株価 サークルKサンクス Circle K Sunkus Co.,Ltd. (3337)
株式会社サークルKサンクス（英名Circle K Sunkus）は、コンビニエンスストアのサークルKとサンクスの運営会社である。 東証・名証第一部上場企業（証券コード3337）。 もともとはユニー傘下のサークルKと長崎屋傘下のサンクスと別々のコンビニであったが、2001年に持株会社の下で経営統合し、その後合併して現在に至る。 商号 株式会社サークルKサンクス 登記上の本店所在地 愛知県稲沢市天池五反田町1番地 本部所在地 東京都江東区塩浜2-20-1 創業 サンクス・1980年7月23日、サークルK・1984年1月26日 設立 2001年7月2日 事業内容 コンビニエンスストアのフランチャイズ事業及び店舗経営等 代表者 代表取締役社長 土方清（「土」は正確には土に点）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 1,732 | 1,794 | 1,728 | 1,730 | 435.6 | -3.24% | 2.23 | 156.41 | -70.00 | 1,765 | 1,733 |
| 2008/11/19 | 1,770 | 1,798 | 1,742 | 1,788 | 408.4 | 0.22% | 6.19 | 184.76 | -53.33 | 1,793 | 1,724 |
| 2008/11/18 | 1,764 | 1,810 | 1,738 | 1,784 | 279.6 | 1.19% | 6.65 | 194.47 | -38.33 | 1,803 | 1,713 |
| 2008/11/17 | 1,751 | 1,799 | 1,723 | 1,763 | 295 | 0.00% | 6.09 | 159.37 | -8.33 | 1,813 | 1,702 |
| 2008/11/14 | 1,871 | 1,875 | 1,757 | 1,763 | 458.6 | -5.62% | 6.52 | 141.07 | 51.67 | 1,828 | 1,690 |
| 2008/11/13 | 1,829 | 1,877 | 1,806 | 1,868 | 345.9 | 1.52% | 12.98 | 131.52 | 98.33 | 1,835 | 1,679 |
| 2008/11/12 | 1,832 | 1,849 | 1,792 | 1,840 | 228.7 | 0.49% | 11.50 | 117.80 | 96.67 | 1,820 | 1,665 |
| 2008/11/11 | 1,868 | 1,868 | 1,814 | 1,831 | 269.3 | -0.38% | 11.07 | 106.18 | 96.67 | 1,810 | 1,648 |
| 2008/11/10 | 1,850 | 1,881 | 1,821 | 1,838 | 486.4 | 2.17% | 11.58 | 105.23 | 98.33 | 1,793 | 1,632 |
| 2008/11/07 | 1,732 | 1,839 | 1,730 | 1,799 | 563 | 0.39% | 9.42 | 105.49 | 98.33 | 1,757 | 1,615 |
| 2008/11/06 | 1,780 | 1,823 | 1,715 | 1,792 | 483.5 | 0.11% | 9.11 | 110.01 | 96.67 | 1,745 | 1,604 |
| 2008/11/05 | 1,850 | 1,850 | 1,762 | 1,790 | 550.5 | 2.46% | 9.02 | 99.48 | 80.00 | 1,714 | 1,601 |
| 2008/11/04 | 1,700 | 1,752 | 1,695 | 1,747 | 530.5 | 5.18% | 6.47 | 101.43 | 75.00 | 1,677 | 1,600 |
| 2008/10/31 | 1,652 | 1,718 | 1,624 | 1,661 | 747 | -4.27% | 1.20 | 99.65 | 61.67 | 1,625 | 1,603 |
| 2008/10/30 | 1,679 | 1,736 | 1,650 | 1,735 | 861.5 | 5.99% | 5.63 | 116.40 | 45.00 | 1,603 | 1,610 |
| 2008/10/29 | 1,640 | 1,640 | 1,575 | 1,637 | 682.8 | 1.87% | -0.12 | 119.51 | 35.00 | 1,587 | 1,611 |
| 2008/10/28 | 1,562 | 1,615 | 1,511 | 1,607 | 784.3 | 8.00% | -2.04 | 106.26 | 28.33 | 1,570 | 1,617 |
| 2008/10/27 | 1,580 | 1,616 | 1,488 | 1,488 | 566 | -4.00% | -9.49 | 88.31 | -16.67 | 1,563 | 1,625 |
| 2008/10/24 | 1,596 | 1,617 | 1,529 | 1,550 | 853.4 | -6.40% | -6.22 | 86.17 | 43.33 | 1,579 | 1,639 |
| 2008/10/23 | 1,579 | 1,656 | 1,563 | 1,656 | 1,878 | 6.91% | -0.38 | 86.35 | 68.33 | 1,572 | 1,649 |
| 2008/10/22 | 1,546 | 1,560 | 1,528 | 1,549 | 988.3 | -1.71% | -6.89 | 82.21 | 66.67 | 1,549 | 1,651 |
| 2008/10/21 | 1,600 | 1,630 | 1,556 | 1,576 | 751.8 | 0.77% | -5.61 | 85.89 | 20.00 | 1,556 | 1,656 |
| 2008/10/20 | 1,545 | 1,584 | 1,516 | 1,564 | 826.5 | 3.23% | -6.58 | 87.49 | -20.00 | 1,543 | 1,661 |
| 2008/10/17 | 1,590 | 1,619 | 1,490 | 1,515 | 1,170.8 | -1.88% | -9.71 | 86.52 | -50.00 | 1,530 | 1,668 |
| 2008/10/16 | 1,555 | 1,574 | 1,501 | 1,544 | 634.8 | -2.59% | -8.43 | 89.05 | -70.00 | 1,527 | 1,678 |
| 2008/10/15 | 1,562 | 1,610 | 1,539 | 1,585 | 973.1 | 5.04% | -6.42 | 90.48 | -85.00 | 1,536 | 1,690 |
| 2008/10/14 | 1,579 | 1,612 | 1,500 | 1,509 | 974.9 | 0.67% | -11.34 | 76.83 | -85.00 | 1,563 | 1,696 |
| 2008/10/10 | 1,498 | 1,590 | 1,420 | 1,499 | 1,109.7 | -0.20% | -12.60 | 65.25 | -73.33 | 1,618 | 1,705 |
| 2008/10/09 | 1,526 | 1,619 | 1,491 | 1,502 | 944.2 | -5.30% | -12.88 | 82.52 | -53.33 | 1,677 | 1,715 |
| 2008/10/08 | 1,700 | 1,733 | 1,577 | 1,586 | 1,020.2 | -7.90% | -8.60 | 87.44 | -26.67 | 1,737 | 1,723 |
| 2008/10/07 | 1,755 | 1,768 | 1,699 | 1,722 | 673.8 | -3.42% | -1.23 | 92.90 | 8.33 | 1,771 | 1,730 |
| 2008/10/06 | 1,792 | 1,830 | 1,775 | 1,783 | 767.4 | -0.67% | 2.18 | 105.99 | 68.33 | 1,777 | 1,731 |
| 2008/10/03 | 1,771 | 1,818 | 1,771 | 1,795 | 356.8 | -0.33% | 3.02 | 120.53 | 73.33 | 1,776 | 1,732 |
| 2008/10/02 | 1,795 | 1,823 | 1,773 | 1,801 | 511.8 | 2.56% | 3.53 | 119.73 | 73.33 | 1,770 | 1,735 |
| 2008/10/01 | 1,783 | 1,797 | 1,745 | 1,756 | 1,007.2 | 0.17% | 1.02 | 108.34 | 63.33 | 1,762 | 1,731 |
| 2008/09/30 | 1,700 | 1,759 | 1,681 | 1,753 | 555 | -1.41% | 0.91 | 102.05 | 61.67 | 1,749 | 1,733 |
| 2008/09/29 | 1,735 | 1,790 | 1,735 | 1,778 | 753.4 | 0.74% | 2.36 | 104.70 | 11.67 | 1,727 | 1,735 |
| 2008/09/26 | 1,730 | 1,774 | 1,729 | 1,765 | 345.4 | 0.28% | 1.64 | 91.08 | 10.00 | 1,706 | 1,735 |
| 2008/09/25 | 1,711 | 1,765 | 1,675 | 1,760 | 871 | 4.08% | 1.48 | 93.49 | -16.67 | 1,694 | 1,732 |
| 2008/09/24 | 1,732 | 1,750 | 1,665 | 1,691 | 1,160.8 | 2.98% | -2.45 | 80.60 | -45.00 | 1,685 | 1,730 |
| 2008/09/22 | 1,670 | 1,684 | 1,621 | 1,642 | 559.6 | -1.97% | -5.37 | 70.45 | -13.33 | 1,706 | 1,734 |
| 2008/09/19 | 1,582 | 1,699 | 1,546 | 1,675 | 1,185 | -1.59% | -3.59 | 79.45 | -5.00 | 1,716 | 1,738 |
| 2008/09/18 | 1,700 | 1,718 | 1,654 | 1,702 | 847.9 | -0.82% | -2.23 | 83.49 | -6.67 | 1,722 | 1,742 |
| 2008/09/17 | 1,828 | 1,828 | 1,701 | 1,716 | 829.1 | -4.56% | -1.65 | 88.00 | -30.00 | 1,720 | 1,745 |
| 2008/09/16 | 1,697 | 1,844 | 1,680 | 1,798 | 1,395.9 | 6.45% | 2.82 | 93.20 | -53.33 | 1,709 | 1,745 |
| 2008/09/12 | 1,693 | 1,717 | 1,671 | 1,689 | 489.4 | -1.00% | -3.43 | 77.21 | -71.67 | 1,695 | 1,742 |
| 2008/09/11 | 1,675 | 1,715 | 1,670 | 1,706 | 929.5 | 0.83% | -2.72 | 79.37 | -68.33 | 1,705 | 1,744 |
| 2008/09/10 | 1,650 | 1,703 | 1,627 | 1,692 | 718.7 | 1.93% | -3.88 | 61.60 | -61.67 | 1,724 | 1,744 |
| 2008/09/09 | 1,738 | 1,752 | 1,660 | 1,660 | 854.8 | -4.16% | -6.16 | 49.46 | -43.33 | 1,756 | 1,747 |
| 2008/09/08 | 1,739 | 1,775 | 1,724 | 1,732 | 463 | -0.40% | -2.56 | 65.64 | 16.67 | 1,770 | 1,755 |
| 2008/09/05 | 1,741 | 1,757 | 1,739 | 1,739 | 627.5 | -3.44% | -2.42 | 80.01 | 55.00 | 1,783 | 1,759 |
| 2008/09/04 | 1,820 | 1,840 | 1,795 | 1,801 | 507.8 | -2.65% | 0.75 | 84.39 | 65.00 | 1,794 | 1,762 |
| 2008/09/03 | 1,799 | 1,860 | 1,799 | 1,850 | 1,120.4 | 6.94% | 3.33 | 100.50 | 58.33 | 1,786 | 1,763 |
| 2008/09/02 | 1,792 | 1,792 | 1,726 | 1,730 | 342.5 | -3.67% | -3.32 | 87.32 | 31.67 | 1,760 | 1,764 |
| 2008/09/01 | 1,760 | 1,805 | 1,752 | 1,796 | 427.7 | -0.06% | 0.13 | 86.69 | 30.00 | 1,759 | 1,773 |
| 2008/08/29 | 1,751 | 1,797 | 1,751 | 1,797 | 527.7 | 2.04% | 0.08 | 86.58 | 31.67 | 1,753 | 1,778 |
| 2008/08/28 | 1,741 | 1,761 | 1,733 | 1,761 | 356.3 | 2.50% | -1.89 | 91.18 | 1.67 | 1,738 | 1,781 |
| 2008/08/27 | 1,720 | 1,727 | 1,684 | 1,718 | 410.8 | -0.29% | -4.33 | 76.63 | -20.00 | 1,736 | 1,787 |
| 2008/08/26 | 1,744 | 1,745 | 1,723 | 1,723 | 379.4 | -2.43% | -4.34 | 72.17 | 30.00 | 1,745 | 1,794 |
| 2008/08/25 | 1,756 | 1,768 | 1,751 | 1,766 | 474.5 | 2.32% | -2.02 | 86.77 | 30.00 | 1,742 | 1,799 |
| 2008/08/22 | 1,754 | 1,761 | 1,725 | 1,726 | 340.7 | -1.20% | -4.27 | 73.91 | -25.00 | 1,737 | 1,803 |
| 2008/08/21 | 1,788 | 1,788 | 1,734 | 1,747 | 409.1 | -1.13% | -3.16 | 86.30 | -40.00 | 1,738 | 1,809 |
| 2008/08/20 | 1,701 | 1,772 | 1,701 | 1,767 | 554.5 | 3.45% | -1.90 | 103.98 | -61.67 | 1,729 | 1,811 |
| 2008/08/19 | 1,725 | 1,730 | 1,700 | 1,708 | 306.3 | -1.67% | 99.85 | -83.33 | 1,728 | 1,812 | |
| 2008/08/18 | 1,754 | 1,755 | 1,733 | 1,737 | 249.2 | 0.12% | -88.33 | 1,748 | 1,819 | ||
| 2008/08/15 | 1,725 | 1,744 | 1,717 | 1,735 | 364.2 | 1.94% | -93.33 | 1,764 | 1,820 | ||
| 2008/08/14 | 1,732 | 1,733 | 1,700 | 1,702 | 777.9 | -3.41% | -93.33 | 1,778 | 1,823 | ||
| 2008/08/13 | 1,776 | 1,787 | 1,758 | 1,762 | 437.4 | -2.44% | -83.33 | 1,801 | 1,825 | ||
| 2008/08/12 | 1,830 | 1,835 | 1,796 | 1,806 | 405.1 | -0.55% | -75.00 | 1,823 | 1,821 | ||
| 2008/08/11 | 1,814 | 1,837 | 1,811 | 1,816 | 248.5 | 0.50% | -61.67 | 1,845 | 1,814 | ||
| 2008/08/08 | 1,807 | 1,824 | 1,802 | 1,807 | 294.7 | -0.39% | -31.67 | 1,859 | |||
| 2008/08/07 | 1,870 | 1,870 | 1,814 | 1,814 | 505.1 | -3.25% | 13.33 | 1,868 | |||
| 2008/08/06 | 1,902 | 1,915 | 1,871 | 1,875 | 386.2 | -2.14% | 68.33 | 1,881 | |||
| 2008/08/05 | 1,890 | 1,940 | 1,889 | 1,916 | 713.5 | 1.70% | 88.33 | 1,881 | |||
| 2008/08/04 | 1,877 | 1,897 | 1,854 | 1,884 | 638.3 | 1.73% | 86.67 | 1,863 | |||
| 2008/08/01 | 1,861 | 1,877 | 1,845 | 1,852 | 287.3 | -1.49% | 48.33 | 1,854 | |||
| 2008/07/31 | 1,860 | 1,893 | 1,860 | 1,880 | 491.6 | 0.21% | 66.67 | 1,853 | |||
| 2008/07/30 | 1,849 | 1,900 | 1,838 | 1,876 | 367.7 | 2.91% | 58.33 | 1,833 | |||
| 2008/07/29 | 1,845 | 1,848 | 1,814 | 1,823 | 384.1 | -0.98% | 58.33 | 1,814 | |||
| 2008/07/28 | 1,849 | 1,862 | 1,832 | 1,841 | 434.9 | -0.27% | 71.67 | 1,821 | |||
| 2008/07/25 | 1,820 | 1,874 | 1,820 | 1,846 | 792.7 | 3.65% | 80.00 | 1,805 | |||
| 2008/07/24 | 1,762 | 1,794 | 1,761 | 1,781 | 628.2 | -0.06% | 80.00 | 1,792 | |||
| 2008/07/23 | 1,792 | 1,824 | 1,768 | 1,782 | 805.5 | -4.04% | 1,786 | ||||
| 2008/07/22 | 1,800 | 1,857 | 1,796 | 1,857 | 661 | 5.57% | 1,764 | ||||
| 2008/07/18 | 1,798 | 1,798 | 1,756 | 1,759 | 472.8 | -1.24% | 1,727 | ||||
| 2008/07/17 | 1,800 | 1,802 | 1,774 | 1,781 | 558.4 | 1.66% | |||||
| 2008/07/16 | 1,765 | 1,817 | 1,733 | 1,752 | 730 | 4.60% | |||||
| 2008/07/15 | 1,682 | 1,708 | 1,666 | 1,675 | 301.4 | 0.24% | |||||
| 2008/07/14 | 1,706 | 1,719 | 1,671 | 1,671 | 236.5 | -2.11% | |||||
| 2008/07/11 | 1,682 | 1,735 | 1,671 | 1,707 | 496.2 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
