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) |
|---|---|---|---|---|---|---|
| 2018/03/20 | 7,120.0 | 7,200.0 | 7,120.0 | 7,180.0 | 3,590.0 | 65,300 |
| 2018/03/19 | 7,310.0 | 7,310.0 | 7,130.0 | 7,220.0 | 3,610.0 | 97,700 |
| 2018/03/16 | 7,320.0 | 7,400.0 | 7,230.0 | 7,270.0 | 3,635.0 | 72,400 |
| 2018/03/15 | 7,380.0 | 7,440.0 | 7,310.0 | 7,360.0 | 3,680.0 | 159,700 |
| 2018/03/14 | 7,080.0 | 7,350.0 | 7,080.0 | 7,300.0 | 3,650.0 | 171,000 |
| 2018/03/13 | 6,730.0 | 7,130.0 | 6,720.0 | 7,100.0 | 3,550.0 | 185,300 |
| 2018/03/12 | 6,900.0 | 6,910.0 | 6,620.0 | 6,660.0 | 3,330.0 | 99,100 |
| 2018/03/09 | 7,010.0 | 7,050.0 | 6,720.0 | 6,800.0 | 3,400.0 | 146,700 |
| 2018/03/08 | 7,060.0 | 7,130.0 | 6,970.0 | 7,000.0 | 3,500.0 | 83,100 |
| 2018/03/07 | 7,100.0 | 7,310.0 | 6,990.0 | 7,030.0 | 3,515.0 | 218,700 |
| 2018/03/06 | 6,800.0 | 7,410.0 | 6,770.0 | 7,150.0 | 3,575.0 | 538,100 |
| 2018/03/05 | 6,380.0 | 6,540.0 | 6,380.0 | 6,510.0 | 3,255.0 | 80,100 |
| 2018/03/02 | 6,390.0 | 6,450.0 | 6,300.0 | 6,430.0 | 3,215.0 | 75,100 |
| 2018/03/01 | 6,500.0 | 6,550.0 | 6,450.0 | 6,520.0 | 3,260.0 | 66,400 |
| 2018/02/28 | 6,430.0 | 6,560.0 | 6,430.0 | 6,490.0 | 3,245.0 | 41,400 |
| 2018/02/27 | 6,550.0 | 6,550.0 | 6,420.0 | 6,470.0 | 3,235.0 | 41,000 |
| 2018/02/26 | 6,440.0 | 6,540.0 | 6,420.0 | 6,520.0 | 3,260.0 | 54,100 |
| 2018/02/23 | 6,500.0 | 6,530.0 | 6,320.0 | 6,390.0 | 3,195.0 | 68,000 |
| 2018/02/22 | 6,570.0 | 6,570.0 | 6,440.0 | 6,490.0 | 3,245.0 | 42,200 |
| 2018/02/21 | 6,400.0 | 6,610.0 | 6,360.0 | 6,550.0 | 3,275.0 | 89,900 |
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。
