1711 東証スタンダード 建設業
SDSホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 312.0 | 319.0 | 307.0 | 307.0 | 118,700 | 307.0 |
2024/9/3 | 319.0 | 325.0 | 319.0 | 325.0 | 34,000 | 325.0 |
2024/9/2 | 316.0 | 319.0 | 312.0 | 319.0 | 55,700 | 319.0 |
2024/8/30 | 314.0 | 316.0 | 307.0 | 315.0 | 55,000 | 315.0 |
2024/8/29 | 316.0 | 316.0 | 305.0 | 307.0 | 60,500 | 307.0 |
2024/8/28 | 315.0 | 315.0 | 308.0 | 308.0 | 42,100 | 308.0 |
2024/8/27 | 312.0 | 320.0 | 312.0 | 314.0 | 40,000 | 314.0 |
2024/8/26 | 310.0 | 321.0 | 310.0 | 312.0 | 78,200 | 312.0 |
2024/8/23 | 315.0 | 317.0 | 307.0 | 312.0 | 75,600 | 312.0 |
2024/8/22 | 328.0 | 328.0 | 311.0 | 316.0 | 108,600 | 316.0 |
2024/8/21 | 310.0 | 327.0 | 309.0 | 326.0 | 96,300 | 326.0 |
2024/8/20 | 305.0 | 317.0 | 305.0 | 310.0 | 47,700 | 310.0 |
2024/8/19 | 317.0 | 318.0 | 301.0 | 302.0 | 105,600 | 302.0 |
2024/8/16 | 306.0 | 321.0 | 304.0 | 316.0 | 139,100 | 316.0 |
2024/8/15 | 285.0 | 315.0 | 284.0 | 310.0 | 178,800 | 310.0 |
2024/8/14 | 287.0 | 294.0 | 281.0 | 289.0 | 127,400 | 289.0 |
2024/8/13 | 276.0 | 287.0 | 271.0 | 282.0 | 175,100 | 282.0 |
2024/8/9 | 247.0 | 280.0 | 247.0 | 277.0 | 412,000 | 277.0 |
2024/8/8 | 258.0 | 258.0 | 238.0 | 247.0 | 342,400 | 247.0 |
2024/8/7 | 259.0 | 262.0 | 246.0 | 247.0 | 834,200 | 247.0 |