3,194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) |
|---|---|---|---|---|---|---|
| 2020/10/08 | 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 |
| 2020/09/23 | 5,610.0 | 5,700.0 | 5,570.0 | 5,660.0 | 2,830.0 | 82,900 |
| 2020/09/18 | 5,600.0 | 5,740.0 | 5,600.0 | 5,710.0 | 2,855.0 | 153,700 |
| 2020/09/17 | 5,500.0 | 5,560.0 | 5,440.0 | 5,520.0 | 2,760.0 | 121,800 |
| 2020/09/16 | 5,460.0 | 5,530.0 | 5,390.0 | 5,500.0 | 2,750.0 | 174,700 |
| 2020/09/15 | 5,080.0 | 5,480.0 | 4,960.0 | 5,380.0 | 2,690.0 | 392,600 |
| 2020/09/14 | 5,140.0 | 5,180.0 | 5,090.0 | 5,180.0 | 2,590.0 | 79,000 |
| 2020/09/11 | 5,140.0 | 5,140.0 | 5,070.0 | 5,080.0 | 2,540.0 | 56,600 |
| 2020/09/10 | 5,090.0 | 5,140.0 | 5,050.0 | 5,110.0 | 2,555.0 | 65,200 |
| 2020/09/09 | 5,030.0 | 5,090.0 | 4,995.0 | 5,070.0 | 2,535.0 | 82,000 |
| 2020/09/08 | 4,950.0 | 5,070.0 | 4,915.0 | 5,070.0 | 2,535.0 | 99,600 |
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。
