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) |
|---|---|---|---|---|---|---|
| 2020/10/22 | 6,390.0 | 6,390.0 | 6,240.0 | 6,260.0 | 3,130.0 | 79,700 |
| 2020/10/21 | 6,410.0 | 6,470.0 | 6,360.0 | 6,390.0 | 3,195.0 | 115,400 |
| 2020/10/20 | 6,280.0 | 6,530.0 | 6,260.0 | 6,410.0 | 3,205.0 | 197,300 |
| 2020/10/19 | 6,210.0 | 6,280.0 | 6,180.0 | 6,280.0 | 3,140.0 | 99,300 |
| 2020/10/16 | 6,100.0 | 6,130.0 | 6,000.0 | 6,130.0 | 3,065.0 | 72,100 |
| 2020/10/15 | 6,280.0 | 6,280.0 | 6,120.0 | 6,120.0 | 3,060.0 | 84,000 |
| 2020/10/14 | 6,190.0 | 6,290.0 | 6,170.0 | 6,270.0 | 3,135.0 | 72,500 |
| 2020/10/13 | 6,210.0 | 6,240.0 | 6,160.0 | 6,190.0 | 3,095.0 | 52,400 |
| 2020/10/12 | 6,340.0 | 6,370.0 | 6,150.0 | 6,200.0 | 3,100.0 | 162,100 |
| 2020/10/09 | 6,300.0 | 6,400.0 | 6,270.0 | 6,390.0 | 3,195.0 | 143,900 |
| 2020/10/08 | 6,340.0 | 6,380.0 | 6,190.0 | 6,330.0 | 3,165.0 | 243,900 |
| 2020/10/07 | 6,090.0 | 6,360.0 | 6,000.0 | 6,310.0 | 3,155.0 | 347,900 |
| 2020/10/06 | 6,100.0 | 6,180.0 | 5,870.0 | 5,910.0 | 2,955.0 | 217,400 |
| 2020/10/05 | 5,790.0 | 6,100.0 | 5,780.0 | 6,100.0 | 3,050.0 | 186,400 |
| 2020/10/02 | 5,790.0 | 5,840.0 | 5,680.0 | 5,710.0 | 2,855.0 | 106,300 |
| 2020/09/30 | 5,750.0 | 5,830.0 | 5,690.0 | 5,720.0 | 2,860.0 | 112,400 |
| 2020/09/29 | 5,720.0 | 5,740.0 | 5,650.0 | 5,700.0 | 2,850.0 | 64,600 |
| 2020/09/28 | 5,700.0 | 5,720.0 | 5,650.0 | 5,720.0 | 2,860.0 | 89,300 |
| 2020/09/25 | 5,570.0 | 5,690.0 | 5,570.0 | 5,670.0 | 2,835.0 | 84,900 |
| 2020/09/24 | 5,640.0 | 5,640.0 | 5,540.0 | 5,540.0 | 2,770.0 | 61,600 |
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。
