4650 SDエンターテイメント(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 283 | 283 | 281 | 281 | 5,000 | 281 |
| 2024-12-02 | 280 | 281 | 279 | 281 | 4,800 | 281 |
| 2024-11-29 | 280 | 280 | 279 | 280 | 4,700 | 280 |
| 2024-11-28 | 280 | 280 | 279 | 280 | 900 | 280 |
| 2024-11-27 | 280 | 280 | 278 | 280 | 1,900 | 280 |
| 2024-11-26 | 280 | 280 | 279 | 280 | 2,100 | 280 |
| 2024-11-25 | 278 | 280 | 277 | 280 | 4,100 | 280 |
| 2024-11-22 | 278 | 278 | 277 | 278 | 3,500 | 278 |
| 2024-11-21 | 278 | 278 | 277 | 278 | 3,500 | 278 |
| 2024-11-20 | 277 | 280 | 277 | 280 | 1,100 | 280 |
| 2024-11-19 | 277 | 278 | 277 | 278 | 2,900 | 278 |
| 2024-11-18 | 277 | 278 | 276 | 278 | 1,100 | 278 |
| 2024-11-15 | 276 | 277 | 276 | 276 | 3,300 | 276 |
| 2024-11-14 | 276 | 277 | 276 | 277 | 7,300 | 277 |
| 2024-11-13 | 276 | 278 | 276 | 278 | 600 | 278 |
| 2024-11-12 | 277 | 278 | 276 | 277 | 3,300 | 277 |
| 2024-11-11 | 278 | 280 | 277 | 278 | 4,200 | 278 |
| 2024-11-08 | 280 | 280 | 277 | 278 | 1,600 | 278 |
| 2024-11-07 | 279 | 280 | 277 | 278 | 1,900 | 278 |
| 2024-11-06 | 279 | 280 | 276 | 276 | 2,300 | 276 |
| 2024-11-05 | 277 | 278 | 276 | 278 | 1,300 | 278 |
| 2024-11-01 | 276 | 278 | 276 | 277 | 1,300 | 277 |
| 2024-10-31 | 275 | 277 | 275 | 276 | 2,800 | 276 |
| 2024-10-30 | 276 | 276 | 274 | 275 | 2,400 | 275 |
| 2024-10-29 | 275 | 277 | 274 | 275 | 1,100 | 275 |
| 2024-10-28 | 276 | 277 | 275 | 275 | 5,800 | 275 |
| 2024-10-25 | 278 | 279 | 276 | 276 | 13,900 | 276 |
| 2024-10-24 | 279 | 279 | 277 | 278 | 7,400 | 278 |
| 2024-10-23 | 278 | 280 | 277 | 279 | 2,400 | 279 |
| 2024-10-22 | 277 | 282 | 277 | 279 | 5,500 | 279 |
| 2024-10-21 | 278 | 279 | 277 | 277 | 2,200 | 277 |
| 2024-10-18 | 276 | 277 | 275 | 275 | 2,500 | 275 |
| 2024-10-17 | 277 | 278 | 276 | 276 | 3,200 | 276 |
| 2024-10-16 | 274 | 276 | 274 | 276 | 3,000 | 276 |
| 2024-10-15 | 275 | 275 | 273 | 274 | 1,000 | 274 |
| 2024-10-11 | 274 | 276 | 272 | 273 | 1,900 | 273 |
| 2024-10-10 | 274 | 274 | 273 | 274 | 1,500 | 274 |
| 2024-10-09 | 272 | 274 | 272 | 274 | 1,500 | 274 |
| 2024-10-08 | 272 | 274 | 271 | 274 | 1,900 | 274 |
| 2024-10-07 | 275 | 275 | 272 | 272 | 2,900 | 272 |
| 2024-10-04 | 274 | 275 | 271 | 272 | 5,500 | 272 |
| 2024-10-03 | 273 | 276 | 273 | 273 | 1,500 | 273 |
| 2024-10-02 | 273 | 277 | 273 | 273 | 600 | 273 |
| 2024-10-01 | 272 | 275 | 272 | 273 | 1,700 | 273 |
| 2024-09-30 | 272 | 275 | 271 | 274 | 2,700 | 274 |
| 2024-09-27 | 270 | 273 | 270 | 272 | 2,200 | 272 |
| 2024-09-26 | 272 | 273 | 270 | 270 | 4,300 | 270 |
| 2024-09-25 | 272 | 273 | 271 | 273 | 2,000 | 273 |
| 2024-09-24 | 272 | 273 | 271 | 271 | 4,800 | 271 |
| 2024-09-20 | 274 | 275 | 273 | 273 | 1,600 | 273 |
| 2024-09-19 | 272 | 274 | 272 | 274 | 1,800 | 274 |
| 2024-09-18 | 274 | 274 | 271 | 271 | 2,200 | 271 |
| 2024-09-17 | 273 | 273 | 271 | 271 | 4,300 | 271 |
| 2024-09-13 | 274 | 275 | 273 | 273 | 12,200 | 273 |
| 2024-09-12 | 273 | 275 | 273 | 273 | 1,700 | 273 |
| 2024-09-11 | 273 | 274 | 273 | 273 | 1,400 | 273 |
| 2024-09-10 | 275 | 276 | 273 | 273 | 1,600 | 273 |
| 2024-09-09 | 275 | 277 | 274 | 274 | 2,000 | 274 |
| 2024-09-06 | 276 | 277 | 275 | 277 | 700 | 277 |
| 2024-09-05 | 276 | 278 | 276 | 278 | 1,600 | 278 |
| 2024-09-04 | 277 | 277 | 275 | 276 | 2,300 | 276 |
| 2024-09-03 | 277 | 277 | 276 | 277 | 700 | 277 |
| 2024-09-02 | 276 | 278 | 275 | 277 | 2,400 | 277 |
| 2024-08-30 | 276 | 278 | 276 | 278 | 1,400 | 278 |
| 2024-08-29 | 272 | 275 | 272 | 275 | 2,100 | 275 |
| 2024-08-28 | 272 | 274 | 272 | 273 | 2,800 | 273 |
| 2024-08-27 | 277 | 277 | 274 | 274 | 2,000 | 274 |
| 2024-08-26 | 276 | 276 | 275 | 276 | 4,400 | 276 |
| 2024-08-23 | 276 | 276 | 275 | 275 | 1,200 | 275 |
| 2024-08-22 | 272 | 277 | 272 | 277 | 2,600 | 277 |
| 2024-08-21 | 271 | 274 | 271 | 274 | 1,800 | 274 |
| 2024-08-20 | 270 | 271 | 270 | 271 | 4,100 | 271 |
| 2024-08-19 | 270 | 273 | 270 | 270 | 2,800 | 270 |
| 2024-08-16 | 269 | 272 | 269 | 269 | 9,600 | 269 |
| 2024-08-15 | 269 | 274 | 269 | 270 | 9,300 | 270 |
| 2024-08-14 | 267 | 277 | 267 | 271 | 5,100 | 271 |
| 2024-08-13 | 272 | 272 | 267 | 270 | 3,700 | 270 |
| 2024-08-09 | 267 | 273 | 267 | 272 | 1,700 | 272 |
| 2024-08-08 | 269 | 269 | 261 | 268 | 3,900 | 268 |
| 2024-08-07 | 258 | 261 | 256 | 260 | 5,900 | 260 |
| 2024-08-06 | 250 | 268 | 250 | 256 | 17,400 | 256 |
| 2024-08-05 | 270 | 271 | 240 | 250 | 37,300 | 250 |
| 2024-08-02 | 282 | 282 | 273 | 273 | 23,400 | 273 |
| 2024-08-01 | 287 | 287 | 281 | 281 | 6,500 | 281 |
| 2024-07-31 | 285 | 287 | 283 | 287 | 5,000 | 287 |
| 2024-07-30 | 285 | 285 | 284 | 285 | 2,100 | 285 |
| 2024-07-29 | 284 | 285 | 283 | 284 | 1,900 | 284 |
| 2024-07-26 | 282 | 282 | 281 | 282 | 12,200 | 282 |
| 2024-07-25 | 280 | 283 | 280 | 280 | 6,100 | 280 |
| 2024-07-24 | 283 | 283 | 281 | 281 | 4,100 | 281 |
| 2024-07-23 | 284 | 285 | 282 | 282 | 6,100 | 282 |
| 2024-07-22 | 288 | 288 | 284 | 284 | 4,900 | 284 |
| 2024-07-19 | 285 | 288 | 285 | 288 | 2,400 | 288 |
| 2024-07-18 | 285 | 286 | 285 | 285 | 1,500 | 285 |
| 2024-07-17 | 288 | 288 | 285 | 286 | 2,500 | 286 |
| 2024-07-16 | 284 | 286 | 283 | 286 | 2,900 | 286 |
| 2024-07-12 | 284 | 284 | 283 | 283 | 2,700 | 283 |
| 2024-07-11 | 281 | 284 | 281 | 284 | 2,400 | 284 |
| 2024-07-10 | 281 | 282 | 281 | 282 | 2,800 | 282 |
| 2024-07-09 | 282 | 283 | 281 | 282 | 3,700 | 282 |
| 2024-07-08 | 283 | 283 | 281 | 283 | 2,100 | 283 |
| 2024-07-05 | 283 | 283 | 281 | 281 | 1,000 | 281 |
| 2024-07-04 | 283 | 283 | 282 | 282 | 1,700 | 282 |
| 2024-07-03 | 283 | 283 | 281 | 283 | 1,100 | 283 |
| 2024-07-02 | 288 | 288 | 281 | 283 | 6,800 | 283 |
| 2024-07-01 | 290 | 290 | 285 | 288 | 3,500 | 288 |
| 2024-06-28 | 282 | 286 | 282 | 286 | 2,900 | 286 |
| 2024-06-27 | 281 | 282 | 280 | 282 | 5,000 | 282 |
| 2024-06-26 | 280 | 281 | 280 | 281 | 3,700 | 281 |
| 2024-06-25 | 279 | 280 | 278 | 278 | 2,500 | 278 |
| 2024-06-24 | 277 | 279 | 277 | 279 | 6,100 | 279 |
| 2024-06-21 | 278 | 280 | 278 | 279 | 2,000 | 279 |
| 2024-06-20 | 279 | 280 | 277 | 280 | 2,700 | 280 |
| 2024-06-19 | 279 | 280 | 278 | 279 | 1,700 | 279 |
| 2024-06-18 | 282 | 282 | 279 | 279 | 1,800 | 279 |
| 2024-06-17 | 280 | 282 | 279 | 281 | 3,600 | 281 |
| 2024-06-14 | 279 | 279 | 279 | 279 | 1,800 | 279 |
| 2024-06-13 | 281 | 281 | 277 | 278 | 3,000 | 278 |
| 2024-06-12 | 281 | 281 | 279 | 280 | 1,700 | 280 |
| 2024-06-11 | 279 | 282 | 279 | 281 | 3,500 | 281 |
| 2024-06-10 | 279 | 281 | 279 | 281 | 6,800 | 281 |
| 2024-06-07 | 278 | 278 | 277 | 277 | 13,400 | 277 |
| 2024-06-06 | 280 | 280 | 277 | 278 | 2,700 | 278 |
| 2024-06-05 | 279 | 280 | 278 | 280 | 1,900 | 280 |
| 2024-06-04 | 279 | 279 | 276 | 279 | 2,500 | 279 |
| 2024-06-03 | 277 | 278 | 277 | 277 | 1,600 | 277 |
| 2024-05-31 | 276 | 277 | 274 | 277 | 2,400 | 277 |
| 2024-05-30 | 276 | 276 | 272 | 274 | 20,700 | 274 |
| 2024-05-29 | 279 | 279 | 276 | 278 | 3,100 | 278 |
| 2024-05-28 | 277 | 280 | 277 | 278 | 4,800 | 278 |
| 2024-05-27 | 280 | 280 | 277 | 278 | 4,400 | 278 |
| 2024-05-24 | 280 | 281 | 280 | 280 | 3,800 | 280 |
| 2024-05-23 | 281 | 281 | 280 | 280 | 2,600 | 280 |
| 2024-05-22 | 279 | 282 | 279 | 281 | 10,800 | 281 |
| 2024-05-21 | 282 | 282 | 280 | 281 | 4,200 | 281 |
| 2024-05-20 | 281 | 282 | 280 | 281 | 5,800 | 281 |
| 2024-05-17 | 283 | 283 | 280 | 281 | 15,400 | 281 |
| 2024-05-16 | 289 | 289 | 280 | 282 | 37,800 | 282 |
| 2024-05-15 | 293 | 294 | 290 | 290 | 10,400 | 290 |
| 2024-05-14 | 293 | 294 | 292 | 292 | 12,000 | 292 |
| 2024-05-13 | 294 | 294 | 292 | 294 | 9,800 | 294 |
| 2024-05-10 | 293 | 296 | 293 | 294 | 6,300 | 294 |
| 2024-05-09 | 295 | 295 | 293 | 294 | 4,400 | 294 |
| 2024-05-08 | 293 | 297 | 293 | 295 | 5,900 | 295 |
| 2024-05-07 | 295 | 297 | 293 | 293 | 11,400 | 293 |
| 2024-05-02 | 298 | 298 | 291 | 296 | 21,300 | 296 |
| 2024-05-01 | 296 | 308 | 294 | 297 | 89,900 | 297 |
| 2024-04-30 | 317 | 363 | 299 | 304 | 911,100 | 304 |
| 2024-04-26 | 289 | 289 | 285 | 285 | 11,400 | 285 |
| 2024-04-25 | 282 | 294 | 282 | 289 | 10,800 | 289 |
| 2024-04-24 | 281 | 282 | 280 | 282 | 2,600 | 282 |
| 2024-04-23 | 280 | 282 | 280 | 280 | 3,400 | 280 |
| 2024-04-22 | 278 | 281 | 278 | 280 | 2,500 | 280 |
| 2024-04-19 | 283 | 283 | 277 | 278 | 5,900 | 278 |
| 2024-04-18 | 279 | 284 | 279 | 283 | 7,100 | 283 |
| 2024-04-17 | 277 | 279 | 274 | 279 | 3,100 | 279 |
| 2024-04-16 | 274 | 278 | 273 | 278 | 5,800 | 278 |
| 2024-04-15 | 277 | 277 | 275 | 275 | 4,500 | 275 |
| 2024-04-12 | 275 | 278 | 275 | 277 | 2,800 | 277 |
| 2024-04-11 | 278 | 278 | 275 | 275 | 5,900 | 275 |
| 2024-04-10 | 277 | 278 | 276 | 278 | 5,200 | 278 |
| 2024-04-09 | 279 | 279 | 275 | 276 | 3,300 | 276 |
| 2024-04-08 | 273 | 278 | 273 | 276 | 5,900 | 276 |
| 2024-04-05 | 278 | 280 | 273 | 274 | 13,600 | 274 |
| 2024-04-04 | 281 | 283 | 277 | 277 | 12,600 | 277 |
| 2024-04-03 | 285 | 285 | 280 | 283 | 17,100 | 283 |
| 2024-04-02 | 286 | 287 | 285 | 287 | 5,400 | 287 |
| 2024-04-01 | 293 | 293 | 287 | 287 | 5,600 | 287 |
| 2024-03-29 | 293 | 293 | 286 | 286 | 14,700 | 286 |
| 2024-03-28 | 295 | 296 | 290 | 291 | 58,500 | 291 |
| 2024-03-27 | 316 | 319 | 316 | 318 | 33,300 | 318 |
| 2024-03-26 | 315 | 319 | 314 | 319 | 22,900 | 319 |
| 2024-03-25 | 312 | 315 | 312 | 315 | 17,700 | 315 |
| 2024-03-22 | 311 | 313 | 311 | 313 | 13,100 | 313 |
| 2024-03-21 | 313 | 314 | 311 | 311 | 16,500 | 311 |
| 2024-03-19 | 313 | 315 | 311 | 312 | 10,500 | 312 |
| 2024-03-18 | 314 | 314 | 310 | 312 | 11,300 | 312 |
| 2024-03-15 | 313 | 314 | 310 | 313 | 18,400 | 313 |
| 2024-03-14 | 310 | 314 | 308 | 314 | 19,700 | 314 |
| 2024-03-13 | 316 | 316 | 315 | 316 | 3,400 | 316 |
| 2024-03-12 | 312 | 317 | 312 | 317 | 5,900 | 317 |
| 2024-03-11 | 313 | 321 | 313 | 315 | 13,000 | 315 |
| 2024-03-08 | 327 | 327 | 310 | 314 | 24,900 | 314 |
| 2024-03-07 | 331 | 333 | 329 | 329 | 14,500 | 329 |
| 2024-03-06 | 333 | 337 | 325 | 333 | 17,500 | 333 |
| 2024-03-05 | 330 | 344 | 329 | 337 | 50,000 | 337 |
| 2024-03-04 | 325 | 335 | 325 | 330 | 39,100 | 330 |
| 2024-03-01 | 316 | 328 | 316 | 323 | 47,500 | 323 |
| 2024-02-29 | 311 | 317 | 311 | 315 | 11,300 | 315 |
| 2024-02-28 | 310 | 316 | 308 | 315 | 11,600 | 315 |
| 2024-02-27 | 305 | 311 | 305 | 308 | 23,800 | 308 |
| 2024-02-26 | 314 | 314 | 300 | 313 | 17,800 | 313 |
| 2024-02-22 | 310 | 315 | 310 | 313 | 17,300 | 313 |
| 2024-02-21 | 304 | 310 | 304 | 310 | 8,600 | 310 |
| 2024-02-20 | 301 | 306 | 301 | 306 | 6,300 | 306 |
| 2024-02-19 | 305 | 305 | 301 | 301 | 3,400 | 301 |
| 2024-02-16 | 301 | 306 | 300 | 301 | 5,000 | 301 |
| 2024-02-15 | 302 | 304 | 301 | 301 | 2,400 | 301 |
| 2024-02-14 | 304 | 304 | 301 | 301 | 6,300 | 301 |
| 2024-02-13 | 305 | 307 | 301 | 301 | 8,900 | 301 |
| 2024-02-09 | 309 | 309 | 301 | 301 | 12,800 | 301 |
| 2024-02-08 | 311 | 313 | 309 | 311 | 1,900 | 311 |
| 2024-02-07 | 313 | 313 | 309 | 311 | 3,700 | 311 |
| 2024-02-06 | 311 | 314 | 310 | 313 | 3,700 | 313 |
| 2024-02-05 | 313 | 313 | 310 | 312 | 3,700 | 312 |
| 2024-02-02 | 314 | 314 | 308 | 309 | 5,800 | 309 |
| 2024-02-01 | 306 | 309 | 303 | 308 | 8,200 | 308 |
| 2024-01-31 | 305 | 308 | 305 | 306 | 2,800 | 306 |
| 2024-01-30 | 305 | 307 | 304 | 306 | 2,700 | 306 |
| 2024-01-29 | 303 | 305 | 302 | 303 | 4,800 | 303 |
| 2024-01-26 | 301 | 305 | 301 | 304 | 13,700 | 304 |
| 2024-01-25 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2024-01-24 | 301 | 302 | 300 | 300 | 2,400 | 300 |
| 2024-01-23 | 303 | 303 | 301 | 301 | 5,900 | 301 |
| 2024-01-22 | 300 | 303 | 300 | 302 | 5,300 | 302 |
| 2024-01-19 | 299 | 302 | 299 | 302 | 9,700 | 302 |
| 2024-01-18 | 299 | 299 | 296 | 298 | 7,200 | 298 |
| 2024-01-17 | 297 | 299 | 296 | 299 | 6,700 | 299 |
| 2024-01-16 | 295 | 298 | 295 | 298 | 7,000 | 298 |
| 2024-01-15 | 293 | 298 | 293 | 295 | 4,100 | 295 |
| 2024-01-12 | 298 | 299 | 293 | 293 | 8,700 | 293 |
| 2024-01-11 | 298 | 299 | 296 | 296 | 6,000 | 296 |
| 2024-01-10 | 296 | 297 | 294 | 297 | 5,500 | 297 |
| 2024-01-09 | 294 | 297 | 293 | 296 | 13,400 | 296 |
| 2024-01-05 | 293 | 293 | 291 | 291 | 3,000 | 291 |
| 2024-01-04 | 290 | 292 | 290 | 291 | 14,200 | 291 |
分割・併合履歴 ： [2015-03-27]1株→2株
