3,223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) |
|---|---|---|---|---|---|---|
| 2020/02/26 | 5,010.0 | 5,020.0 | 4,930.0 | 5,020.0 | 2,510.0 | 130,000 |
| 2020/02/25 | 5,020.0 | 5,120.0 | 5,010.0 | 5,080.0 | 2,540.0 | 155,500 |
| 2020/02/21 | 5,330.0 | 5,420.0 | 5,310.0 | 5,330.0 | 2,665.0 | 62,300 |
| 2020/02/20 | 5,430.0 | 5,530.0 | 5,390.0 | 5,400.0 | 2,700.0 | 84,400 |
| 2020/02/19 | 5,200.0 | 5,460.0 | 5,200.0 | 5,440.0 | 2,720.0 | 131,000 |
| 2020/02/18 | 5,400.0 | 5,410.0 | 5,190.0 | 5,220.0 | 2,610.0 | 171,000 |
| 2020/02/17 | 5,530.0 | 5,550.0 | 5,420.0 | 5,420.0 | 2,710.0 | 144,100 |
| 2020/02/14 | 5,680.0 | 5,690.0 | 5,590.0 | 5,600.0 | 2,800.0 | 72,900 |
| 2020/02/13 | 5,650.0 | 5,740.0 | 5,620.0 | 5,700.0 | 2,850.0 | 47,300 |
| 2020/02/12 | 5,730.0 | 5,730.0 | 5,660.0 | 5,690.0 | 2,845.0 | 51,800 |
| 2020/02/10 | 5,770.0 | 5,800.0 | 5,720.0 | 5,760.0 | 2,880.0 | 78,600 |
| 2020/02/07 | 5,690.0 | 5,840.0 | 5,690.0 | 5,840.0 | 2,920.0 | 171,600 |
| 2020/02/06 | 5,580.0 | 5,650.0 | 5,560.0 | 5,630.0 | 2,815.0 | 67,700 |
| 2020/02/05 | 5,540.0 | 5,570.0 | 5,470.0 | 5,550.0 | 2,775.0 | 64,600 |
| 2020/02/04 | 5,470.0 | 5,540.0 | 5,460.0 | 5,490.0 | 2,745.0 | 58,600 |
| 2020/02/03 | 5,380.0 | 5,500.0 | 5,340.0 | 5,470.0 | 2,735.0 | 84,800 |
| 2020/01/31 | 5,420.0 | 5,570.0 | 5,420.0 | 5,510.0 | 2,755.0 | 89,800 |
| 2020/01/30 | 5,570.0 | 5,610.0 | 5,390.0 | 5,430.0 | 2,715.0 | 157,400 |
| 2020/01/29 | 5,770.0 | 5,770.0 | 5,580.0 | 5,600.0 | 2,800.0 | 71,100 |
| 2020/01/28 | 5,600.0 | 5,780.0 | 5,560.0 | 5,720.0 | 2,860.0 | 110,700 |
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。
