3,192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) |
|---|---|---|---|---|---|---|
| 2018/06/18 | 7,690.0 | 7,690.0 | 7,520.0 | 7,610.0 | 3,805.0 | 74,200 |
| 2018/06/15 | 7,880.0 | 7,890.0 | 7,680.0 | 7,700.0 | 3,850.0 | 130,300 |
| 2018/06/14 | 7,900.0 | 7,990.0 | 7,770.0 | 7,830.0 | 3,915.0 | 157,200 |
| 2018/06/13 | 8,100.0 | 8,290.0 | 7,980.0 | 8,010.0 | 4,005.0 | 136,200 |
| 2018/06/12 | 7,870.0 | 8,050.0 | 7,810.0 | 8,040.0 | 4,020.0 | 130,500 |
| 2018/06/11 | 7,900.0 | 8,040.0 | 7,790.0 | 7,850.0 | 3,925.0 | 152,100 |
| 2018/06/08 | 8,000.0 | 8,060.0 | 7,740.0 | 7,810.0 | 3,905.0 | 302,400 |
| 2018/06/07 | 7,760.0 | 8,320.0 | 7,650.0 | 8,060.0 | 4,030.0 | 794,800 |
| 2018/06/06 | 7,450.0 | 7,460.0 | 7,120.0 | 7,160.0 | 3,580.0 | 368,000 |
| 2018/06/05 | 7,910.0 | 7,940.0 | 7,310.0 | 7,430.0 | 3,715.0 | 422,600 |
| 2018/06/04 | 8,180.0 | 8,280.0 | 8,080.0 | 8,120.0 | 4,060.0 | 86,700 |
| 2018/06/01 | 8,280.0 | 8,290.0 | 8,070.0 | 8,140.0 | 4,070.0 | 111,700 |
| 2018/05/31 | 8,250.0 | 8,290.0 | 8,160.0 | 8,260.0 | 4,130.0 | 95,000 |
| 2018/05/30 | 8,210.0 | 8,310.0 | 8,210.0 | 8,280.0 | 4,140.0 | 75,100 |
| 2018/05/29 | 8,240.0 | 8,340.0 | 8,150.0 | 8,330.0 | 4,165.0 | 65,200 |
| 2018/05/28 | 8,250.0 | 8,290.0 | 8,170.0 | 8,220.0 | 4,110.0 | 50,900 |
| 2018/05/25 | 8,230.0 | 8,260.0 | 8,120.0 | 8,240.0 | 4,120.0 | 65,400 |
| 2018/05/24 | 8,120.0 | 8,260.0 | 8,120.0 | 8,200.0 | 4,100.0 | 78,700 |
| 2018/05/23 | 8,000.0 | 8,170.0 | 8,000.0 | 8,170.0 | 4,085.0 | 93,000 |
| 2018/05/22 | 7,950.0 | 8,040.0 | 7,920.0 | 8,000.0 | 4,000.0 | 52,400 |
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。
