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
2020/08/07 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
2020/07/07 5,300.0 5,300.0 5,180.0 5,220.0 77,100
2020/07/06 5,200.0 5,380.0 5,200.0 5,260.0 117,200
2020/07/03 5,130.0 5,190.0 5,060.0 5,180.0 77,100
2020/07/02 5,210.0 5,210.0 5,080.0 5,100.0 62,100
2020/07/01 5,290.0 5,310.0 5,130.0 5,130.0 70,000
2020/06/30 5,190.0 5,310.0 5,190.0 5,240.0 89,200
2020/06/29 5,190.0 5,220.0 5,080.0 5,130.0 63,500
2020/06/26 5,340.0 5,340.0 5,190.0 5,220.0 69,600
2020/06/25 5,250.0 5,340.0 5,240.0 5,340.0 84,600
2020/06/24 5,280.0 5,310.0 5,250.0 5,280.0 46,100
2020/06/23 5,250.0 5,320.0 5,230.0 5,260.0 71,700
2020/06/22 5,200.0 5,260.0 5,170.0 5,210.0 46,300
2020/06/19 5,230.0 5,330.0 5,180.0 5,180.0 103,400
2020/06/18 5,030.0 5,260.0 5,010.0 5,220.0 218,400
2020/06/17 4,985.0 5,040.0 4,895.0 5,020.0 148,200
2020/06/16 4,945.0 5,040.0 4,945.0 5,030.0 98,200
2020/06/15 4,915.0 5,030.0 4,835.0 4,835.0 105,300
2020/06/12 4,760.0 4,920.0 4,730.0 4,910.0 108,100
2020/06/11 4,980.0 4,980.0 4,860.0 4,900.0 95,400
2020/06/10 4,990.0 5,030.0 4,975.0 4,990.0 39,500
2020/06/09 5,030.0 5,080.0 5,000.0 5,000.0 78,400
2020/06/08 5,090.0 5,100.0 5,020.0 5,040.0 51,900
2020/06/05 5,040.0 5,060.0 4,975.0 5,030.0 52,000
2020/06/04 5,080.0 5,080.0 4,960.0 5,040.0 63,900
2020/06/03 5,050.0 5,130.0 5,000.0 5,080.0 75,500
2020/06/02 4,970.0 5,080.0 4,970.0 5,010.0 80,700
2020/06/01 4,900.0 4,970.0 4,875.0 4,950.0 70,600
2020/05/29 4,955.0 5,020.0 4,900.0 4,920.0 127,600
2020/05/28 5,060.0 5,090.0 4,885.0 4,960.0 192,800