3,224円
くら寿司の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/11/20 | 5,540.0 | 5,680.0 | 5,470.0 | 5,670.0 | 2,835.0 | 249,400 |
| 2020/11/19 | 5,830.0 | 5,830.0 | 5,510.0 | 5,580.0 | 2,790.0 | 332,500 |
| 2020/11/18 | 6,010.0 | 6,040.0 | 5,850.0 | 5,850.0 | 2,925.0 | 181,400 |
| 2020/11/17 | 6,120.0 | 6,140.0 | 6,010.0 | 6,060.0 | 3,030.0 | 168,000 |
| 2020/11/16 | 6,220.0 | 6,240.0 | 5,990.0 | 6,090.0 | 3,045.0 | 376,800 |
| 2020/11/13 | 6,440.0 | 6,440.0 | 6,310.0 | 6,400.0 | 3,200.0 | 145,900 |
| 2020/11/12 | 6,500.0 | 6,510.0 | 6,400.0 | 6,430.0 | 3,215.0 | 135,600 |
| 2020/11/11 | 6,420.0 | 6,540.0 | 6,320.0 | 6,510.0 | 3,255.0 | 155,500 |
| 2020/11/10 | 6,450.0 | 6,480.0 | 6,300.0 | 6,360.0 | 3,180.0 | 146,700 |
| 2020/11/09 | 6,290.0 | 6,440.0 | 6,230.0 | 6,380.0 | 3,190.0 | 157,900 |
| 2020/11/06 | 6,300.0 | 6,330.0 | 6,200.0 | 6,210.0 | 3,105.0 | 101,300 |
| 2020/11/05 | 6,150.0 | 6,300.0 | 6,080.0 | 6,250.0 | 3,125.0 | 173,500 |
| 2020/11/04 | 6,300.0 | 6,430.0 | 6,100.0 | 6,120.0 | 3,060.0 | 256,400 |
| 2020/11/02 | 6,320.0 | 6,370.0 | 6,150.0 | 6,210.0 | 3,105.0 | 155,900 |
| 2020/10/30 | 6,470.0 | 6,520.0 | 6,220.0 | 6,290.0 | 3,145.0 | 177,600 |
| 2020/10/29 | 6,470.0 | 6,610.0 | 6,440.0 | 6,490.0 | 3,245.0 | 154,900 |
| 2020/10/28 | 6,690.0 | 6,720.0 | 6,490.0 | 6,610.0 | 3,305.0 | 274,400 |
| 2020/10/27 | 6,530.0 | 6,670.0 | 6,430.0 | 6,670.0 | 3,335.0 | 206,200 |
| 2020/10/26 | 6,420.0 | 6,670.0 | 6,380.0 | 6,490.0 | 3,245.0 | 287,600 |
| 2020/10/23 | 6,350.0 | 6,400.0 | 6,300.0 | 6,340.0 | 3,170.0 | 84,000 |
おすすめ条件でスクリーニングされた銘柄を見る
くら寿司の取引履歴を振り返りませんか？
くら寿司の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
