くら寿司(2695) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/18 4,200.0 4,270.0 4,145.0 4,155.0 254,900
2021/06/17 4,160.0 4,235.0 4,145.0 4,205.0 194,100
2021/06/16 4,240.0 4,250.0 4,115.0 4,140.0 275,200
2021/06/15 4,030.0 4,225.0 4,020.0 4,185.0 755,800
2021/06/14 3,970.0 4,025.0 3,905.0 3,905.0 220,500
2021/06/11 3,920.0 3,940.0 3,870.0 3,920.0 193,300
2021/06/10 3,950.0 3,950.0 3,800.0 3,900.0 601,700
2021/06/09 3,890.0 4,020.0 3,890.0 3,950.0 237,200
2021/06/08 3,880.0 3,930.0 3,855.0 3,880.0 147,800
2021/06/07 3,945.0 3,965.0 3,840.0 3,860.0 290,800
2021/06/04 3,990.0 4,020.0 3,920.0 3,925.0 170,300
2021/06/03 3,960.0 4,050.0 3,960.0 4,040.0 253,500
2021/06/02 3,910.0 3,970.0 3,845.0 3,955.0 163,800
2021/06/01 3,910.0 3,920.0 3,860.0 3,890.0 93,800
2021/05/31 3,850.0 3,920.0 3,845.0 3,870.0 141,800
2021/05/28 3,775.0 3,870.0 3,775.0 3,825.0 153,500
2021/05/27 3,865.0 3,870.0 3,770.0 3,770.0 132,800
2021/05/26 3,840.0 3,875.0 3,805.0 3,860.0 86,900
2021/05/25 3,935.0 3,935.0 3,845.0 3,860.0 156,900
2021/05/24 3,935.0 3,960.0 3,905.0 3,940.0 62,300
2021/05/21 3,935.0 3,965.0 3,890.0 3,935.0 129,700
2021/05/20 3,925.0 4,000.0 3,925.0 3,930.0 111,700
2021/05/19 3,890.0 3,960.0 3,860.0 3,950.0 125,200
2021/05/18 3,940.0 3,990.0 3,930.0 3,960.0 167,900
2021/05/17 3,920.0 3,945.0 3,880.0 3,915.0 148,700
2021/05/14 3,810.0 3,900.0 3,800.0 3,875.0 141,800
2021/05/13 3,760.0 3,815.0 3,700.0 3,745.0 196,500
2021/05/12 3,870.0 3,915.0 3,785.0 3,845.0 247,800
2021/05/11 3,900.0 3,935.0 3,855.0 3,880.0 202,000
2021/05/10 4,045.0 4,070.0 3,860.0 3,900.0 351,000
2021/05/07 3,895.0 4,030.0 3,890.0 4,015.0 427,400
2021/05/06 3,830.0 3,900.0 3,830.0 3,895.0 305,100
2021/04/30 3,795.0 3,860.0 3,770.0 3,830.0 307,200
2021/04/28 3,755.0 3,845.0 3,625.0 3,800.0 1,091,600
2021/04/27 3,855.0 3,870.0 3,790.0 3,815.0 863,000
2021/04/26 3,840.0 3,865.0 3,765.0 3,860.0 530,400
2021/04/23 3,820.0 3,855.0 3,780.0 3,855.0 329,000
2021/04/22 3,780.0 3,860.0 3,780.0 3,835.0 295,200
2021/04/21 3,765.0 3,785.0 3,710.0 3,735.0 295,800
2021/04/20 3,795.0 3,840.0 3,765.0 3,790.0 283,400
2021/04/19 3,930.0 3,950.0 3,815.0 3,820.0 495,200
2021/04/16 3,895.0 3,930.0 3,850.0 3,915.0 400,600
2021/04/15 3,885.0 3,940.0 3,865.0 3,870.0 323,600
2021/04/14 4,025.0 4,025.0 3,900.0 3,900.0 612,000
2021/04/13 4,100.0 4,100.0 4,015.0 4,060.0 462,600
2021/04/12 4,170.0 4,170.0 4,095.0 4,110.0 324,000
2021/04/09 4,115.0 4,175.0 4,105.0 4,145.0 393,200
2021/04/08 4,095.0 4,100.0 4,000.0 4,060.0 306,800
2021/04/07 4,030.0 4,115.0 4,000.0 4,070.0 474,600
2021/04/06 3,985.0 4,045.0 3,950.0 4,000.0 486,200