くら寿司USA【KRUS】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 112.61 (24/05/20)
52週安値 40.03 (25/04/04)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/16 | 67.14 | 67.99 | 65.95 | 67.64 | +0.55 | +0.82 | 239,138 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/15 | 69.68 | 69.73 | 64.45 | 67.09 | -2.88 | -4.12 | 337,161 |
25/05/14 | 67.11 | 70.42 | 66.37 | 69.97 | +2.86 | +4.26 | 255,770 |
25/05/13 | 67.11 | 68.39 | 66.79 | 67.11 | +0.29 | +0.43 | 226,635 |
25/05/12 | 65.00 | 68.73 | 64.24 | 66.82 | +5.59 | +9.13 | 336,230 |
25/05/09 | 60.63 | 62.08 | 59.49 | 61.23 | +0.69 | +1.14 | 313,739 |
25/05/08 | 61.55 | 61.74 | 60.18 | 60.54 | +0.08 | +0.13 | 141,016 |
25/05/07 | 61.28 | 62.38 | 59.88 | 60.46 | -0.63 | -1.03 | 292,469 |
25/05/06 | 60.28 | 61.63 | 59.07 | 61.09 | +0.19 | +0.31 | 146,696 |
25/05/05 | 60.98 | 62.71 | 60.53 | 60.90 | -0.61 | -0.99 | 192,405 |
25/05/02 | 60.93 | 62.91 | 60.73 | 61.51 | +1.67 | +2.79 | 229,317 |
25/05/01 | 59.11 | 61.28 | 58.85 | 59.84 | +0.96 | +1.63 | 229,126 |
25/04/30 | 58.15 | 59.55 | 56.67 | 58.88 | -0.79 | -1.32 | 271,967 |
25/04/29 | 60.66 | 61.00 | 59.31 | 59.67 | -0.99 | -1.63 | 148,716 |
25/04/28 | 62.75 | 63.50 | 58.32 | 60.66 | -2.17 | -3.45 | 252,851 |
25/04/25 | 60.66 | 62.93 | 59.88 | 62.83 | +1.77 | +2.90 | 191,612 |
25/04/24 | 61.30 | 61.50 | 59.06 | 61.06 | -0.23 | -0.38 | 243,473 |
25/04/23 | 62.18 | 63.40 | 59.18 | 61.29 | +2.39 | +4.06 | 327,067 |
25/04/22 | 59.02 | 60.53 | 57.83 | 58.90 | +0.48 | +0.82 | 299,744 |
25/04/21 | 57.91 | 59.00 | 56.00 | 58.42 | -0.08 | -0.14 | 311,827 |
25/04/17 | 55.33 | 58.93 | 55.33 | 58.50 | +3.17 | +5.73 | 411,321 |
25/04/16 | 53.00 | 57.21 | 53.00 | 55.33 | +1.34 | +2.48 | 422,008 |
25/04/15 | 51.92 | 54.50 | 51.81 | 53.99 | +2.07 | +3.99 | 301,245 |
25/04/14 | 50.81 | 52.39 | 49.49 | 51.92 | +2.66 | +5.40 | 403,226 |
25/04/11 | 50.52 | 50.58 | 45.71 | 49.26 | -1.65 | -3.24 | 308,704 |
25/04/10 | 51.01 | 52.11 | 49.01 | 50.91 | -3.66 | -6.71 | 425,178 |
25/04/09 | 40.50 | 57.84 | 40.50 | 54.57 | +13.11 | +31.6 | 904,559 |
25/04/08 | 46.79 | 47.36 | 40.64 | 41.46 | -1.88 | -4.34 | 716,313 |
25/04/07 | 40.91 | 48.23 | 40.24 | 43.34 | -0.27 | -0.62 | 611,878 |
25/04/04 | 44.71 | 45.06 | 40.03 | 43.61 | -3.81 | -8.03 | 635,322 |
25/04/03 | 50.00 | 50.58 | 45.24 | 47.42 | -6.23 | -12 | 587,055 |