くら寿司の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 475 | 501.3 | 475 | 500 | +35 | +7.5% | 58,400 |
| 2003/12/24 | 456.3 | 467.5 | 450 | 465 | +15 | +3.3% | 24,800 |
| 2003/12/22 | 457.5 | 457.5 | 445 | 450 | +11.2 | +2.6% | 34,400 |
| 2003/12/19 | 446.3 | 446.3 | 425 | 438.8 | +1.3 | +0.3% | 26,400 |
| 2003/12/18 | 431.3 | 437.5 | 425 | 437.5 | +6.2 | +1.4% | 18,400 |
| 2003/12/17 | 425 | 431.3 | 425 | 431.3 | +3.8 | +0.9% | 5,600 |
| 2003/12/16 | 430 | 430 | 425 | 427.5 | -3.8 | -0.9% | 11,200 |
| 2003/12/15 | 437.5 | 437.5 | 431.3 | 431.3 | ±0 | ±0% | 7,200 |
| 2003/12/12 | 417.5 | 431.3 | 417.5 | 431.3 | +12.5 | +3% | 13,600 |
| 2003/12/11 | 425 | 425 | 418.8 | 418.8 | -10 | -2.3% | 5,600 |
| 2003/12/10 | 431.3 | 431.3 | 428.8 | 428.8 | -2.5 | -0.6% | 12,000 |
| 2003/12/09 | 437.5 | 437.5 | 431.3 | 431.3 | -5 | -1.1% | 23,200 |
| 2003/12/08 | 431.3 | 436.3 | 431.3 | 436.3 | ±0 | ±0% | 7,200 |
| 2003/12/05 | 426.3 | 437.5 | 426.3 | 436.3 | +5 | +1.2% | 15,200 |
| 2003/12/04 | 425 | 431.3 | 425 | 431.3 | +12.5 | +3% | 3,200 |
| 2003/12/03 | 431.3 | 431.3 | 418.8 | 418.8 | ±0 | ±0% | 5,600 |
| 2003/12/02 | 415 | 425 | 415 | 418.8 | +5 | +1.2% | 7,200 |
| 2003/12/01 | 406.3 | 413.8 | 401.3 | 413.8 | +1.3 | +0.3% | 48,800 |
| 2003/11/28 | 422.5 | 423.8 | 411.3 | 412.5 | -23.8 | -5.5% | 54,400 |
| 2003/11/27 | 437.5 | 437.5 | 435 | 436.3 | -1.2 | -0.3% | 40,000 |
| 2003/11/26 | 437.5 | 437.5 | 431.3 | 437.5 | ±0 | ±0% | 13,600 |
| 2003/11/25 | 443.8 | 443.8 | 433.8 | 437.5 | +6.2 | +1.4% | 32,000 |
| 2003/11/21 | 468.8 | 468.8 | 431.3 | 431.3 | -37.5 | -8% | 20,000 |
| 2003/11/20 | 475 | 475 | 468.8 | 468.8 | -6.2 | -1.3% | 28,800 |
| 2003/11/19 | 475 | 475 | 465 | 475 | ±0 | ±0% | 19,200 |
| 2003/11/18 | 500 | 500 | 475 | 475 | -25 | -5% | 12,800 |
| 2003/11/17 | 525 | 525 | 498.8 | 500 | -25 | -4.8% | 13,600 |
| 2003/11/14 | 525 | 525 | 525 | 525 | ±0 | ±0% | 17,600 |
| 2003/11/13 | 525 | 527.5 | 525 | 525 | +11.2 | +2.2% | 20,000 |
| 2003/11/12 | 507.5 | 513.8 | 507.5 | 513.8 | +6.3 | +1.2% | 4,800 |
| 2003/11/11 | 525 | 525 | 500 | 507.5 | -17.5 | -3.3% | 15,200 |
| 2003/11/10 | 527.5 | 527.5 | 525 | 525 | ±0 | ±0% | 17,600 |
| 2003/11/07 | 532.5 | 535 | 525 | 525 | -7.5 | -1.4% | 12,000 |
| 2003/11/06 | 525 | 537.5 | 525 | 532.5 | +7.5 | +1.4% | 8,800 |
| 2003/11/05 | 525 | 526.3 | 525 | 525 | -6.3 | -1.2% | 2,400 |
| 2003/11/04 | 543.8 | 543.8 | 531.3 | 531.3 | -6.2 | -1.2% | 8,000 |
| 2003/10/31 | 537.5 | 537.5 | 537.5 | 537.5 | -12.5 | -2.3% | 4,000 |
| 2003/10/30 | 560 | 560 | 537.5 | 550 | +12.5 | +2.3% | 8,800 |
| 2003/10/29 | 537.5 | 537.5 | 533.8 | 537.5 | -25 | -4.4% | 9,600 |
| 2003/10/28 | 567.5 | 567.5 | 562.5 | 562.5 | +12.5 | +2.3% | 8,800 |
| 2003/10/27 | 581.3 | 581.3 | 550 | 550 | -31.3 | -5.4% | 9,600 |
| 2003/10/24 | 581.3 | 593.8 | 581.3 | 581.3 | ±0 | ±0% | 33,600 |
| 2003/10/23 | 562.5 | 581.3 | 556.3 | 581.3 | +28.8 | +5.2% | 53,600 |
| 2003/10/22 | 531.3 | 562.5 | 531.3 | 552.5 | +15 | +2.8% | 32,800 |
| 2003/10/21 | 526.3 | 537.5 | 525 | 537.5 | +12.5 | +2.4% | 20,800 |
| 2003/10/20 | 538.8 | 538.8 | 523.8 | 525 | -12.5 | -2.3% | 22,400 |
| 2003/10/17 | 546.3 | 548.8 | 537.5 | 537.5 | ±0 | ±0% | 13,600 |
| 2003/10/16 | 531.3 | 556.3 | 531.3 | 537.5 | +12.5 | +2.4% | 12,800 |
| 2003/10/15 | 525 | 528.8 | 518.8 | 525 | +5 | +1% | 31,200 |
| 2003/10/14 | 525 | 525 | 518.8 | 520 | +1.2 | +0.2% | 48,000 |
5301～
5350
件表示中 / 5937件
類似銘柄と比較する
類似銘柄がありません
市場注目の銘柄
チャート関連のコラム
