-11-10	242	249	236	246	36,200	246
2023-11-09	234	267	234	249	129,000	249
2023-11-08	232	239	227	237	50,700	237
2023-11-07	226	233	225	233	42,400	233
2023-11-06	221	226	219	226	27,600	226
2023-11-02	222	222	218	221	19,100	221
2023-11-01	222	222	218	222	15,500	222
2023-10-31	217	222	217	220	11,000	220
2023-10-30	221	221	216	220	27,000	220
2023-10-27	221	224	220	222	13,200	222
2023-10-26	226	226	222	224	5,500	224
2023-10-25	224	229	224	226	20,400	226
2023-10-24	220	223	217	223	34,600	223
2023-10-23	224	224	220	223	20,600	223
2023-10-20	225	225	221	225	8,100	225
2023-10-19	225	227	222	225	17,500	225
2023-10-18	224	228	224	227	19,000	227
2023-10-17	223	227	221	227	18,000	227
2023-10-16	228	228	215	218	51,300	218
2023-10-13	228	230	225	229	27,400	229
2023-10-12	238	238	229	232	27,100	232
2023-10-11	240	241	239	239	5,100	239
2023-10-10	235	241	235	240	34,600	240
2023-10-06	232	237	232	237	13,900	237
2023-10-05	234	239	234	239	12,300	239
2023-10-04	238	239	231	234	37,700	234
2023-10-03	248	248	236	239	51,100	239
2023-10-02	252	253	246	246	21,400	246
2023-09-29	256	259	250	254	42,700	254
2023-09-28	282	282	253	258	222,400	258
2023-09-27	251	255	251	253	13,900	253
2023-09-26	251	253	247	252	14,600	252
2023-09-25	250	252	246	249	10,800	249
2023-09-22	248	253	244	251	20,200	251
2023-09-21	252	261	246	251	68,700	251
2023-09-20	251	258	251	251	39,100	251
2023-09-19	250	260	247	249	70,900	249
2023-09-15	242	258	239	253	160,700	253
2023-09-14	239	241	238	238	22,300	238
2023-09-13	239	241	238	241	23,500	241
2023-09-12	238	243	238	243	16,200	243
2023-09-11	245	245	237	238	29,300	238
2023-09-08	249	249	245	245	21,500	245
2023-09-07	243	248	243	248	33,300	248
2023-09-06	240	246	240	242	39,200	242
2023-09-05	243	247	242	243	35,300	243
2023-09-04	245	250	242	246	44,600	246
2023-09-01	243	249	240	245	47,800	245
2023-08-31	258	274	241	250	438,400	250
2023-08-30	236	256	236	251	157,100	251
2023-08-29	229	236	227	235	76,200	235
2023-08-28	239	241	225	230	131,900	230
2023-08-25	244	246	237	239	55,000	239
2023-08-24	253	253	241	244	78,400	244
2023-08-23	255	259	248	253	50,900	253
2023-08-22	260	260	255	255	17,900	255
2023-08-21	254	261	254	259	15,800	259
2023-08-18	256	262	253	258	33,400	258
2023-08-17	261	266	257	259	53,600	259
2023-08-16	254	268	254	262	67,800	262
2023-08-15	258	262	251	253	50,600	253
2023-08-14	262	266	261	262	60,400	262
2023-08-10	265	269	264	269	18,900	269
2023-08-09	270	270	264	268	11,500	268
2023-08-08	267	270	265	267	15,100	267
2023-08-07	265	270	260	265	78,900	265
2023-08-04	273	274	270	274	7,400	274
2023-08-03	274	275	270	273	17,000	273
2023-08-02	274	278	274	277	11,200	277
2023-08-01	271	279	270	278	28,700	278
2023-07-31	270	274	269	271	32,400	271
2023-07-28	268	273	268	270	20,600	270
2023-07-27	268	272	268	269	30,400	269
2023-07-26	269	271	268	269	10,400	269
2023-07-25	269	272	269	269	13,200	269
2023-07-24	269	274	267	272	38,300	272
2023-07-21	270	274	267	269	26,600	269
2023-07-20	271	275	269	272	38,400	272
2023-07-19	272	274	268	268	42,800	268
2023-07-18	274	276	272	272	21,400	272
2023-07-14	282	282	274	275	28,300	275
2023-07-13	274	283	274	283	48,000	283
2023-07-12	271	283	269	278	98,300	278
2023-07-11	270	279	270	275	48,000	275
2023-07-10	275	279	273	274	47,300	274
2023-07-07	275	289	275	279	41,500	279
2023-07-06	282	284	275	276	82,400	276
2023-07-05	290	294	285	286	77,500	286
2023-07-04	292	295	289	291	49,600	291
2023-07-03	295	297	292	293	39,500	293
2023-06-30	298	298	292	297	32,300	297
2023-06-29	293	301	289	295	65,100	295
2023-06-28	296	298	292	293	52,400	293
2023-06-27	299	299	293	296	81,900	296
2023-06-26	296	305	292	299	84,700	299
2023-06-23	305	309	297	298	119,000	298
2023-06-22	315	320	303	307	414,600	307
2023-06-21	314	349	307	313	1,703,400	313
2023-06-20	295	295	288	290	62,100	290
2023-06-19	291	300	291	295	72,300	295
2023-06-16	282	292	280	291	42,700	291
2023-06-15	285	289	283	283	46,400	283
2023-06-14	295	295	286	287	55,000	287
2023-06-13	296	305	291	293	124,800	293
2023-06-12	293	302	292	300	72,900	300
2023-06-09	290	309	289	298	164,300	298
2023-06-08	314	314	288	295	246,200	295
2023-06-07	322	330	303	314	782,000	314
2023-06-06	332	350	300	306	2,365,700	306
2023-06-05	264	272	264	270	36,400	270
2023-06-02	263	269	258	266	47,300	266
2023-06-01	272	274	266	266	48,300	266
2023-05-31	269	282	265	272	135,100	272
2023-05-30	258	269	258	261	50,800	261
2023-05-29	269	269	260	265	38,300	265
2023-05-26	275	276	261	261	103,100	261
2023-05-25	277	283	275	275	34,900	275
2023-05-24	266	280	266	275	56,600	275
2023-05-23	281	285	266	268	131,100	268
2023-05-22	292	302	286	286	84,000	286
2023-05-19	304	307	288	295	295,000	295
2023-05-18	287	308	263	298	713,500	298
2023-05-17	273	317	259	287	1,214,600	287
2023-05-16	280	282	242	251	210,100	251
2023-05-15	292	298	279	284	48,000	284
2023-05-12	300	300	270	285	105,100	285
2023-05-11	310	310	300	300	33,500	300
2023-05-10	314	315	310	311	22,600	311
2023-05-09	302	318	301	316	64,000	316
2023-05-08	312	317	310	314	16,500	314
2023-05-02	314	314	309	312	16,100	312
2023-05-01	308	316	307	309	54,900	309
2023-04-28	313	318	305	312	41,200	312
2023-04-27	335	335	313	313	79,900	313
2023-04-26	349	349	330	335	59,000	335
2023-04-25	347	354	340	349	100,400	349
2023-04-24	334	346	327	346	101,800	346
2023-04-21	337	339	327	330	32,200	330
2023-04-20	338	343	334	340	31,400	340
2023-04-19	337	337	330	337	36,700	337
2023-04-18	338	344	336	337	26,600	337
2023-04-17	335	343	324	334	52,500	334
2023-04-14	337	337	329	330	33,600	330
2023-04-13	342	345	336	337	27,800	337
2023-04-12	340	349	336	340	47,600	340
2023-04-11	332	350	332	343	55,800	343
2023-04-10	350	350	335	340	46,600	340
2023-04-07	339	351	337	341	55,400	341
2023-04-06	341	348	326	335	74,100	335
2023-04-05	332	356	326	342	144,600	342
2023-04-04	336	336	326	327	53,800	327
2023-04-03	320	339	320	339	108,300	339
2023-03-31	312	318	312	314	14,000	314
2023-03-30	297	312	297	310	38,900	310
2023-03-29	303	303	298	299	23,500	299
2023-03-28	301	304	298	302	24,000	302
2023-03-27	301	306	301	305	10,900	305
2023-03-24	305	307	299	303	42,100	303
2023-03-23	309	311	305	311	10,700	311
2023-03-22	310	313	301	309	33,100	309
2023-03-20	307	313	307	310	25,000	310
2023-03-17	309	318	309	311	24,700	311
2023-03-16	305	311	303	311	35,500	311
2023-03-15	311	319	311	317	14,800	317
2023-03-14	320	320	307	307	65,300	307
2023-03-13	318	333	315	320	52,100	320
2023-03-10	319	324	319	321	27,500	321
2023-03-09	324	326	320	320	21,200	320
2023-03-08	322	326	321	326	19,700	326
2023-03-07	323	326	320	325	22,400	325
2023-03-06	322	327	320	321	25,200	321
2023-03-03	316	323	316	322	29,300	322
2023-03-02	318	320	316	317	27,700	317
2023-03-01	324	325	319	321	19,100	321
2023-02-28	323	324	320	321	15,800	321
2023-02-27	318	324	317	321	48,300	321
2023-02-24	314	322	310	318	62,500	318
2023-02-22	324	324	313	316	79,600	316
2023-02-21	335	335	326	326	28,400	326
2023-02-20	329	334	327	331	53,700	331
2023-02-17	316	327	316	324	103,200	324
2023-02-16	316	327	315	323	83,100	323
2023-02-15	339	343	304	324	195,200	324
2023-02-14	352	353	341	346	102,700	346
2023-02-13	360	363	351	354	50,600	354
2023-02-10	363	363	353	358	35,400	358
2023-02-09	351	363	351	363	21,500	363
2023-02-08	352	356	350	353	34,800	353
2023-02-07	349	356	349	355	8,100	355
2023-02-06	350	358	349	350	46,700	350
2023-02-03	353	354	348	352	55,100	352
2023-02-02	363	363	354	359	28,800	359
2023-02-01	350	365	350	360	55,000	360
2023-01-31	357	370	346	350	93,100	350
2023-01-30	352	355	350	353	34,700	353
2023-01-27	358	365	355	355	32,400	355
2023-01-26	372	372	358	358	53,600	358
2023-01-25	366	376	362	373	50,200	373
2023-01-24	363	373	359	367	109,300	367
2023-01-23	350	363	350	355	56,100	355
2023-01-20	341	350	336	350	35,600	350
2023-01-19	346	353	345	348	28,400	348
2023-01-18	351	354	339	353	35,000	353
2023-01-17	339	348	338	343	32,200	343
2023-01-16	350	350	333	338	45,600	338
2023-01-13	350	357	350	353	24,500	353
2023-01-12	352	354	347	354	40,200	354
2023-01-11	341	355	341	351	42,600	351
2023-01-10	339	352	339	343	45,100	343
2023-01-06	330	343	330	337	75,900	337
2023-01-05	350	353	333	336	164,900	336
2023-01-04	363	371	354	354	80,300	354

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1711 (株)SDSホールディングス の時系列データ [2023年度]

1711 (株)SDSホールディングスの時系列データ [2023年度]