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
2020/09/18 5,600.0 5,740.0 5,600.0 5,710.0 153,700
2020/09/17 5,500.0 5,560.0 5,440.0 5,520.0 121,800
2020/09/16 5,460.0 5,530.0 5,390.0 5,500.0 174,700
2020/09/15 5,080.0 5,480.0 4,960.0 5,380.0 392,600
2020/09/14 5,140.0 5,180.0 5,090.0 5,180.0 79,000
2020/09/11 5,140.0 5,140.0 5,070.0 5,080.0 56,600
2020/09/10 5,090.0 5,140.0 5,050.0 5,110.0 65,200
2020/09/09 5,030.0 5,090.0 4,995.0 5,070.0 82,000
2020/09/08 4,950.0 5,070.0 4,915.0 5,070.0 99,600
2020/09/07 4,875.0 4,955.0 4,835.0 4,940.0 100,900
2020/09/04 4,750.0 4,875.0 4,725.0 4,875.0 128,100
2020/09/03 4,845.0 4,865.0 4,790.0 4,820.0 92,000
2020/09/02 4,815.0 4,865.0 4,765.0 4,810.0 71,100
2020/09/01 4,835.0 4,835.0 4,775.0 4,790.0 48,300
2020/08/31 4,770.0 4,850.0 4,765.0 4,790.0 80,600
2020/08/28 4,800.0 4,850.0 4,660.0 4,735.0 74,900
2020/08/27 4,890.0 4,895.0 4,795.0 4,830.0 47,200
2020/08/26 4,795.0 4,880.0 4,770.0 4,880.0 52,300
2020/08/25 4,780.0 4,840.0 4,780.0 4,800.0 73,000
2020/08/24 4,740.0 4,740.0 4,680.0 4,715.0 33,400
2020/08/21 4,745.0 4,785.0 4,690.0 4,700.0 36,100
2020/08/20 4,720.0 4,755.0 4,700.0 4,740.0 50,600
2020/08/19 4,660.0 4,760.0 4,650.0 4,735.0 130,800
2020/08/18 4,710.0 4,715.0 4,660.0 4,680.0 60,400
2020/08/17 4,820.0 4,845.0 4,725.0 4,745.0 70,900
2020/08/14 4,820.0 4,870.0 4,770.0 4,810.0 77,700
2020/08/13 4,880.0 4,890.0 4,775.0 4,775.0 79,800
2020/08/12 4,750.0 4,825.0 4,680.0 4,810.0 76,000
2020/08/11 4,640.0 4,720.0 4,635.0 4,720.0 78,600
2020/08/07 4,590.0 4,635.0 4,565.0 4,615.0 57,900
2020/08/06 4,550.0 4,590.0 4,520.0 4,590.0 58,000
2020/08/05 4,585.0 4,600.0 4,500.0 4,595.0 52,800
2020/08/04 4,500.0 4,570.0 4,490.0 4,555.0 79,200
2020/08/03 4,360.0 4,490.0 4,360.0 4,455.0 86,400
2020/07/31 4,445.0 4,495.0 4,350.0 4,380.0 148,100
2020/07/30 4,670.0 4,700.0 4,465.0 4,465.0 204,400
2020/07/29 4,765.0 4,770.0 4,615.0 4,635.0 108,900
2020/07/28 4,825.0 4,850.0 4,765.0 4,780.0 79,000
2020/07/27 4,800.0 4,850.0 4,755.0 4,810.0 92,300
2020/07/22 4,935.0 4,935.0 4,810.0 4,815.0 86,400
2020/07/21 4,940.0 4,960.0 4,880.0 4,880.0 89,200
2020/07/20 4,910.0 4,950.0 4,845.0 4,915.0 92,400
2020/07/17 4,870.0 4,935.0 4,830.0 4,920.0 102,100
2020/07/16 4,990.0 5,110.0 4,880.0 4,880.0 293,200
2020/07/15 4,775.0 4,940.0 4,765.0 4,915.0 241,400
2020/07/14 4,640.0 4,735.0 4,560.0 4,735.0 272,300
2020/07/13 4,580.0 4,685.0 4,400.0 4,640.0 460,700
2020/07/10 4,915.0 4,915.0 4,600.0 4,600.0 632,600
2020/07/09 5,340.0 5,340.0 5,080.0 5,080.0 188,500
2020/07/08 5,280.0 5,350.0 5,250.0 5,270.0 100,300