KabuInsight

ＳＤＳホールディングス

1711
スタンダード/建設業/SDS HOLDINGS Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13296.0306.0291.0298.0-4.0-1.32%227,000
2026-03-12302.0313.0295.0302.0+23.0+8.24%874,900
2026-03-11284.0290.0278.0279.0-5.0-1.76%137,700
2026-03-10280.0287.0277.0284.0+11.0+4.03%124,400
2026-03-09281.0282.0267.0273.0-21.0-7.14%239,700
2026-03-06280.0296.0280.0294.0+12.0+4.26%165,300
2026-03-05281.0291.0280.0282.0+9.0+3.30%160,100
2026-03-04281.0283.0268.0273.0-15.0-5.21%276,500
2026-03-03298.0308.0287.0288.0-12.0-4.00%248,500
2026-03-02299.0313.0291.0300.0-4.0-1.32%313,000
2026-02-27288.0304.0280.0304.0+15.0+5.19%369,900
2026-02-26287.0293.0272.0289.0+7.0+2.48%477,600
2026-02-25272.0298.0271.0282.0+10.0+3.68%861,000
2026-02-24286.0286.0269.0272.0-6.0-2.16%242,900
2026-02-20289.0290.0265.0278.0-26.0-8.55%911,700
2026-02-19309.0334.0285.0304.0-37.0-10.85%2,686,900
2026-02-18341.0341.0330.0341.0+80.0+30.65%1,657,400
2026-02-17256.0263.0254.0261.0+5.0+1.95%30,300
2026-02-16269.0269.0253.0256.0-10.0-3.76%95,000
2026-02-13270.0270.0262.0266.0-3.0-1.12%62,000
2026-02-12267.0270.0266.0269.0+2.0+0.75%39,700
2026-02-10266.0267.0263.0267.0+3.0+1.14%22,900
2026-02-09265.0268.0262.0264.0+1.0+0.38%34,700
2026-02-06265.0266.0258.0263.0-4.0-1.50%48,800
2026-02-05266.0270.0264.0267.0-1.0-0.37%42,900
2026-02-04270.0270.0267.0268.0-3.0-1.11%37,500
2026-02-03271.0271.0267.0271.0+5.0+1.88%28,700
2026-02-02278.0278.0263.0266.0-11.0-3.97%86,800
2026-01-30269.0279.0269.0277.0+9.0+3.36%101,000
2026-01-29261.0268.0260.0268.0+7.0+2.68%65,400
2026-01-28259.0263.0256.0261.0+2.0+0.77%34,900
2026-01-27262.0262.0257.0259.00.00.00%29,200
2026-01-26259.0262.0256.0259.0-1.0-0.38%43,800
2026-01-23257.0260.0254.0260.0+3.0+1.17%34,400
2026-01-22256.0261.0255.0257.0+2.0+0.78%31,100
2026-01-21260.0262.0253.0255.0-7.0-2.67%68,300
2026-01-20266.0270.0260.0262.0-2.0-0.76%77,400
2026-01-19257.0265.0255.0264.0+9.0+3.53%62,600
2026-01-16260.0260.0253.0255.0-3.0-1.16%39,000
2026-01-15257.0260.0255.0258.0+1.0+0.39%46,600
2026-01-14259.0265.0254.0257.00.00.00%103,600
2026-01-13245.0258.0241.0257.0+12.0+4.90%100,000
2026-01-09247.0249.0243.0245.0+1.0+0.41%64,500
2026-01-08236.0248.0236.0244.0+8.0+3.39%114,300
2026-01-07238.0244.0235.0236.0-1.0-0.42%127,500
2026-01-06233.0237.0233.0237.0+4.0+1.72%38,500
2026-01-05231.0234.0230.0233.0+2.0+0.87%61,600
2025-12-30235.0235.0231.0231.0-2.0-0.86%72,400
2025-12-29234.0237.0229.0233.0+3.0+1.30%202,800
2025-12-26236.0237.0226.0230.0-6.0-2.54%285,700
2025-12-25257.0257.0234.0236.0-23.0-8.88%347,700
2025-12-24251.0260.0248.0259.0+8.0+3.19%80,300
2025-12-23242.0251.0238.0251.0+6.0+2.45%153,500
2025-12-22240.0245.0233.0245.0+6.0+2.51%148,500
2025-12-19240.0242.0239.0239.0-4.0-1.65%61,000
2025-12-18253.0253.0233.0243.0-12.0-4.71%198,300
2025-12-17271.0271.0253.0255.0-18.0-6.59%129,500
2025-12-16262.0274.0258.0273.0+10.0+3.80%128,200
2025-12-15265.0270.0261.0263.0-2.0-0.75%54,600
2025-12-12265.0273.0265.0265.0-2.0-0.75%65,100
2025-12-11273.0273.0263.0267.0-7.0-2.55%75,600
2025-12-10279.0279.0269.0274.0-2.0-0.72%99,200
2025-12-09276.0277.0269.0276.00.00.00%71,500
2025-12-08277.0289.0276.0276.00.00.00%113,300
2025-12-05273.0277.0271.0276.0+3.0+1.10%56,100
2025-12-04273.0278.0271.0273.0+1.0+0.37%46,700
2025-12-03276.0276.0265.0272.0-4.0-1.45%58,700
2025-12-02288.0290.0270.0276.0-9.0-3.16%82,200
2025-12-01283.0286.0279.0285.0+3.0+1.06%30,600
2025-11-28278.0291.0274.0282.0+4.0+1.44%115,000
2025-11-27262.0278.0262.0278.0+10.0+3.73%88,300
2025-11-26265.0268.0261.0268.0+6.0+2.29%65,800
2025-11-25276.0276.0261.0262.0-10.0-3.68%89,500
2025-11-21292.0293.0271.0272.0-24.0-8.11%247,800
2025-11-20305.0309.0290.0296.0-9.0-2.95%265,100
2025-11-19277.0310.0274.0305.0+24.0+8.54%294,700
2025-11-18275.0281.0272.0281.0+6.0+2.18%42,400
2025-11-17289.0289.0268.0275.0-2.0-0.72%89,600
2025-11-14281.0290.0269.0277.0-2.0-0.72%162,300
2025-11-13264.0279.0261.0279.0+15.0+5.68%97,700
2025-11-12268.0268.0261.0264.0-3.0-1.12%47,500
2025-11-11270.0273.0259.0267.0-2.0-0.74%82,800
2025-11-10269.0273.0269.0269.0+3.0+1.13%29,600
2025-11-07270.0270.0261.0266.0-2.0-0.75%44,500
2025-11-06269.0272.0265.0268.00.00.00%24,600
2025-11-05266.0269.0258.0268.0-4.0-1.47%102,100
2025-11-04266.0275.0264.0272.0+6.0+2.26%35,800
2025-10-31268.0272.0266.0266.0-3.0-1.12%43,300
2025-10-30270.0273.0262.0269.0+2.0+0.75%50,700
2025-10-29285.0286.0263.0267.0-19.0-6.64%102,000
2025-10-28291.0293.0283.0286.0-3.0-1.04%40,300
2025-10-27292.0297.0287.0289.0-4.0-1.37%50,600
2025-10-24294.0296.0288.0293.0+2.0+0.69%59,800
2025-10-23288.0293.0287.0291.0+2.0+0.69%50,600
2025-10-22284.0292.0283.0289.0+5.0+1.76%100,300
2025-10-21286.0289.0279.0284.0-3.0-1.05%101,200
2025-10-20271.0288.0271.0287.0+17.0+6.30%169,800
2025-10-17266.0277.0262.0270.0+4.0+1.50%114,100
2025-10-16265.0269.0264.0266.0+2.0+0.76%28,100
2025-10-15258.0270.0258.0264.0+4.0+1.54%68,000
2025-10-14261.0264.0255.0260.0-5.0-1.89%57,900
2025-10-10263.0268.0261.0265.0+2.0+0.76%58,100
2025-10-09265.0270.0261.0263.0-1.0-0.38%36,200
2025-10-08260.0265.0258.0264.0+1.0+0.38%46,100
2025-10-07259.0266.0257.0263.0+4.0+1.54%35,000
2025-10-06266.0271.0256.0259.0-7.0-2.63%156,700
2025-10-03262.0273.0262.0266.0+3.0+1.14%67,600
2025-10-02263.0269.0257.0263.0+8.0+3.14%117,000
2025-10-01272.0272.0255.0255.0-11.0-4.14%152,000
2025-09-30271.0277.0262.0266.0-4.0-1.48%124,800
2025-09-29274.0281.0265.0270.0-4.0-1.46%130,300
2025-09-26272.0279.0269.0274.0-4.0-1.44%231,400
2025-09-25285.0290.0273.0278.0-10.0-3.47%192,700
2025-09-24300.0301.0282.0288.0-16.0-5.26%206,900
2025-09-22319.0323.0300.0304.0-14.0-4.40%265,500
2025-09-19319.0327.0315.0318.0-3.0-0.93%164,700
2025-09-18327.0333.0317.0321.0-5.0-1.53%158,100
2025-09-17313.0329.0311.0326.0+16.0+5.16%179,100
2025-09-16330.0330.0303.0310.0-16.0-4.91%286,300
2025-09-12324.0328.0317.0326.0——109,300

直近120営業日分を表示