3,793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) |
---|---|---|---|---|---|---|
2024/10/01 | 3,780.0 | 3,800.0 | 3,760.0 | 3,770.0 | 3,770.0 | 112,500 |
2024/09/30 | 3,745.0 | 3,815.0 | 3,735.0 | 3,760.0 | 3,760.0 | 144,400 |
2024/09/27 | 3,770.0 | 3,830.0 | 3,750.0 | 3,815.0 | 3,815.0 | 188,700 |
2024/09/26 | 3,710.0 | 3,765.0 | 3,685.0 | 3,765.0 | 3,765.0 | 179,300 |
2024/09/25 | 3,685.0 | 3,690.0 | 3,635.0 | 3,680.0 | 3,680.0 | 111,700 |
2024/09/24 | 3,735.0 | 3,735.0 | 3,675.0 | 3,690.0 | 3,690.0 | 113,900 |
2024/09/20 | 3,700.0 | 3,725.0 | 3,640.0 | 3,715.0 | 3,715.0 | 163,400 |
2024/09/19 | 3,625.0 | 3,685.0 | 3,625.0 | 3,660.0 | 3,660.0 | 162,200 |
2024/09/18 | 3,620.0 | 3,620.0 | 3,555.0 | 3,605.0 | 3,605.0 | 144,300 |
2024/09/17 | 3,500.0 | 3,620.0 | 3,500.0 | 3,620.0 | 3,620.0 | 264,300 |
2024/09/13 | 3,455.0 | 3,505.0 | 3,450.0 | 3,490.0 | 3,490.0 | 135,200 |
2024/09/12 | 3,450.0 | 3,510.0 | 3,425.0 | 3,490.0 | 3,490.0 | 206,800 |
2024/09/11 | 3,475.0 | 3,490.0 | 3,385.0 | 3,395.0 | 3,395.0 | 317,400 |
2024/09/10 | 3,630.0 | 3,635.0 | 3,460.0 | 3,475.0 | 3,475.0 | 779,700 |
2024/09/09 | 3,600.0 | 3,635.0 | 3,550.0 | 3,625.0 | 3,625.0 | 518,600 |
2024/09/06 | 3,675.0 | 3,685.0 | 3,620.0 | 3,660.0 | 3,660.0 | 306,800 |
2024/09/05 | 3,630.0 | 3,700.0 | 3,610.0 | 3,630.0 | 3,630.0 | 279,500 |
2024/09/04 | 3,700.0 | 3,720.0 | 3,640.0 | 3,650.0 | 3,650.0 | 226,400 |
2024/09/03 | 3,745.0 | 3,780.0 | 3,730.0 | 3,740.0 | 3,740.0 | 136,100 |
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。