日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スシローグローバルホールディングス(3563)の株価時系列情報

スシローグローバルホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/09/21 3,485 3,490 3,455 3,455 151,300
2017/09/20 3,510 3,520 3,500 3,500 61,200
2017/09/19 3,520 3,530 3,485 3,510 92,900
2017/09/15 3,525 3,540 3,500 3,500 453,900
2017/09/14 3,550 3,550 3,505 3,515 55,300
2017/09/13 3,510 3,540 3,510 3,535 59,100
2017/09/12 3,550 3,570 3,510 3,510 109,500
2017/09/11 3,545 3,550 3,535 3,545 58,900
2017/09/08 3,530 3,550 3,515 3,530 82,900
2017/09/07 3,510 3,530 3,510 3,520 46,700
2017/09/06 3,485 3,510 3,475 3,500 54,800
2017/09/05 3,545 3,550 3,500 3,530 90,800
2017/09/04 3,520 3,540 3,510 3,530 86,800
2017/09/01 3,520 3,540 3,500 3,525 79,100
2017/08/31 3,520 3,525 3,480 3,515 82,300
2017/08/30 3,480 3,525 3,470 3,520 66,700
2017/08/29 3,490 3,520 3,470 3,480 61,200
2017/08/28 3,480 3,540 3,480 3,535 163,000
2017/08/25 3,495 3,500 3,485 3,495 87,200
2017/08/24 3,440 3,490 3,440 3,485 88,400
2017/08/23 3,420 3,435 3,410 3,430 36,300
2017/08/22 3,430 3,440 3,405 3,405 50,800
2017/08/21 3,455 3,460 3,430 3,430 27,200
2017/08/18 3,455 3,470 3,430 3,440 75,000
2017/08/17 3,440 3,500 3,435 3,500 133,900
2017/08/16 3,465 3,465 3,425 3,445 44,000
2017/08/15 3,485 3,490 3,460 3,475 63,600
2017/08/14 3,450 3,470 3,425 3,445 61,900
2017/08/10 3,425 3,520 3,385 3,500 313,200
2017/08/09 3,380 3,415 3,370 3,390 76,300
2017/08/08 3,380 3,390 3,375 3,385 28,100
2017/08/07 3,435 3,440 3,370 3,380 77,400
2017/08/04 3,435 3,445 3,390 3,415 95,100
2017/08/03 3,435 3,455 3,425 3,450 61,300
2017/08/02 3,490 3,490 3,430 3,435 46,200
2017/08/01 3,480 3,500 3,480 3,490 42,000
2017/07/31 3,445 3,500 3,420 3,485 140,500
2017/07/28 3,475 3,485 3,400 3,455 96,700
2017/07/27 3,485 3,500 3,475 3,480 115,000
2017/07/26 3,450 3,480 3,445 3,480 138,400
2017/07/25 3,400 3,450 3,385 3,450 241,700
2017/07/24 3,350 3,385 3,330 3,385 135,300
2017/07/21 3,345 3,345 3,325 3,330 45,000
2017/07/20 3,325 3,350 3,325 3,345 69,800
2017/07/19 3,330 3,340 3,315 3,315 90,700
2017/07/18 3,325 3,345 3,325 3,345 50,200
2017/07/14 3,355 3,355 3,315 3,320 58,800
2017/07/13 3,365 3,365 3,335 3,340 64,100
2017/07/12 3,370 3,375 3,330 3,340 92,300
2017/07/11 3,330 3,395 3,330 3,395 112,900
2017/07/10 3,345 3,355 3,325 3,345 105,300
2017/07/07 3,320 3,345 3,290 3,335 117,400
2017/07/06 3,295 3,320 3,295 3,295 47,200
2017/07/05 3,300 3,305 3,285 3,295 50,800
2017/07/04 3,330 3,335 3,285 3,300 88,700
2017/07/03 3,310 3,350 3,310 3,335 58,900
2017/06/30 3,305 3,320 3,290 3,310 91,800
2017/06/29 3,325 3,335 3,300 3,320 68,600
2017/06/28 3,320 3,325 3,305 3,325 54,000
2017/06/27 3,335 3,335 3,310 3,315 42,500
2017/06/26 3,340 3,345 3,330 3,335 31,800
2017/06/23 3,305 3,345 3,300 3,340 75,100
2017/06/22 3,340 3,345 3,295 3,300 92,700
2017/06/21 3,350 3,365 3,340 3,340 76,300
2017/06/20 3,400 3,410 3,360 3,360 107,400
2017/06/19 3,400 3,415 3,390 3,410 103,800
2017/06/16 3,335 3,395 3,335 3,370 210,500
2017/06/15 3,335 3,335 3,300 3,325 85,000
2017/06/14 3,315 3,325 3,280 3,300 75,500
2017/06/13 3,280 3,325 3,280 3,300 72,100
2017/06/12 3,310 3,315 3,275 3,275 138,300
2017/06/09 3,350 3,390 3,330 3,340 117,200
2017/06/08 3,340 3,400 3,310 3,400 191,900
2017/06/07 3,315 3,330 3,300 3,330 95,000
2017/06/06 3,260 3,320 3,260 3,295 223,900
2017/06/05 3,325 3,330 3,245 3,250 309,600
2017/06/02 3,330 3,330 3,310 3,315 150,100
2017/06/01 3,375 3,375 3,310 3,320 235,500
2017/05/31 3,395 3,395 3,370 3,375 92,300
2017/05/30 3,410 3,415 3,385 3,395 131,400
2017/05/29 3,420 3,430 3,405 3,410 89,700
2017/05/26 3,435 3,445 3,425 3,425 98,300
2017/05/25 3,445 3,445 3,435 3,435 77,700
2017/05/24 3,440 3,450 3,430 3,445 81,200
2017/05/23 3,455 3,465 3,435 3,445 67,300
2017/05/22 3,450 3,455 3,435 3,440 60,900
2017/05/19 3,450 3,450 3,430 3,435 57,300
2017/05/18 3,440 3,445 3,430 3,435 101,100
2017/05/17 3,485 3,485 3,455 3,455 141,400
2017/05/16 3,510 3,525 3,455 3,470 143,700
2017/05/15 3,560 3,560 3,520 3,535 64,400
2017/05/12 3,530 3,550 3,525 3,550 66,400
2017/05/11 3,500 3,565 3,485 3,555 185,600
2017/05/10 3,510 3,510 3,480 3,490 89,000
2017/05/09 3,550 3,555 3,480 3,480 172,200
2017/05/08 3,595 3,600 3,550 3,550 143,200
2017/05/02 3,610 3,610 3,585 3,595 141,000
2017/05/01 3,615 3,615 3,595 3,595 95,100
2017/04/28 3,585 3,620 3,570 3,615 444,300
2017/04/27 3,470 3,595 3,465 3,535 1,831,800
2017/04/26 3,425 3,475 3,425 3,465 159,500
2017/04/25 3,465 3,475 3,415 3,435 148,300
2017/04/24 3,510 3,535 3,475 3,475 125,600
2017/04/21 3,520 3,545 3,500 3,515 98,200
2017/04/20 3,560 3,565 3,515 3,525 81,800
2017/04/19 3,580 3,585 3,555 3,570 89,200
2017/04/18 3,560 3,595 3,535 3,590 258,700
2017/04/17 3,520 3,560 3,520 3,545 112,200
2017/04/14 3,555 3,555 3,520 3,545 101,400
2017/04/13 3,480 3,560 3,480 3,555 193,000
2017/04/12 3,505 3,525 3,480 3,525 110,800
2017/04/11 3,500 3,540 3,460 3,540 304,800
2017/04/10 3,435 3,495 3,400 3,495 202,900
2017/04/07 3,435 3,435 3,390 3,415 116,700
2017/04/06 3,425 3,435 3,390 3,415 202,700
2017/04/05 3,500 3,500 3,425 3,450 147,900
2017/04/04 3,520 3,525 3,465 3,470 190,000
2017/04/03 3,520 3,530 3,485 3,515 301,500
2017/03/31 3,480 3,495 3,450 3,495 564,000
2017/03/30 3,430 3,575 3,380 3,410 4,538,300

このページの先頭へ