[3563 東証1部] スシローグローバルホールディングス 日足 時系列データ

[3563 東証1部] スシローグローバルホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173645.003660.003635.003650.003662001336245000
2017-11-163600.003650.003600.003645.00254900927426500
2017-11-153620.003630.003590.003625.00121200438393000
2017-11-143635.003640.003625.003640.00161300585990500
2017-11-133630.003640.003625.003635.00220300800845000
2017-11-103630.003660.003570.003630.006506002357142500
2017-11-093485.003510.003480.003505.0075500263987500
2017-11-083525.003530.003475.003485.0089100311600000
2017-11-073535.003550.003520.003525.0054600193031500
2017-11-063540.003540.003515.003535.0050600178707000
2017-11-023540.003555.003510.003540.0054900194098500
2017-11-013555.003560.003540.003545.0048400171740500
2017-10-313535.003555.003525.003555.0040400142977500
2017-10-303525.003565.003520.003565.0077600275503000
2017-10-273505.003530.003505.003525.0038200134392000
2017-10-263515.003520.003505.003505.0029900105002000
2017-10-253550.003550.003500.003515.0060900214541500
2017-10-243555.003570.003555.003565.0037200132538500
2017-10-233580.003580.003555.003570.0062200221867000
2017-10-203570.003580.003555.003575.0046300165252000
2017-10-193570.003585.003565.003585.0049000175037500
2017-10-183580.003590.003570.003580.002690096321500
2017-10-173605.003610.003595.003600.0058500210588000
2017-10-163590.003605.003580.003595.0050200180462500
2017-10-133605.003620.003590.003590.0096300347137500
2017-10-123620.003620.003595.003600.0053700193721500
2017-10-113620.003630.003600.003625.00105900383362500
2017-10-103560.003620.003560.003605.0085900309289500
2017-10-063630.003640.003565.003570.00129200464399000
2017-10-053640.003640.003620.003630.00117000424858500
2017-10-043630.003640.003605.003640.00134300486685000
2017-10-033630.003640.003620.003640.00231600841478000
2017-10-023625.003630.003550.003630.003936001418742000
2017-09-293680.003715.003600.003610.008690003158968500
2017-09-283445.003475.003430.003470.0083000286893500
2017-09-273425.003440.003415.003425.0088500303267000
2017-09-263415.003450.003415.003430.00106500364954500
2017-09-253410.003430.003405.003415.0085700292551000
2017-09-223470.003470.003400.003405.00127100434770000
2017-09-213485.003490.003455.003455.00151300525420500
2017-09-203510.003520.003500.003500.0061200214713500
2017-09-193520.003530.003485.003510.0092900326047000
2017-09-153525.003540.003500.003500.004539001590442000
2017-09-143550.003550.003505.003515.0055300194702500
2017-09-133510.003540.003510.003535.0059100208416000
2017-09-123550.003570.003510.003510.00109500387596000
2017-09-113545.003550.003535.003545.0058900208865000
2017-09-083530.003550.003515.003530.0082900292796000
2017-09-073510.003530.003510.003520.0046700164388500
2017-09-063485.003510.003475.003500.0054800191489000
2017-09-053545.003550.003500.003530.0090800321258000
2017-09-043520.003540.003510.003530.0086800306293000
2017-09-013520.003540.003500.003525.0079100279076000
2017-08-313520.003525.003480.003515.0082300288733000
2017-08-303480.003525.003470.003520.0066700233528500
2017-08-293490.003520.003470.003480.0061200213801500
2017-08-283480.003540.003480.003535.00163000572686500
2017-08-253495.003500.003485.003495.0087200304706000
2017-08-243440.003490.003440.003485.0088400307082000
2017-08-233420.003435.003410.003430.0036300124235500
2017-08-223430.003440.003405.003405.0050800173621000
2017-08-213455.003460.003430.003430.002720093575500
2017-08-183455.003470.003430.003440.0075000258192500
2017-08-173440.003500.003435.003500.00133900467139000
2017-08-163465.003465.003425.003445.0044000151678500
2017-08-153485.003490.003460.003475.0063600220979500
2017-08-143450.003470.003425.003445.0061900213604000
2017-08-103425.003520.003385.003500.003132001090101500
2017-08-093380.003415.003370.003390.0076300258389500
2017-08-083380.003390.003375.003385.002810095023500
2017-08-073435.003440.003370.003380.0077400262867000
2017-08-043435.003445.003390.003415.0095100324056000
2017-08-033435.003455.003425.003450.0061300210887500
2017-08-023490.003490.003430.003435.0046200159318500
2017-08-013480.003500.003480.003490.0042000146657500
2017-07-313445.003500.003420.003485.00140500488970500
2017-07-283475.003485.003400.003455.0096700332998500
2017-07-273485.003500.003475.003480.00115000401050000
2017-07-263450.003480.003445.003480.00138400479433500
2017-07-253400.003450.003385.003450.00241700825725000
2017-07-243350.003385.003330.003385.00135300455082000
2017-07-213345.003345.003325.003330.0045000150015000
2017-07-203325.003350.003325.003345.0069800233132500
2017-07-193330.003340.003315.003315.0090700301676500
2017-07-183325.003345.003325.003345.0050200167334000
2017-07-143355.003355.003315.003320.0058800195695500
2017-07-133365.003365.003335.003340.0064100214573000
2017-07-123370.003375.003330.003340.0092300308917500
2017-07-113330.003395.003330.003395.00112900380306000
2017-07-103345.003355.003325.003345.00105300352283500
2017-07-073320.003345.003290.003335.00117400390259500
2017-07-063295.003320.003295.003295.0047200155840000
2017-07-053300.003305.003285.003295.0050800167444500
2017-07-043330.003335.003285.003300.0088700293089500
2017-07-033310.003350.003310.003335.0058900196416000
2017-06-303305.003320.003290.003310.0091800303472000
2017-06-293325.003335.003300.003320.0068600227426000
2017-06-283320.003325.003305.003325.0054000179146500
2017-06-273335.003335.003310.003315.0042500141069500
2017-06-263340.003345.003330.003335.0031800106110500
2017-06-233305.003345.003300.003340.0075100249792500
2017-06-223340.003345.003295.003300.0092700307010500
2017-06-213350.003365.003340.003340.0076300255603000
2017-06-203400.003410.003360.003360.00107400362870500
2017-06-193400.003415.003390.003410.00103800353501000
2017-06-163335.003395.003335.003370.00210500710228000
2017-06-153335.003335.003300.003325.0085000282773500
2017-06-143315.003325.003280.003300.0075500249172000
2017-06-133280.003325.003280.003300.0072100238288000
2017-06-123310.003315.003275.003275.00138300455365000
2017-06-093350.003390.003330.003340.00117200392451500
2017-06-083340.003400.003310.003400.00191900646752000
2017-06-073315.003330.003300.003330.0095000314863000
2017-06-063260.003320.003260.003295.00223900737899000
2017-06-053325.003330.003245.003250.003096001017052000
2017-06-023330.003330.003310.003315.00150100498053500
2017-06-013375.003375.003310.003320.00235500785910000
2017-05-313395.003395.003370.003375.0092300311934000
2017-05-303410.003415.003385.003395.00131400446112500
2017-05-293420.003430.003405.003410.0089700306411500
2017-05-263435.003445.003425.003425.0098300337559000
2017-05-253445.003445.003435.003435.0077700267303000
2017-05-243440.003450.003430.003445.0081200279236000
2017-05-233455.003465.003435.003445.0067300232050000
2017-05-223450.003455.003435.003440.0060900209732000
2017-05-193450.003450.003430.003435.0057300196963500
2017-05-183440.003445.003430.003435.00101100347430500
2017-05-173485.003485.003455.003455.00141400489647500
2017-05-163510.003525.003455.003470.00143700500644500
2017-05-153560.003560.003520.003535.0064400227533500
2017-05-123530.003550.003525.003550.0066400235192500
2017-05-113500.003565.003485.003555.00185600655823500
2017-05-103510.003510.003480.003490.0089000310764000
2017-05-093550.003555.003480.003480.00172200602877500
2017-05-083595.003600.003550.003550.00143200511161500
2017-05-023610.003610.003585.003595.00141000507801000
2017-05-013615.003615.003595.003595.0095100342796500
2017-04-283585.003620.003570.003615.004443001599632500
2017-04-273470.003595.003465.003535.0018318006502111500
2017-04-263425.003475.003425.003465.00159500550766500
2017-04-253465.003475.003415.003435.00148300510489500
2017-04-243510.003535.003475.003475.00125600439399500
2017-04-213520.003545.003500.003515.0098200345943500
2017-04-203560.003565.003515.003525.0081800289416000
2017-04-193580.003585.003555.003570.0089200318633500
2017-04-183560.003595.003535.003590.00258700924288500
2017-04-173520.003560.003520.003545.00112200397830000
2017-04-143555.003555.003520.003545.00101400358512000
2017-04-133480.003560.003480.003555.00193000680129500
2017-04-123505.003525.003480.003525.00110800388134500
2017-04-113500.003540.003460.003540.003048001068413500
2017-04-103435.003495.003400.003495.00202900701174500
2017-04-073435.003435.003390.003415.00116700397608500
2017-04-063425.003435.003390.003415.00202700689502500
2017-04-053500.003500.003425.003450.00147900511532000
2017-04-043520.003525.003465.003470.00190000662920000
2017-04-033520.003530.003485.003515.003015001059520500
2017-03-313480.003495.003450.003495.005640001959602000
2017-03-303430.003575.003380.003410.00453830015702798500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter