4650 SDエンターテイメント(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 273 | 274 | 272 | 274 | 3,900 | 274 |
| 2022-12-29 | 272 | 273 | 271 | 272 | 3,900 | 272 |
| 2022-12-28 | 270 | 272 | 269 | 272 | 17,200 | 272 |
| 2022-12-27 | 270 | 270 | 268 | 269 | 11,900 | 269 |
| 2022-12-26 | 270 | 271 | 269 | 269 | 10,300 | 269 |
| 2022-12-23 | 273 | 273 | 270 | 270 | 8,900 | 270 |
| 2022-12-22 | 271 | 272 | 270 | 271 | 5,300 | 271 |
| 2022-12-21 | 272 | 272 | 270 | 271 | 9,800 | 271 |
| 2022-12-20 | 275 | 275 | 271 | 271 | 8,100 | 271 |
| 2022-12-19 | 273 | 275 | 271 | 273 | 11,100 | 273 |
| 2022-12-16 | 270 | 272 | 267 | 271 | 26,500 | 271 |
| 2022-12-15 | 273 | 273 | 271 | 272 | 11,500 | 272 |
| 2022-12-14 | 273 | 273 | 272 | 273 | 5,600 | 273 |
| 2022-12-13 | 275 | 275 | 273 | 273 | 9,900 | 273 |
| 2022-12-12 | 275 | 276 | 274 | 274 | 6,900 | 274 |
| 2022-12-09 | 275 | 277 | 275 | 276 | 3,100 | 276 |
| 2022-12-08 | 276 | 277 | 274 | 274 | 18,900 | 274 |
| 2022-12-07 | 276 | 276 | 275 | 276 | 3,200 | 276 |
| 2022-12-06 | 277 | 277 | 275 | 276 | 4,200 | 276 |
| 2022-12-05 | 276 | 277 | 276 | 276 | 10,300 | 276 |
| 2022-12-02 | 275 | 277 | 275 | 276 | 7,400 | 276 |
| 2022-12-01 | 278 | 278 | 275 | 275 | 6,400 | 275 |
| 2022-11-30 | 277 | 277 | 275 | 276 | 9,200 | 276 |
| 2022-11-29 | 277 | 278 | 276 | 277 | 9,300 | 277 |
| 2022-11-28 | 277 | 277 | 275 | 275 | 7,000 | 275 |
| 2022-11-25 | 276 | 276 | 274 | 274 | 4,600 | 274 |
| 2022-11-24 | 276 | 276 | 273 | 276 | 6,400 | 276 |
| 2022-11-22 | 273 | 276 | 272 | 275 | 2,900 | 275 |
| 2022-11-21 | 272 | 274 | 272 | 273 | 4,500 | 273 |
| 2022-11-18 | 275 | 276 | 273 | 275 | 7,800 | 275 |
| 2022-11-17 | 272 | 275 | 272 | 275 | 4,200 | 275 |
| 2022-11-16 | 272 | 274 | 272 | 274 | 8,700 | 274 |
| 2022-11-15 | 271 | 276 | 271 | 273 | 8,800 | 273 |
| 2022-11-14 | 272 | 273 | 272 | 272 | 6,300 | 272 |
| 2022-11-11 | 272 | 276 | 269 | 272 | 22,700 | 272 |
| 2022-11-10 | 275 | 277 | 274 | 274 | 3,400 | 274 |
| 2022-11-09 | 276 | 276 | 272 | 276 | 12,200 | 276 |
| 2022-11-08 | 274 | 275 | 274 | 275 | 3,300 | 275 |
| 2022-11-07 | 276 | 277 | 274 | 274 | 4,300 | 274 |
| 2022-11-04 | 275 | 277 | 275 | 276 | 3,200 | 276 |
| 2022-11-02 | 275 | 277 | 275 | 275 | 4,200 | 275 |
| 2022-11-01 | 275 | 278 | 275 | 277 | 7,700 | 277 |
| 2022-10-31 | 275 | 277 | 275 | 276 | 1,400 | 276 |
| 2022-10-28 | 276 | 279 | 275 | 275 | 3,900 | 275 |
| 2022-10-27 | 275 | 277 | 275 | 277 | 3,800 | 277 |
| 2022-10-26 | 276 | 276 | 275 | 276 | 7,700 | 276 |
| 2022-10-25 | 273 | 278 | 273 | 278 | 9,000 | 278 |
| 2022-10-24 | 276 | 279 | 274 | 274 | 11,300 | 274 |
| 2022-10-21 | 275 | 276 | 275 | 275 | 2,700 | 275 |
| 2022-10-20 | 276 | 277 | 275 | 276 | 4,000 | 276 |
| 2022-10-19 | 276 | 279 | 276 | 279 | 5,000 | 279 |
| 2022-10-18 | 276 | 277 | 275 | 276 | 5,100 | 276 |
| 2022-10-17 | 279 | 279 | 276 | 277 | 6,500 | 277 |
| 2022-10-14 | 280 | 281 | 278 | 279 | 6,100 | 279 |
| 2022-10-13 | 280 | 282 | 279 | 282 | 4,300 | 282 |
| 2022-10-12 | 280 | 281 | 279 | 280 | 1,200 | 280 |
| 2022-10-11 | 280 | 282 | 280 | 280 | 2,500 | 280 |
| 2022-10-07 | 278 | 280 | 278 | 280 | 1,200 | 280 |
| 2022-10-06 | 278 | 278 | 275 | 278 | 16,500 | 278 |
| 2022-10-05 | 276 | 277 | 275 | 276 | 4,300 | 276 |
| 2022-10-04 | 277 | 277 | 274 | 274 | 5,800 | 274 |
| 2022-10-03 | 276 | 280 | 275 | 275 | 5,600 | 275 |
| 2022-09-30 | 283 | 284 | 280 | 280 | 5,200 | 280 |
| 2022-09-29 | 282 | 288 | 282 | 286 | 3,100 | 286 |
| 2022-09-28 | 278 | 279 | 278 | 278 | 2,900 | 278 |
| 2022-09-27 | 276 | 278 | 276 | 277 | 1,600 | 277 |
| 2022-09-26 | 274 | 278 | 274 | 276 | 5,900 | 276 |
| 2022-09-22 | 271 | 278 | 271 | 276 | 16,600 | 276 |
| 2022-09-21 | 284 | 284 | 282 | 282 | 5,300 | 282 |
| 2022-09-20 | 289 | 289 | 284 | 284 | 8,200 | 284 |
| 2022-09-16 | 289 | 289 | 284 | 288 | 18,800 | 288 |
| 2022-09-15 | 291 | 292 | 289 | 289 | 1,800 | 289 |
| 2022-09-14 | 292 | 292 | 288 | 291 | 11,800 | 291 |
| 2022-09-13 | 294 | 294 | 290 | 292 | 4,300 | 292 |
| 2022-09-12 | 292 | 294 | 291 | 292 | 4,400 | 292 |
| 2022-09-09 | 294 | 294 | 291 | 294 | 6,900 | 294 |
| 2022-09-08 | 294 | 295 | 293 | 294 | 2,200 | 294 |
| 2022-09-07 | 299 | 299 | 292 | 294 | 5,800 | 294 |
| 2022-09-06 | 300 | 300 | 296 | 297 | 8,200 | 297 |
| 2022-09-05 | 305 | 305 | 301 | 301 | 3,400 | 301 |
| 2022-09-02 | 310 | 310 | 304 | 304 | 3,300 | 304 |
| 2022-09-01 | 311 | 311 | 305 | 307 | 5,500 | 307 |
| 2022-08-31 | 308 | 311 | 308 | 311 | 2,400 | 311 |
| 2022-08-30 | 306 | 311 | 305 | 310 | 3,400 | 310 |
| 2022-08-29 | 309 | 310 | 306 | 306 | 4,300 | 306 |
| 2022-08-26 | 315 | 316 | 312 | 313 | 3,200 | 313 |
| 2022-08-25 | 309 | 316 | 309 | 316 | 4,300 | 316 |
| 2022-08-24 | 303 | 319 | 303 | 312 | 21,600 | 312 |
| 2022-08-23 | 303 | 305 | 297 | 303 | 12,300 | 303 |
| 2022-08-22 | 304 | 305 | 303 | 304 | 3,700 | 304 |
| 2022-08-19 | 299 | 304 | 298 | 302 | 7,200 | 302 |
| 2022-08-18 | 298 | 299 | 296 | 297 | 4,900 | 297 |
| 2022-08-17 | 297 | 298 | 295 | 295 | 11,600 | 295 |
| 2022-08-16 | 298 | 300 | 298 | 298 | 4,100 | 298 |
| 2022-08-15 | 306 | 306 | 298 | 303 | 7,900 | 303 |
| 2022-08-12 | 305 | 307 | 303 | 303 | 10,900 | 303 |
| 2022-08-10 | 310 | 318 | 309 | 309 | 28,900 | 309 |
| 2022-08-09 | 299 | 311 | 298 | 305 | 21,500 | 305 |
| 2022-08-08 | 310 | 310 | 301 | 301 | 16,000 | 301 |
| 2022-08-05 | 291 | 306 | 291 | 306 | 25,400 | 306 |
| 2022-08-04 | 292 | 295 | 290 | 291 | 11,500 | 291 |
| 2022-08-03 | 292 | 292 | 291 | 291 | 3,500 | 291 |
| 2022-08-02 | 292 | 292 | 290 | 292 | 7,700 | 292 |
| 2022-08-01 | 290 | 291 | 289 | 291 | 5,500 | 291 |
| 2022-07-29 | 289 | 291 | 289 | 289 | 3,800 | 289 |
| 2022-07-28 | 292 | 292 | 289 | 289 | 14,200 | 289 |
| 2022-07-27 | 290 | 293 | 290 | 291 | 6,500 | 291 |
| 2022-07-26 | 289 | 290 | 288 | 290 | 10,000 | 290 |
| 2022-07-25 | 288 | 289 | 287 | 289 | 3,200 | 289 |
| 2022-07-22 | 289 | 290 | 288 | 288 | 6,500 | 288 |
| 2022-07-21 | 291 | 291 | 289 | 289 | 3,900 | 289 |
| 2022-07-20 | 288 | 291 | 288 | 289 | 4,900 | 289 |
| 2022-07-19 | 290 | 290 | 288 | 288 | 3,300 | 288 |
| 2022-07-15 | 289 | 289 | 288 | 289 | 3,400 | 289 |
| 2022-07-14 | 290 | 290 | 289 | 289 | 8,100 | 289 |
| 2022-07-13 | 289 | 290 | 288 | 290 | 600 | 290 |
| 2022-07-12 | 289 | 290 | 288 | 290 | 1,500 | 290 |
| 2022-07-11 | 289 | 289 | 288 | 288 | 6,000 | 288 |
| 2022-07-08 | 289 | 290 | 288 | 289 | 9,800 | 289 |
| 2022-07-07 | 291 | 291 | 289 | 289 | 2,500 | 289 |
| 2022-07-06 | 289 | 291 | 289 | 289 | 3,500 | 289 |
| 2022-07-05 | 289 | 290 | 289 | 289 | 2,800 | 289 |
| 2022-07-04 | 290 | 290 | 289 | 290 | 1,900 | 290 |
| 2022-07-01 | 290 | 290 | 289 | 290 | 2,300 | 290 |
| 2022-06-30 | 290 | 290 | 289 | 290 | 2,400 | 290 |
| 2022-06-29 | 289 | 291 | 289 | 291 | 3,800 | 291 |
| 2022-06-28 | 290 | 290 | 288 | 289 | 6,000 | 289 |
| 2022-06-27 | 293 | 293 | 289 | 290 | 5,500 | 290 |
| 2022-06-24 | 291 | 292 | 288 | 292 | 2,700 | 292 |
| 2022-06-23 | 290 | 291 | 289 | 291 | 2,800 | 291 |
| 2022-06-22 | 290 | 291 | 289 | 290 | 3,800 | 290 |
| 2022-06-21 | 288 | 291 | 287 | 289 | 5,100 | 289 |
| 2022-06-20 | 291 | 291 | 288 | 288 | 4,800 | 288 |
| 2022-06-17 | 293 | 293 | 290 | 291 | 4,600 | 291 |
| 2022-06-16 | 291 | 293 | 291 | 293 | 6,200 | 293 |
| 2022-06-15 | 292 | 293 | 292 | 292 | 1,500 | 292 |
| 2022-06-14 | 293 | 293 | 291 | 292 | 2,500 | 292 |
| 2022-06-13 | 294 | 294 | 292 | 294 | 3,400 | 294 |
| 2022-06-10 | 296 | 296 | 293 | 294 | 2,300 | 294 |
| 2022-06-09 | 294 | 295 | 293 | 295 | 4,500 | 295 |
| 2022-06-08 | 292 | 294 | 291 | 293 | 22,400 | 293 |
| 2022-06-07 | 298 | 298 | 291 | 293 | 11,900 | 293 |
| 2022-06-06 | 294 | 296 | 294 | 294 | 2,600 | 294 |
| 2022-06-03 | 293 | 294 | 292 | 294 | 5,300 | 294 |
| 2022-06-02 | 295 | 295 | 293 | 293 | 5,600 | 293 |
| 2022-06-01 | 294 | 295 | 293 | 295 | 6,700 | 295 |
| 2022-05-31 | 291 | 297 | 291 | 294 | 17,600 | 294 |
| 2022-05-30 | 294 | 296 | 294 | 295 | 1,500 | 295 |
| 2022-05-27 | 294 | 296 | 292 | 296 | 3,300 | 296 |
| 2022-05-26 | 293 | 297 | 292 | 294 | 4,800 | 294 |
| 2022-05-25 | 296 | 296 | 293 | 293 | 3,600 | 293 |
| 2022-05-24 | 294 | 296 | 294 | 295 | 1,800 | 295 |
| 2022-05-23 | 295 | 296 | 294 | 296 | 2,600 | 296 |
| 2022-05-20 | 298 | 298 | 294 | 295 | 3,100 | 295 |
| 2022-05-19 | 293 | 296 | 293 | 295 | 2,800 | 295 |
| 2022-05-18 | 296 | 297 | 295 | 296 | 4,000 | 296 |
| 2022-05-17 | 296 | 297 | 294 | 295 | 4,700 | 295 |
| 2022-05-16 | 298 | 298 | 296 | 297 | 1,900 | 297 |
| 2022-05-13 | 299 | 299 | 297 | 297 | 3,200 | 297 |
| 2022-05-12 | 302 | 303 | 298 | 298 | 11,900 | 298 |
| 2022-05-11 | 301 | 302 | 299 | 300 | 3,700 | 300 |
| 2022-05-10 | 299 | 301 | 299 | 301 | 3,000 | 301 |
| 2022-05-09 | 300 | 301 | 299 | 301 | 2,900 | 301 |
| 2022-05-06 | 302 | 302 | 299 | 300 | 4,200 | 300 |
| 2022-05-02 | 297 | 301 | 296 | 299 | 4,400 | 299 |
| 2022-04-28 | 300 | 300 | 295 | 299 | 5,100 | 299 |
| 2022-04-27 | 297 | 301 | 295 | 301 | 9,400 | 301 |
| 2022-04-26 | 298 | 298 | 296 | 298 | 10,700 | 298 |
| 2022-04-25 | 300 | 300 | 297 | 298 | 6,600 | 298 |
| 2022-04-22 | 301 | 301 | 299 | 300 | 4,700 | 300 |
| 2022-04-21 | 301 | 302 | 300 | 301 | 6,800 | 301 |
| 2022-04-20 | 302 | 302 | 301 | 301 | 3,500 | 301 |
| 2022-04-19 | 302 | 303 | 301 | 302 | 1,500 | 302 |
| 2022-04-18 | 303 | 303 | 301 | 301 | 2,400 | 301 |
| 2022-04-15 | 303 | 303 | 302 | 302 | 2,100 | 302 |
| 2022-04-14 | 302 | 302 | 300 | 301 | 5,100 | 301 |
| 2022-04-13 | 301 | 302 | 300 | 302 | 8,300 | 302 |
| 2022-04-12 | 304 | 304 | 300 | 300 | 11,400 | 300 |
| 2022-04-11 | 304 | 306 | 303 | 304 | 6,300 | 304 |
| 2022-04-08 | 309 | 309 | 304 | 306 | 2,900 | 306 |
| 2022-04-07 | 308 | 308 | 305 | 308 | 7,300 | 308 |
| 2022-04-06 | 307 | 309 | 306 | 308 | 8,000 | 308 |
| 2022-04-05 | 312 | 312 | 307 | 309 | 9,800 | 309 |
| 2022-04-04 | 312 | 313 | 310 | 310 | 7,800 | 310 |
| 2022-04-01 | 312 | 312 | 308 | 312 | 7,600 | 312 |
| 2022-03-31 | 313 | 316 | 308 | 311 | 10,100 | 311 |
| 2022-03-30 | 302 | 316 | 298 | 310 | 70,600 | 310 |
| 2022-03-29 | 337 | 338 | 331 | 334 | 40,500 | 334 |
| 2022-03-28 | 336 | 338 | 330 | 338 | 37,500 | 338 |
| 2022-03-25 | 337 | 338 | 333 | 334 | 21,700 | 334 |
| 2022-03-24 | 338 | 340 | 336 | 339 | 16,600 | 339 |
| 2022-03-23 | 340 | 342 | 338 | 339 | 14,900 | 339 |
| 2022-03-22 | 341 | 342 | 339 | 339 | 15,300 | 339 |
| 2022-03-18 | 343 | 343 | 340 | 341 | 9,600 | 341 |
| 2022-03-17 | 343 | 344 | 340 | 342 | 11,200 | 342 |
| 2022-03-16 | 345 | 345 | 341 | 342 | 17,000 | 342 |
| 2022-03-15 | 345 | 349 | 341 | 345 | 14,300 | 345 |
| 2022-03-14 | 347 | 349 | 345 | 348 | 2,900 | 348 |
| 2022-03-11 | 346 | 346 | 343 | 345 | 2,500 | 345 |
| 2022-03-10 | 342 | 347 | 342 | 343 | 2,300 | 343 |
| 2022-03-09 | 343 | 343 | 341 | 342 | 4,800 | 342 |
| 2022-03-08 | 350 | 350 | 343 | 343 | 2,900 | 343 |
| 2022-03-07 | 354 | 354 | 344 | 352 | 9,300 | 352 |
| 2022-03-04 | 354 | 354 | 353 | 353 | 2,100 | 353 |
| 2022-03-03 | 357 | 357 | 353 | 354 | 1,900 | 354 |
| 2022-03-02 | 355 | 358 | 352 | 353 | 4,100 | 353 |
| 2022-03-01 | 354 | 358 | 354 | 358 | 4,400 | 358 |
| 2022-02-28 | 351 | 356 | 350 | 354 | 9,000 | 354 |
| 2022-02-25 | 348 | 350 | 347 | 350 | 6,000 | 350 |
| 2022-02-24 | 349 | 349 | 342 | 344 | 7,200 | 344 |
| 2022-02-22 | 349 | 349 | 347 | 348 | 1,900 | 348 |
| 2022-02-21 | 347 | 349 | 347 | 349 | 4,300 | 349 |
| 2022-02-18 | 346 | 348 | 343 | 347 | 3,200 | 347 |
| 2022-02-17 | 345 | 346 | 343 | 344 | 1,500 | 344 |
| 2022-02-16 | 345 | 348 | 344 | 345 | 1,500 | 345 |
| 2022-02-15 | 349 | 349 | 343 | 344 | 2,000 | 344 |
| 2022-02-14 | 341 | 347 | 341 | 345 | 3,400 | 345 |
| 2022-02-10 | 343 | 345 | 341 | 345 | 3,800 | 345 |
| 2022-02-09 | 344 | 346 | 343 | 343 | 2,200 | 343 |
| 2022-02-08 | 346 | 346 | 342 | 343 | 1,100 | 343 |
| 2022-02-07 | 344 | 346 | 342 | 346 | 2,800 | 346 |
| 2022-02-04 | 343 | 344 | 341 | 344 | 5,700 | 344 |
| 2022-02-03 | 337 | 341 | 337 | 340 | 2,200 | 340 |
| 2022-02-02 | 338 | 341 | 338 | 341 | 2,400 | 341 |
| 2022-02-01 | 338 | 340 | 338 | 338 | 2,200 | 338 |
| 2022-01-31 | 334 | 338 | 334 | 338 | 2,800 | 338 |
| 2022-01-28 | 336 | 342 | 336 | 336 | 10,000 | 336 |
| 2022-01-27 | 340 | 341 | 335 | 336 | 4,200 | 336 |
| 2022-01-26 | 342 | 342 | 338 | 340 | 11,800 | 340 |
| 2022-01-25 | 344 | 344 | 337 | 342 | 3,200 | 342 |
| 2022-01-24 | 339 | 343 | 337 | 339 | 6,400 | 339 |
| 2022-01-21 | 344 | 344 | 339 | 339 | 3,200 | 339 |
| 2022-01-20 | 338 | 345 | 337 | 344 | 3,500 | 344 |
| 2022-01-19 | 346 | 346 | 339 | 339 | 11,200 | 339 |
| 2022-01-18 | 345 | 350 | 344 | 346 | 2,400 | 346 |
| 2022-01-17 | 344 | 348 | 343 | 345 | 3,600 | 345 |
| 2022-01-14 | 346 | 348 | 344 | 348 | 4,000 | 348 |
| 2022-01-13 | 349 | 350 | 345 | 346 | 5,400 | 346 |
| 2022-01-12 | 344 | 349 | 344 | 348 | 3,700 | 348 |
| 2022-01-11 | 362 | 362 | 342 | 344 | 23,500 | 344 |
| 2022-01-07 | 355 | 357 | 352 | 352 | 4,500 | 352 |
| 2022-01-06 | 352 | 357 | 350 | 352 | 6,000 | 352 |
| 2022-01-05 | 350 | 357 | 350 | 355 | 12,500 | 355 |
| 2022-01-04 | 349 | 349 | 343 | 347 | 8,100 | 347 |
分割・併合履歴 ： [2015-03-27]1株→2株
