2020/06/06 - くら寿司 (2695) の時系列推移。過去の始値・高値・安値・終値の推移やPER、PBRや配当利回り、出来高などもバリュエーション値が時系列で閲覧できます。

日時 始値 高値 安値 終値 調整後終値 出来高(株)
2020/06/05 5,040.0 5,060.0 4,975.0 5,030.0 5,030.0 52,000
2020/06/04 5,080.0 5,080.0 4,960.0 5,040.0 5,040.0 63,900
2020/06/03 5,050.0 5,130.0 5,000.0 5,080.0 5,080.0 75,500
2020/06/02 4,970.0 5,080.0 4,970.0 5,010.0 5,010.0 80,700
2020/06/01 4,900.0 4,970.0 4,875.0 4,950.0 4,950.0 70,600
2020/05/29 4,955.0 5,020.0 4,900.0 4,920.0 4,920.0 127,600
2020/05/28 5,060.0 5,090.0 4,885.0 4,960.0 4,960.0 192,800
2020/05/27 5,070.0 5,110.0 5,010.0 5,050.0 5,050.0 71,200
2020/05/26 5,140.0 5,190.0 5,020.0 5,080.0 5,080.0 125,300
2020/05/25 4,930.0 5,060.0 4,875.0 5,050.0 5,050.0 135,400
2020/05/22 4,870.0 4,900.0 4,810.0 4,840.0 4,840.0 102,800
2020/05/21 4,800.0 4,870.0 4,755.0 4,870.0 4,870.0 139,800
2020/05/20 4,670.0 4,795.0 4,665.0 4,775.0 4,775.0 130,700
2020/05/19 4,735.0 4,770.0 4,630.0 4,665.0 4,665.0 98,500
2020/05/18 4,675.0 4,685.0 4,605.0 4,665.0 4,665.0 68,500
2020/05/15 4,680.0 4,690.0 4,520.0 4,595.0 4,595.0 94,400
2020/05/14 4,730.0 4,735.0 4,565.0 4,565.0 4,565.0 102,600
2020/05/13 4,600.0 4,725.0 4,580.0 4,710.0 4,710.0 103,900
2020/05/12 4,700.0 4,750.0 4,655.0 4,680.0 4,680.0 177,800
2020/05/11 4,600.0 4,765.0 4,600.0 4,760.0 4,760.0 306,000

さらに表示

  • 最近見た銘柄

ネット証券比較

みんなの株式おすすめ
検索
お知らせ
みんかぶからのお知らせ
新着お知らせ