4650 SDエンターテイメント(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 269 | 272 | 264 | 264 | 12,100 | 264 |
| 2025-04-03 | 272 | 272 | 270 | 271 | 10,200 | 271 |
| 2025-04-02 | 274 | 276 | 273 | 273 | 10,900 | 273 |
| 2025-04-01 | 277 | 278 | 274 | 276 | 6,900 | 276 |
| 2025-03-31 | 278 | 278 | 275 | 277 | 16,400 | 277 |
| 2025-03-28 | 274 | 285 | 274 | 285 | 49,200 | 285 |
| 2025-03-27 | 305 | 310 | 304 | 308 | 31,500 | 308 |
| 2025-03-26 | 309 | 309 | 301 | 305 | 28,200 | 305 |
| 2025-03-25 | 304 | 308 | 304 | 306 | 12,500 | 306 |
| 2025-03-24 | 306 | 307 | 304 | 304 | 12,600 | 304 |
| 2025-03-21 | 308 | 309 | 306 | 306 | 8,400 | 306 |
| 2025-03-19 | 307 | 308 | 306 | 307 | 5,800 | 307 |
| 2025-03-18 | 307 | 308 | 305 | 306 | 7,900 | 306 |
| 2025-03-17 | 306 | 307 | 305 | 307 | 10,400 | 307 |
| 2025-03-14 | 302 | 305 | 302 | 305 | 11,600 | 305 |
| 2025-03-13 | 300 | 303 | 300 | 303 | 16,200 | 303 |
| 2025-03-12 | 298 | 302 | 298 | 302 | 6,000 | 302 |
| 2025-03-11 | 299 | 300 | 298 | 300 | 3,300 | 300 |
| 2025-03-10 | 297 | 301 | 297 | 301 | 7,200 | 301 |
| 2025-03-07 | 299 | 301 | 296 | 297 | 11,700 | 297 |
| 2025-03-06 | 299 | 303 | 299 | 301 | 6,600 | 301 |
| 2025-03-05 | 304 | 305 | 299 | 303 | 10,600 | 303 |
| 2025-03-04 | 303 | 304 | 302 | 304 | 7,900 | 304 |
| 2025-03-03 | 302 | 302 | 298 | 302 | 10,500 | 302 |
| 2025-02-28 | 302 | 303 | 294 | 300 | 13,900 | 300 |
| 2025-02-27 | 300 | 303 | 300 | 303 | 4,900 | 303 |
| 2025-02-26 | 300 | 301 | 296 | 301 | 3,700 | 301 |
| 2025-02-25 | 301 | 301 | 296 | 298 | 5,700 | 298 |
| 2025-02-21 | 301 | 304 | 301 | 301 | 2,000 | 301 |
| 2025-02-20 | 304 | 304 | 301 | 301 | 2,900 | 301 |
| 2025-02-19 | 302 | 304 | 302 | 304 | 6,900 | 304 |
| 2025-02-18 | 299 | 302 | 296 | 302 | 5,100 | 302 |
| 2025-02-17 | 299 | 302 | 297 | 297 | 16,300 | 297 |
| 2025-02-14 | 291 | 296 | 291 | 294 | 7,900 | 294 |
| 2025-02-13 | 292 | 293 | 291 | 292 | 3,000 | 292 |
| 2025-02-12 | 290 | 292 | 290 | 292 | 1,600 | 292 |
| 2025-02-10 | 290 | 291 | 289 | 291 | 4,200 | 291 |
| 2025-02-07 | 288 | 290 | 288 | 288 | 4,900 | 288 |
| 2025-02-06 | 287 | 290 | 287 | 287 | 5,800 | 287 |
| 2025-02-05 | 290 | 290 | 287 | 287 | 1,700 | 287 |
| 2025-02-04 | 289 | 289 | 286 | 286 | 3,000 | 286 |
| 2025-02-03 | 287 | 288 | 286 | 286 | 4,900 | 286 |
| 2025-01-31 | 288 | 290 | 287 | 287 | 4,100 | 287 |
| 2025-01-30 | 286 | 291 | 286 | 291 | 4,300 | 291 |
| 2025-01-29 | 291 | 291 | 285 | 285 | 3,700 | 285 |
| 2025-01-28 | 288 | 291 | 287 | 291 | 3,000 | 291 |
| 2025-01-27 | 289 | 292 | 288 | 288 | 1,700 | 288 |
| 2025-01-24 | 287 | 290 | 287 | 288 | 13,500 | 288 |
| 2025-01-23 | 291 | 292 | 288 | 291 | 2,200 | 291 |
| 2025-01-22 | 290 | 293 | 289 | 290 | 4,500 | 290 |
| 2025-01-21 | 285 | 290 | 285 | 290 | 5,000 | 290 |
| 2025-01-20 | 284 | 284 | 283 | 284 | 4,000 | 284 |
| 2025-01-17 | 284 | 284 | 284 | 284 | 1,100 | 284 |
| 2025-01-16 | 285 | 285 | 280 | 283 | 7,700 | 283 |
| 2025-01-15 | 285 | 286 | 283 | 286 | 3,500 | 286 |
| 2025-01-14 | 285 | 285 | 284 | 285 | 2,000 | 285 |
| 2025-01-10 | 283 | 285 | 282 | 284 | 2,700 | 284 |
| 2025-01-09 | 283 | 283 | 281 | 283 | 4,900 | 283 |
| 2025-01-08 | 281 | 282 | 277 | 281 | 8,800 | 281 |
| 2025-01-07 | 280 | 284 | 279 | 283 | 6,200 | 283 |
| 2025-01-06 | 278 | 280 | 277 | 280 | 6,400 | 280 |
分割・併合履歴 ： [2015-03-27]1株→2株