Kura Sushi USA Inc. Class A Common Stockのデータ

Kura Sushi USA Inc. Class A Common Stockの基本情報

名前 Kura Sushi USA Inc. Class A Common Stock
ティッカー KRUS
United States
上場年 2019.0
セクター Consumer Services

Kura Sushi USA Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.69 25.02 25.12 26.37 41400.0 26.37
2021-02-12 25.15 23.33 24.38 24.92 37600.0 24.92
2021-02-11 25.83 24.23 25.09 24.66 25500.0 24.66
2021-02-10 26.14 24.65 26.0 25.21 29100.0 25.21
2021-02-09 26.19 25.5 26.11 25.87 27500.0 25.87
2021-02-08 26.47 25.27 25.71 26.25 69500.0 26.25
2021-02-05 25.49 23.75 24.48 25.28 85500.0 25.28
2021-02-04 24.43 23.0 23.0 24.25 59800.0 24.25
2021-02-03 23.89 22.49 22.61 23.29 42900.0 23.29
2021-02-02 22.85 21.63 22.67 22.49 27400.0 22.49
2021-02-01 22.98 21.38 22.65 22.4 47000.0 22.4
2021-01-29 23.72 22.25 23.33 22.65 66000.0 22.65
2021-01-28 25.47 23.15 24.74 23.58 52300.0 23.58
2021-01-27 25.06 22.25 24.42 24.84 56800.0 24.84
2021-01-26 25.8 23.67 23.92 24.96 94300.0 24.96
2021-01-25 24.24 23.05 23.39 23.85 47000.0 23.85
2021-01-22 23.74 22.71 23.06 23.65 29900.0 23.65
2021-01-21 24.01 22.9 24.01 23.53 47600.0 23.53
2021-01-20 24.55 23.24 23.36 24.16 116900.0 24.16
2021-01-19 23.24 22.08 22.29 23.14 45100.0 23.14
2021-01-15 22.9 21.01 22.25 22.49 79300.0 22.49
2021-01-14 22.49 21.45 21.45 22.49 46600.0 22.49
2021-01-13 21.97 20.78 20.8 21.29 68400.0 21.29
2021-01-12 21.75 19.35 19.95 20.84 188800.0 20.84
2021-01-11 18.91 18.21 18.67 18.75 49800.0 18.75
2021-01-08 19.76 18.55 19.76 18.82 42200.0 18.82
2021-01-07 19.93 18.8 19.84 19.82 30700.0 19.82
2021-01-06 19.83 18.8 18.98 19.66 53900.0 19.66
2021-01-05 19.28 17.95 18.0 19.02 53100.0 19.02
2021-01-04 19.46 17.55 19.46 18.01 108500.0 18.01
2020-12-31 19.73 18.61 18.61 19.5 54000.0 19.5
2020-12-30 19.66 18.54 19.18 18.82 46600.0 18.82
2020-12-29 19.97 18.85 19.55 19.19 88200.0 19.19
2020-12-28 19.74 18.96 19.17 19.69 87600.0 19.69
2020-12-24 18.98 18.48 18.75 18.94 23200.0 18.94
2020-12-23 19.12 18.3 18.49 18.84 60000.0 18.84
2020-12-22 18.9 17.5 17.66 18.65 47900.0 18.65
2020-12-21 17.68 16.5 16.58 17.56 51700.0 17.56
2020-12-18 17.79 17.07 17.75 17.26 34900.0 17.26
2020-12-17 17.55 16.85 17.24 17.54 30400.0 17.54
2020-12-16 17.98 17.27 17.46 17.3 44800.0 17.3
2020-12-15 17.5 16.53 16.96 17.43 33900.0 17.43
2020-12-14 17.96 16.91 17.65 16.97 23500.0 16.97
2020-12-11 17.77 16.76 17.47 17.33 60600.0 17.33
2020-12-10 18.33 17.22 18.18 17.73 84500.0 17.73
2020-12-09 19.46 18.2 19.07 18.35 31700.0 18.35
2020-12-08 19.95 17.82 19.02 18.99 83900.0 18.99
2020-12-07 19.95 18.51 19.0 19.85 108100.0 19.85
2020-12-04 18.95 18.0 18.0 18.84 60400.0 18.84
2020-12-03 19.4 17.17 17.31 17.97 98800.0 17.97
2020-12-02 17.41 16.51 17.11 17.31 95200.0 17.31
2020-12-01 17.48 16.23 16.59 17.26 44500.0 17.26
2020-11-30 16.82 16.1 16.82 16.47 53300.0 16.47
2020-11-27 18.05 16.87 17.74 16.89 60300.0 16.89
2020-11-25 18.05 16.82 17.94 17.91 99200.0 17.91
2020-11-24 18.45 16.3 16.3 18.12 140100.0 18.12
2020-11-23 16.79 15.0 15.06 16.38 103000.0 16.38
2020-11-20 16.02 15.0 15.59 15.26 65000.0 15.26
2020-11-19 15.88 15.0 15.25 15.7 38000.0 15.7
2020-11-18 16.45 14.87 15.1 15.16 133700.0 15.16
2020-11-17 16.12 14.75 16.0 14.82 143700.0 14.82
2020-11-16 17.05 16.14 16.4 16.74 173400.0 16.74
2020-11-13 17.09 16.05 16.8 16.16 130700.0 16.16
2020-11-12 16.85 16.0 16.39 16.71 38700.0 16.71
2020-11-11 17.0 16.31 17.0 16.76 32100.0 16.76
2020-11-10 17.0 15.93 15.93 16.97 56500.0 16.97
2020-11-09 17.89 15.34 15.41 16.25 130600.0 16.25
2020-11-06 14.88 14.1 14.21 14.83 50700.0 14.83
2020-11-05 14.21 13.58 13.64 14.16 25600.0 14.16
2020-11-04 13.58 13.11 13.24 13.53 18200.0 13.53
2020-11-03 13.36 13.07 13.1 13.31 20900.0 13.31
2020-11-02 13.25 12.53 13.05 13.03 13800.0 13.03
2020-10-30 14.1 12.58 13.1 12.87 16100.0 12.87
2020-10-29 13.42 12.32 12.55 13.24 38100.0 13.24
2020-10-28 13.75 12.3 13.51 12.31 38200.0 12.31
2020-10-27 14.54 13.73 14.15 13.81 47900.0 13.81
2020-10-26 14.96 14.07 14.79 14.37 59900.0 14.37
2020-10-23 15.26 14.87 15.05 15.17 41500.0 15.17
2020-10-22 15.46 15.04 15.14 15.15 41500.0 15.15
2020-10-21 15.2 14.73 14.89 15.16 48900.0 15.16
2020-10-20 14.95 14.59 14.93 14.89 39100.0 14.89
2020-10-19 14.99 14.31 14.99 14.79 22100.0 14.79
2020-10-16 14.99 14.63 14.9 14.93 19900.0 14.93
2020-10-15 14.99 13.92 14.26 14.99 25000.0 14.99
2020-10-14 14.68 14.34 14.59 14.45 25800.0 14.45
2020-10-13 15.0 14.27 14.62 14.41 27900.0 14.41
2020-10-12 14.99 14.65 14.99 14.9 17300.0 14.9
2020-10-09 14.97 14.41 14.61 14.83 22100.0 14.83
2020-10-08 15.0 14.3 14.99 14.36 33600.0 14.36
2020-10-07 14.98 14.48 14.69 14.79 20000.0 14.79
2020-10-06 15.16 14.07 15.0 14.38 49300.0 14.38
2020-10-05 15.13 14.03 14.5 14.87 85900.0 14.87
2020-10-02 14.46 13.2 13.69 14.36 44300.0 14.36
2020-10-01 14.21 12.82 13.1 14.21 48400.0 14.21
2020-09-30 13.81 12.94 13.64 13.1 17600.0 13.1
2020-09-29 13.57 13.23 13.57 13.31 42400.0 13.31
2020-09-28 13.89 13.34 13.34 13.77 30200.0 13.77
2020-09-25 13.8 13.11 13.28 13.35 30000.0 13.35
2020-09-24 13.85 13.11 13.56 13.37 24700.0 13.37
2020-09-23 14.77 13.45 14.09 13.54 66600.0 13.54
2020-09-22 14.3 13.39 14.13 14.2 32800.0 14.2
2020-09-21 14.09 13.26 14.05 13.98 43800.0 13.98
2020-09-18 14.98 14.15 14.98 14.52 36900.0 14.52
2020-09-17 15.45 14.76 15.25 14.84 44600.0 14.84
2020-09-16 15.58 15.05 15.46 15.43 39100.0 15.43
2020-09-15 15.54 14.31 14.86 15.17 88000.0 15.17
2020-09-14 14.93 14.4 14.54 14.86 59300.0 14.86
2020-09-11 14.7 13.96 14.7 14.33 39500.0 14.33
2020-09-10 15.07 14.3 14.7 14.49 55500.0 14.49
2020-09-09 15.78 14.47 15.49 14.68 167200.0 14.68
2020-09-08 15.39 13.43 13.43 15.22 135100.0 15.22
2020-09-04 14.2 12.85 13.85 13.8 96400.0 13.8
2020-09-03 14.38 13.13 13.91 13.52 96500.0 13.52
2020-09-02 14.25 12.06 12.38 14.12 151000.0 14.12
2020-09-01 12.32 11.75 12.08 12.27 58000.0 12.27
2020-08-31 12.54 11.96 12.54 12.22 54900.0 12.22
2020-08-28 12.45 11.7 11.7 12.39 112200.0 12.39
2020-08-27 12.2 11.61 11.99 11.71 44100.0 11.71
2020-08-26 12.35 11.9 12.15 12.12 22600.0 12.12
2020-08-25 12.41 11.75 12.21 12.15 36800.0 12.15
2020-08-24 12.17 11.2 11.3 12.05 50600.0 12.05
2020-08-21 11.35 11.0 11.26 11.18 29100.0 11.18
2020-08-20 11.61 11.3 11.47 11.37 34300.0 11.37
2020-08-19 11.9 11.51 11.65 11.56 29100.0 11.56
2020-08-18 11.87 11.36 11.85 11.64 32300.0 11.64
2020-08-17 12.05 11.65 12.05 11.85 31300.0 11.85
2020-08-14 12.34 11.63 12.02 12.11 44200.0 12.11
2020-08-13 12.37 11.4 11.57 12.06 40500.0 12.06
2020-08-12 12.88 11.21 12.88 11.51 94600.0 11.51
2020-08-11 13.31 12.19 12.41 12.55 125700.0 12.55
2020-08-10 12.22 10.93 11.0 12.1 101700.0 12.1
2020-08-07 11.08 10.41 10.41 10.95 79300.0 10.95
2020-08-06 10.71 10.11 10.36 10.42 77800.0 10.42
2020-08-05 10.73 10.14 10.73 10.35 89200.0 10.35
2020-08-04 10.8 10.31 10.38 10.75 139900.0 10.75
2020-08-03 10.51 10.0 10.4 10.33 86500.0 10.33
2020-07-31 10.89 10.0 10.7 10.39 126500.0 10.39
2020-07-30 10.94 10.57 10.94 10.68 70100.0 10.68
2020-07-29 11.32 10.16 10.25 11.25 66700.0 11.25
2020-07-28 10.58 10.05 10.14 10.06 94600.0 10.06
2020-07-27 10.88 10.04 10.6 10.15 93000.0 10.15
2020-07-24 11.15 10.69 11.03 10.77 53000.0 10.77
2020-07-23 11.38 10.91 11.2 11.0 50900.0 11.0
2020-07-22 11.62 11.1 11.49 11.22 54200.0 11.22
2020-07-21 12.1 11.38 11.77 11.51 67000.0 11.51
2020-07-20 12.35 11.62 12.16 11.65 53100.0 11.65
2020-07-17 12.58 11.99 12.24 12.17 57200.0 12.17
2020-07-16 12.63 12.02 12.3 12.19 74700.0 12.19
2020-07-15 12.75 10.67 10.69 12.58 180100.0 12.58
2020-07-14 12.11 10.68 11.98 11.1 185100.0 11.1
2020-07-13 12.73 11.98 12.2 12.0 88500.0 12.0
2020-07-10 12.69 12.05 12.6 12.1 101500.0 12.1
2020-07-09 13.8 12.7 13.64 12.89 75300.0 12.89
2020-07-08 13.9 13.22 13.39 13.69 48600.0 13.69
2020-07-07 14.62 13.17 14.26 13.39 65900.0 13.39
2020-07-06 14.93 13.85 14.12 14.49 45600.0 14.49
2020-07-02 14.74 13.56 14.72 13.61 48200.0 13.61
2020-07-01 14.95 13.8 14.28 14.27 68700.0 14.27
2020-06-30 14.76 13.7 13.87 14.28 46000.0 14.28
2020-06-29 14.6 13.69 14.13 13.87 61900.0 13.87
2020-06-26 15.6 14.0 15.52 14.02 168200.0 14.02
2020-06-25 15.81 14.99 15.2 15.81 70300.0 15.81
2020-06-24 15.75 14.97 15.6 15.52 57800.0 15.52
2020-06-23 15.98 15.68 15.77 15.75 37100.0 15.75
2020-06-22 15.97 15.48 15.74 15.5 42200.0 15.5
2020-06-19 16.75 15.7 16.7 16.01 45800.0 16.01
2020-06-18 16.64 15.98 15.98 16.5 32300.0 16.5
2020-06-17 17.27 16.0 16.96 16.3 36200.0 16.3
2020-06-16 18.15 16.57 18.15 17.09 61300.0 17.09
2020-06-15 16.98 14.89 15.31 16.6 71900.0 16.6
2020-06-12 16.46 15.01 15.91 16.07 89700.0 16.07
2020-06-11 15.95 14.47 15.69 14.47 269400.0 14.47
2020-06-10 17.87 15.68 17.3 16.1 63000.0 16.1
2020-06-09 17.82 16.84 17.5 17.3 45500.0 17.3
2020-06-08 19.22 17.33 19.22 17.88 101100.0 17.88
2020-06-05 19.88 16.65 16.96 19.22 160700.0 19.22
2020-06-04 16.4 15.41 15.41 16.24 72400.0 16.24
2020-06-03 15.77 14.75 14.82 15.35 75100.0 15.35
2020-06-02 14.99 14.21 14.54 14.59 48200.0 14.59
2020-06-01 15.0 14.38 14.42 14.39 68400.0 14.39
2020-05-29 15.0 14.18 14.81 14.59 58600.0 14.59
2020-05-28 16.0 14.8 16.0 14.94 69600.0 14.94
2020-05-27 15.87 14.83 15.76 15.74 89100.0 15.74
2020-05-26 16.19 14.83 15.72 15.31 97300.0 15.31
2020-05-22 15.62 14.65 15.62 14.94 62100.0 14.94
2020-05-21 15.77 14.9 15.51 15.23 31000.0 15.23
2020-05-20 16.64 15.39 16.36 15.51 55800.0 15.51
2020-05-19 16.9 15.05 15.85 15.88 79900.0 15.88
2020-05-18 16.48 15.04 15.82 15.74 90200.0 15.74
2020-05-15 15.24 13.35 13.35 14.96 54300.0 14.96
2020-05-14 14.97 13.01 14.18 13.43 102100.0 13.43
2020-05-13 16.2 14.14 15.56 14.78 64600.0 14.78
2020-05-12 17.93 15.51 17.4 15.62 107500.0 15.62
2020-05-11 17.58 15.63 15.9 17.36 73800.0 17.36
2020-05-08 16.3 15.1 15.13 16.15 46000.0 16.15
2020-05-07 15.78 14.71 15.26 14.78 88500.0 14.78
2020-05-06 16.17 14.9 16.17 15.06 71500.0 15.06
2020-05-05 16.5 15.91 16.35 16.18 93300.0 16.18
2020-05-04 16.25 14.16 15.56 16.14 170300.0 16.14
2020-05-01 16.55 15.47 15.73 16.25 135600.0 16.25
2020-04-30 17.11 15.31 16.49 16.83 248200.0 16.83
2020-04-29 17.0 14.94 14.94 16.99 215200.0 16.99
2020-04-28 14.92 12.81 12.81 14.55 193000.0 14.55
2020-04-27 13.45 10.59 11.98 12.81 217600.0 12.81
2020-04-24 11.33 10.38 11.33 10.62 71700.0 10.62
2020-04-23 11.29 10.12 10.88 11.12 132400.0 11.12
2020-04-22 10.87 10.0 10.19 10.51 72800.0 10.51
2020-04-21 10.35 9.66 10.03 9.83 125000.0 9.83
2020-04-20 11.5 10.25 10.81 10.29 129300.0 10.29
2020-04-17 11.3 10.5 10.78 10.6 240400.0 10.6
2020-04-16 12.34 9.85 12.1 10.11 217200.0 10.11
2020-04-15 13.34 11.52 13.26 11.99 213400.0 11.99
2020-04-14 14.33 11.8 12.58 14.13 221600.0 14.13
2020-04-13 12.18 11.16 12.16 12.07 87000.0 12.07
2020-04-09 12.26 11.33 11.49 12.18 75000.0 12.18
2020-04-08 11.58 9.96 10.51 11.06 176400.0 11.06
2020-04-07 11.26 9.87 10.5 10.3 141400.0 10.3
2020-04-06 10.23 9.19 9.26 9.73 91800.0 9.73
2020-04-03 9.93 8.6 9.93 8.61 91800.0 8.61
2020-04-02 10.93 9.87 10.42 10.02 88300.0 10.02
2020-04-01 11.95 10.02 11.2 10.41 162000.0 10.41
2020-03-31 12.88 10.94 11.4 11.96 87500.0 11.96
2020-03-30 11.49 10.14 11.49 10.91 95600.0 10.91
2020-03-27 15.11 11.08 13.92 11.47 191600.0 11.47
2020-03-26 15.87 12.35 12.97 14.49 256600.0 14.49
2020-03-25 13.49 10.11 11.21 13.19 149200.0 13.19
2020-03-24 11.1 9.95 10.31 10.96 115200.0 10.96
2020-03-23 9.92 7.6 8.04 9.6 149900.0 9.6
2020-03-20 8.43 6.53 6.53 8.06 234200.0 8.06
2020-03-19 7.15 5.07 5.42 6.45 297700.0 6.45
2020-03-18 8.34 5.13 8.09 5.28 207700.0 5.28
2020-03-17 10.49 8.39 10.47 8.52 197200.0 8.52
2020-03-16 11.87 10.03 11.52 10.24 197500.0 10.24
2020-03-13 13.36 11.52 13.24 12.35 143500.0 12.35
2020-03-12 13.43 12.52 13.29 12.52 218000.0 12.52
2020-03-11 15.0 13.52 15.0 13.81 117900.0 13.81
2020-03-10 15.31 14.0 14.49 15.14 122800.0 15.14
2020-03-09 14.49 13.67 14.39 14.02 161600.0 14.02
2020-03-06 16.4 15.31 15.52 15.39 90500.0 15.39
2020-03-05 17.56 15.9 17.56 15.95 115300.0 15.95
2020-03-04 18.13 17.3 17.76 17.67 103400.0 17.67
2020-03-03 18.96 17.03 18.7 17.57 130900.0 17.57
2020-03-02 19.58 18.38 18.76 18.7 170600.0 18.7
2020-02-28 20.56 18.3 20.52 18.61 297700.0 18.61
2020-02-27 21.67 20.59 21.52 20.59 101400.0 20.59
2020-02-26 22.64 21.53 22.55 21.68 78300.0 21.68
2020-02-25 23.14 22.5 22.92 22.59 56200.0 22.59
2020-02-24 23.81 22.52 23.81 22.78 62700.0 22.78
2020-02-21 25.19 23.78 24.73 24.31 88300.0 24.31
2020-02-20 24.85 23.01 23.01 24.73 96100.0 24.73
2020-02-19 23.4 22.31 22.61 23.3 78100.0 23.3
2020-02-18 23.05 22.27 22.27 22.59 60000.0 22.59