SDエンターテイメント(4650) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 398.0 467.0 396.0 398.0 85,700
2020/09/25 399.0 399.0 395.0 397.0 2,900
2020/09/24 400.0 401.0 400.0 400.0 1,000
2020/09/23 408.0 408.0 400.0 400.0 3,700
2020/09/18 399.0 404.0 398.0 404.0 4,600
2020/09/17 396.0 398.0 395.0 395.0 1,300
2020/09/16 400.0 402.0 396.0 396.0 2,800
2020/09/15 398.0 399.0 396.0 399.0 1,500
2020/09/14 394.0 398.0 394.0 397.0 4,300
2020/09/11 389.0 392.0 388.0 391.0 1,700
2020/09/10 390.0 392.0 389.0 392.0 3,400
2020/09/09 390.0 390.0 387.0 390.0 3,200
2020/09/08 388.0 391.0 388.0 391.0 1,400
2020/09/07 388.0 388.0 385.0 387.0 2,200
2020/09/04 388.0 389.0 388.0 388.0 1,200
2020/09/03 386.0 389.0 386.0 387.0 1,400
2020/09/02 391.0 392.0 385.0 385.0 2,500
2020/09/01 392.0 392.0 386.0 387.0 800
2020/08/31 383.0 390.0 383.0 385.0 2,900
2020/08/28 385.0 390.0 383.0 383.0 3,700
2020/08/27 387.0 388.0 385.0 385.0 1,500
2020/08/26 388.0 390.0 387.0 387.0 2,100
2020/08/25 385.0 388.0 384.0 387.0 1,200
2020/08/24 384.0 385.0 384.0 385.0 1,600
2020/08/21 382.0 387.0 382.0 384.0 1,400
2020/08/20 389.0 389.0 385.0 385.0 1,400
2020/08/19 388.0 388.0 386.0 386.0 1,500
2020/08/18 384.0 386.0 383.0 384.0 1,600
2020/08/17 389.0 389.0 384.0 387.0 1,900
2020/08/14 380.0 382.0 380.0 382.0 3,000
2020/08/13 387.0 387.0 380.0 380.0 4,000
2020/08/12 378.0 386.0 378.0 386.0 1,100
2020/08/11 382.0 388.0 379.0 387.0 3,600
2020/08/07 380.0 386.0 380.0 381.0 1,400
2020/08/06 385.0 386.0 380.0 384.0 900
2020/08/05 375.0 387.0 375.0 385.0 3,400
2020/08/04 368.0 383.0 368.0 383.0 1,800
2020/08/03 362.0 395.0 362.0 368.0 3,100
2020/07/31 375.0 377.0 362.0 363.0 8,800
2020/07/30 380.0 381.0 375.0 375.0 2,100
2020/07/29 387.0 387.0 380.0 381.0 3,900
2020/07/28 388.0 392.0 387.0 387.0 1,100
2020/07/27 386.0 389.0 385.0 388.0 5,100
2020/07/22 390.0 393.0 387.0 388.0 4,200
2020/07/21 391.0 393.0 389.0 390.0 3,600
2020/07/20 388.0 390.0 386.0 389.0 2,200
2020/07/17 387.0 391.0 386.0 388.0 2,500
2020/07/16 380.0 391.0 380.0 387.0 4,700
2020/07/15 380.0 384.0 378.0 384.0 4,400
2020/07/14 380.0 380.0 376.0 376.0 3,000