ＳＤエンターテイメント
4650スタンダード/サービス業/SD ENTERTAINMENT,Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 291.0 | 293.0 | 290.0 | 293.0 | -1.0 | -0.34% | 8,400 |
| 2026-03-12 | 297.0 | 297.0 | 293.0 | 294.0 | +1.0 | +0.34% | 15,300 |
| 2026-03-11 | 294.0 | 295.0 | 293.0 | 293.0 | +1.0 | +0.34% | 5,100 |
| 2026-03-10 | 288.0 | 296.0 | 288.0 | 292.0 | +4.0 | +1.39% | 12,200 |
| 2026-03-09 | 289.0 | 291.0 | 282.0 | 288.0 | -3.0 | -1.03% | 19,400 |
| 2026-03-06 | 292.0 | 294.0 | 291.0 | 291.0 | -4.0 | -1.36% | 3,200 |
| 2026-03-05 | 290.0 | 295.0 | 290.0 | 295.0 | +5.0 | +1.72% | 2,900 |
| 2026-03-04 | 294.0 | 294.0 | 290.0 | 290.0 | -2.0 | -0.68% | 12,300 |
| 2026-03-03 | 294.0 | 294.0 | 292.0 | 292.0 | 0.0 | 0.00% | 8,200 |
| 2026-03-02 | 292.0 | 293.0 | 291.0 | 292.0 | 0.0 | 0.00% | 11,000 |
| 2026-02-27 | 292.0 | 293.0 | 291.0 | 292.0 | +1.0 | +0.34% | 6,100 |
| 2026-02-26 | 292.0 | 294.0 | 291.0 | 291.0 | -1.0 | -0.34% | 10,600 |
| 2026-02-25 | 290.0 | 293.0 | 290.0 | 292.0 | +3.0 | +1.04% | 3,800 |
| 2026-02-24 | 289.0 | 290.0 | 285.0 | 289.0 | +2.0 | +0.70% | 7,900 |
| 2026-02-20 | 289.0 | 290.0 | 287.0 | 287.0 | -4.0 | -1.37% | 7,300 |
| 2026-02-19 | 290.0 | 292.0 | 289.0 | 291.0 | +2.0 | +0.69% | 3,500 |
| 2026-02-18 | 291.0 | 292.0 | 289.0 | 289.0 | -2.0 | -0.69% | 2,500 |
| 2026-02-17 | 292.0 | 293.0 | 290.0 | 291.0 | -2.0 | -0.68% | 10,800 |
| 2026-02-16 | 298.0 | 298.0 | 293.0 | 293.0 | 0.0 | 0.00% | 3,100 |
| 2026-02-13 | 296.0 | 298.0 | 292.0 | 293.0 | -2.0 | -0.68% | 6,800 |
| 2026-02-12 | 298.0 | 298.0 | 295.0 | 295.0 | -3.0 | -1.01% | 4,200 |
| 2026-02-10 | 295.0 | 298.0 | 295.0 | 298.0 | 0.0 | 0.00% | 3,200 |
| 2026-02-09 | 296.0 | 298.0 | 296.0 | 298.0 | +2.0 | +0.68% | 2,200 |
| 2026-02-06 | 298.0 | 298.0 | 296.0 | 296.0 | -3.0 | -1.00% | 5,800 |
| 2026-02-05 | 299.0 | 300.0 | 299.0 | 299.0 | -1.0 | -0.33% | 3,400 |
| 2026-02-04 | 300.0 | 300.0 | 299.0 | 300.0 | 0.0 | 0.00% | 3,100 |
| 2026-02-03 | 300.0 | 301.0 | 300.0 | 300.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-02 | 300.0 | 300.0 | 299.0 | 300.0 | 0.0 | 0.00% | 2,900 |
| 2026-01-30 | 302.0 | 302.0 | 300.0 | 300.0 | -3.0 | -0.99% | 4,700 |
| 2026-01-29 | 302.0 | 304.0 | 301.0 | 303.0 | +1.0 | +0.33% | 3,200 |
| 2026-01-28 | 300.0 | 302.0 | 300.0 | 302.0 | +2.0 | +0.67% | 1,600 |
| 2026-01-27 | 301.0 | 302.0 | 300.0 | 300.0 | -1.0 | -0.33% | 2,400 |
| 2026-01-26 | 300.0 | 303.0 | 300.0 | 301.0 | 0.0 | 0.00% | 3,500 |
| 2026-01-23 | 302.0 | 302.0 | 300.0 | 301.0 | +2.0 | +0.67% | 17,100 |
| 2026-01-22 | 301.0 | 301.0 | 299.0 | 299.0 | -2.0 | -0.66% | 2,200 |
| 2026-01-21 | 299.0 | 301.0 | 299.0 | 301.0 | 0.0 | 0.00% | 3,300 |
| 2026-01-20 | 302.0 | 302.0 | 301.0 | 301.0 | 0.0 | 0.00% | 600 |
| 2026-01-19 | 303.0 | 304.0 | 301.0 | 301.0 | -3.0 | -0.99% | 1,900 |
| 2026-01-16 | 302.0 | 304.0 | 301.0 | 304.0 | +4.0 | +1.33% | 4,400 |
| 2026-01-15 | 301.0 | 303.0 | 300.0 | 300.0 | -3.0 | -0.99% | 4,500 |
| 2026-01-14 | 304.0 | 305.0 | 302.0 | 303.0 | -1.0 | -0.33% | 3,300 |
| 2026-01-13 | 307.0 | 307.0 | 303.0 | 304.0 | -3.0 | -0.98% | 7,900 |
| 2026-01-09 | 309.0 | 310.0 | 307.0 | 307.0 | -1.0 | -0.32% | 4,000 |
| 2026-01-08 | 305.0 | 309.0 | 302.0 | 308.0 | +6.0 | +1.99% | 7,300 |
| 2026-01-07 | 302.0 | 303.0 | 297.0 | 302.0 | +5.0 | +1.68% | 10,600 |
| 2026-01-06 | 302.0 | 303.0 | 297.0 | 297.0 | -3.0 | -1.00% | 4,600 |
| 2026-01-05 | 305.0 | 305.0 | 300.0 | 300.0 | -3.0 | -0.99% | 8,300 |
| 2025-12-30 | 298.0 | 305.0 | 297.0 | 303.0 | +7.0 | +2.36% | 15,900 |
| 2025-12-29 | 296.0 | 296.0 | 291.0 | 296.0 | +8.0 | +2.78% | 13,300 |
| 2025-12-26 | 290.0 | 290.0 | 285.0 | 288.0 | +2.0 | +0.70% | 10,400 |
| 2025-12-25 | 287.0 | 287.0 | 283.0 | 286.0 | -2.0 | -0.69% | 7,000 |
| 2025-12-24 | 286.0 | 288.0 | 284.0 | 288.0 | +4.0 | +1.41% | 9,000 |
| 2025-12-23 | 282.0 | 288.0 | 281.0 | 284.0 | +3.0 | +1.07% | 11,900 |
| 2025-12-22 | 282.0 | 282.0 | 281.0 | 281.0 | -1.0 | -0.35% | 5,400 |
| 2025-12-19 | 282.0 | 284.0 | 279.0 | 282.0 | 0.0 | 0.00% | 14,800 |
| 2025-12-18 | 283.0 | 283.0 | 282.0 | 282.0 | -1.0 | -0.35% | 3,400 |
| 2025-12-17 | 284.0 | 285.0 | 283.0 | 283.0 | -1.0 | -0.35% | 2,500 |
| 2025-12-16 | 286.0 | 286.0 | 283.0 | 284.0 | -2.0 | -0.70% | 4,400 |
| 2025-12-15 | 286.0 | 287.0 | 284.0 | 286.0 | 0.0 | 0.00% | 6,200 |
| 2025-12-12 | 286.0 | 286.0 | 284.0 | 286.0 | +2.0 | +0.70% | 5,400 |
| 2025-12-11 | 285.0 | 285.0 | 282.0 | 284.0 | -1.0 | -0.35% | 3,500 |
| 2025-12-10 | 285.0 | 285.0 | 282.0 | 285.0 | +1.0 | +0.35% | 3,200 |
| 2025-12-09 | 284.0 | 286.0 | 284.0 | 284.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-08 | 285.0 | 285.0 | 284.0 | 284.0 | -2.0 | -0.70% | 2,700 |
| 2025-12-05 | 286.0 | 287.0 | 284.0 | 286.0 | +1.0 | +0.35% | 18,100 |
| 2025-12-04 | 283.0 | 285.0 | 283.0 | 285.0 | +1.0 | +0.35% | 2,200 |
| 2025-12-03 | 284.0 | 285.0 | 282.0 | 284.0 | +1.0 | +0.35% | 4,200 |
| 2025-12-02 | 280.0 | 284.0 | 279.0 | 283.0 | -1.0 | -0.35% | 7,200 |
| 2025-12-01 | 281.0 | 286.0 | 280.0 | 284.0 | +4.0 | +1.43% | 15,400 |
| 2025-11-28 | 281.0 | 283.0 | 278.0 | 280.0 | -1.0 | -0.36% | 10,800 |
| 2025-11-27 | 279.0 | 281.0 | 278.0 | 281.0 | +2.0 | +0.72% | 4,900 |
| 2025-11-26 | 276.0 | 280.0 | 276.0 | 279.0 | +2.0 | +0.72% | 5,200 |
| 2025-11-25 | 278.0 | 281.0 | 276.0 | 277.0 | +3.0 | +1.09% | 7,600 |
| 2025-11-21 | 278.0 | 278.0 | 267.0 | 274.0 | -5.0 | -1.79% | 24,600 |
| 2025-11-20 | 283.0 | 284.0 | 279.0 | 279.0 | -4.0 | -1.41% | 9,100 |
| 2025-11-19 | 286.0 | 287.0 | 279.0 | 283.0 | -2.0 | -0.70% | 17,600 |
| 2025-11-18 | 286.0 | 287.0 | 284.0 | 285.0 | -1.0 | -0.35% | 5,900 |
| 2025-11-17 | 287.0 | 287.0 | 286.0 | 286.0 | 0.0 | 0.00% | 9,200 |
| 2025-11-14 | 285.0 | 286.0 | 285.0 | 286.0 | +4.0 | +1.42% | 7,400 |
| 2025-11-13 | 288.0 | 289.0 | 282.0 | 282.0 | -6.0 | -2.08% | 25,500 |
| 2025-11-12 | 288.0 | 288.0 | 287.0 | 288.0 | 0.0 | 0.00% | 1,500 |
| 2025-11-11 | 288.0 | 288.0 | 286.0 | 288.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-10 | 286.0 | 288.0 | 285.0 | 288.0 | +6.0 | +2.13% | 5,400 |
| 2025-11-07 | 286.0 | 286.0 | 282.0 | 282.0 | -4.0 | -1.40% | 7,600 |
| 2025-11-06 | 289.0 | 289.0 | 283.0 | 286.0 | -2.0 | -0.69% | 27,600 |
| 2025-11-05 | 288.0 | 288.0 | 286.0 | 288.0 | -1.0 | -0.35% | 1,400 |
| 2025-11-04 | 288.0 | 289.0 | 287.0 | 289.0 | +2.0 | +0.70% | 1,700 |
| 2025-10-31 | 287.0 | 287.0 | 285.0 | 287.0 | -2.0 | -0.69% | 1,900 |
| 2025-10-30 | 285.0 | 289.0 | 284.0 | 289.0 | +5.0 | +1.76% | 4,600 |
| 2025-10-29 | 285.0 | 285.0 | 283.0 | 284.0 | 0.0 | 0.00% | 3,300 |
| 2025-10-28 | 290.0 | 290.0 | 284.0 | 284.0 | -1.0 | -0.35% | 7,200 |
| 2025-10-27 | 290.0 | 291.0 | 283.0 | 285.0 | -6.0 | -2.06% | 10,400 |
| 2025-10-24 | 293.0 | 293.0 | 291.0 | 291.0 | -2.0 | -0.68% | 11,100 |
| 2025-10-23 | 292.0 | 293.0 | 292.0 | 293.0 | +1.0 | +0.34% | 1,600 |
| 2025-10-22 | 286.0 | 292.0 | 286.0 | 292.0 | +4.0 | +1.39% | 4,100 |
| 2025-10-21 | 286.0 | 290.0 | 286.0 | 288.0 | +2.0 | +0.70% | 3,800 |
| 2025-10-20 | 289.0 | 290.0 | 285.0 | 286.0 | -3.0 | -1.04% | 5,700 |
| 2025-10-17 | 286.0 | 290.0 | 286.0 | 289.0 | +1.0 | +0.35% | 1,300 |
| 2025-10-16 | 284.0 | 290.0 | 284.0 | 288.0 | +3.0 | +1.05% | 3,400 |
| 2025-10-15 | 283.0 | 286.0 | 283.0 | 285.0 | +2.0 | +0.71% | 2,800 |
| 2025-10-14 | 291.0 | 291.0 | 282.0 | 283.0 | -9.0 | -3.08% | 14,200 |
| 2025-10-10 | 293.0 | 296.0 | 290.0 | 292.0 | -2.0 | -0.68% | 2,300 |
| 2025-10-09 | 290.0 | 294.0 | 289.0 | 294.0 | +3.0 | +1.03% | 7,300 |
| 2025-10-08 | 289.0 | 291.0 | 289.0 | 291.0 | +2.0 | +0.69% | 3,300 |
| 2025-10-07 | 284.0 | 289.0 | 284.0 | 289.0 | +5.0 | +1.76% | 2,700 |
| 2025-10-06 | 282.0 | 285.0 | 282.0 | 284.0 | 0.0 | 0.00% | 7,500 |
| 2025-10-03 | 290.0 | 290.0 | 284.0 | 284.0 | -7.0 | -2.41% | 3,300 |
| 2025-10-02 | 284.0 | 294.0 | 283.0 | 291.0 | +8.0 | +2.83% | 6,800 |
| 2025-10-01 | 296.0 | 298.0 | 280.0 | 283.0 | -14.0 | -4.71% | 30,700 |
| 2025-09-30 | 302.0 | 302.0 | 296.0 | 297.0 | +1.0 | +0.34% | 4,600 |
| 2025-09-29 | 293.0 | 305.0 | 293.0 | 296.0 | +3.0 | +1.02% | 10,500 |
| 2025-09-26 | 298.0 | 298.0 | 293.0 | 293.0 | -4.0 | -1.35% | 6,500 |
| 2025-09-25 | 295.0 | 297.0 | 293.0 | 297.0 | +2.0 | +0.68% | 6,100 |
| 2025-09-24 | 303.0 | 303.0 | 293.0 | 295.0 | -8.0 | -2.64% | 22,100 |
| 2025-09-22 | 298.0 | 303.0 | 298.0 | 303.0 | +5.0 | +1.68% | 5,200 |
| 2025-09-19 | 302.0 | 303.0 | 298.0 | 298.0 | -8.0 | -2.61% | 23,300 |
| 2025-09-18 | 308.0 | 308.0 | 303.0 | 306.0 | +5.0 | +1.66% | 21,300 |
| 2025-09-17 | 317.0 | 317.0 | 301.0 | 301.0 | -18.0 | -5.64% | 40,800 |
| 2025-09-16 | 312.0 | 320.0 | 311.0 | 319.0 | 0.0 | 0.00% | 48,600 |
| 2025-09-12 | 303.0 | 322.0 | 302.0 | 319.0 | — | — | 98,600 |
直近120営業日分を表示