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
2021/05/14 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
2021/04/05 3,815.0 3,975.0 3,815.0 3,965.0 669,800
2021/04/02 3,710.0 3,765.0 3,680.0 3,760.0 439,800
2021/04/01 3,720.0 3,720.0 3,635.0 3,685.0 521,800
2021/03/31 3,670.0 3,755.0 3,655.0 3,725.0 271,400
2021/03/30 3,630.0 3,725.0 3,610.0 3,665.0 256,000
2021/03/29 3,700.0 3,705.0 3,610.0 3,660.0 256,600
2021/03/26 3,680.0 3,695.0 3,640.0 3,660.0 207,600
2021/03/25 3,590.0 3,665.0 3,580.0 3,655.0 173,200
2021/03/24 3,625.0 3,625.0 3,525.0 3,560.0 242,600
2021/03/23 3,745.0 3,750.0 3,655.0 3,660.0 220,400
2021/03/22 3,755.0 3,765.0 3,650.0 3,735.0 451,600
2021/03/19 3,700.0 3,765.0 3,635.0 3,750.0 941,600
2021/03/18 3,565.0 3,575.0 3,525.0 3,535.0 292,200
2021/03/17 3,440.0 3,515.0 3,440.0 3,515.0 272,200
2021/03/16 3,400.0 3,475.0 3,390.0 3,435.0 353,000
2021/03/15 3,385.0 3,395.0 3,315.0 3,380.0 376,800
2021/03/12 3,385.0 3,385.0 3,270.0 3,335.0 544,400
2021/03/11 3,445.0 3,445.0 3,350.0 3,390.0 579,600
2021/03/10 3,535.0 3,545.0 3,410.0 3,450.0 1,170,200
2021/03/09 3,800.0 3,800.0 3,705.0 3,725.0 201,600
2021/03/08 3,745.0 3,810.0 3,735.0 3,765.0 231,200
2021/03/05 3,690.0 3,710.0 3,610.0 3,710.0 236,000
2021/03/04 3,715.0 3,735.0 3,675.0 3,735.0 122,400
2021/03/03 3,675.0 3,780.0 3,665.0 3,760.0 156,600
2021/03/02 3,725.0 3,735.0 3,655.0 3,690.0 119,200