[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 
2017-05-293420.003430.003405.003410.0089700306411500
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。 

s7db.com Twitter Blog