クラッカー・バレル・オールド・カントリー・ストア (CBRL)

CBRL
🏛️ アメリカ →
45.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 129.25 131.55 128.58 128.64 0.1M
2021-12-30 129.81 131.34 128.92 129.29 0.2M
2021-12-29 129.00 130.94 128.71 129.82 0.2M
2021-12-28 128.59 131.15 128.18 129.08 0.2M
2021-12-27 127.12 129.48 126.40 129.02 0.2M
2021-12-23 125.45 128.26 123.71 128.09 0.3M
2021-12-22 124.58 125.23 123.16 124.24 0.3M
2021-12-21 121.71 125.86 121.31 124.59 0.3M
2021-12-20 120.04 121.00 117.10 120.62 0.4M
2021-12-17 120.75 122.53 118.22 121.00 0.5M
2021-12-16 124.88 125.68 120.45 120.76 0.3M
2021-12-15 122.18 124.08 119.90 123.92 0.4M
2021-12-14 123.18 124.55 122.22 122.61 0.5M
2021-12-13 127.26 128.03 122.30 123.37 0.3M
2021-12-10 127.40 128.15 125.49 127.91 0.2M
2021-12-09 128.00 129.34 126.45 126.57 0.2M
2021-12-08 128.96 132.22 127.72 129.46 0.3M
2021-12-07 129.03 130.29 126.94 127.43 0.3M
2021-12-06 122.88 128.86 122.50 127.23 0.4M
2021-12-03 122.26 124.24 120.89 121.30 0.4M
2021-12-02 119.52 123.50 119.52 122.64 0.5M
2021-12-01 124.88 126.92 119.39 119.40 0.5M
2021-11-30 123.34 124.77 120.85 122.02 0.4M
2021-11-29 129.95 130.51 123.46 124.44 0.6M
2021-11-26 128.36 129.98 125.11 128.27 0.4M
2021-11-24 130.00 134.08 128.35 132.22 0.4M
2021-11-23 140.00 140.87 130.38 130.45 0.8M
2021-11-22 142.33 144.99 142.00 142.96 0.4M
2021-11-19 141.50 142.42 140.05 141.95 0.3M
2021-11-18 143.11 143.43 140.26 142.57 0.3M
2021-11-17 140.92 143.67 140.01 143.04 0.2M
2021-11-16 144.12 144.24 140.99 141.15 0.4M
2021-11-15 146.00 147.70 143.40 143.95 0.2M
2021-11-12 144.85 147.35 144.39 144.81 0.2M
2021-11-11 146.68 148.33 145.78 145.98 0.2M
2021-11-10 146.23 147.90 145.20 146.78 0.2M
2021-11-09 149.00 149.36 145.12 146.63 0.3M
2021-11-08 146.63 148.91 144.73 148.62 0.4M
2021-11-05 145.00 147.70 142.33 145.99 0.4M
2021-11-04 137.85 142.82 137.81 142.29 0.4M
2021-11-03 132.90 139.17 132.90 137.51 0.3M
2021-11-02 137.00 137.00 131.02 133.47 0.3M
2021-11-01 133.34 137.85 133.34 137.08 0.4M
2021-10-29 130.91 134.51 130.91 133.17 0.4M
2021-10-28 129.15 132.24 128.50 131.62 0.3M
2021-10-27 129.68 130.89 128.27 128.84 0.2M
2021-10-26 129.07 131.17 128.39 129.40 0.2M
2021-10-25 130.15 130.17 128.23 128.63 0.3M
2021-10-22 131.00 132.30 129.80 130.24 0.3M
2021-10-21 132.25 133.88 130.37 131.05 0.4M
2021-10-20 133.61 135.89 132.21 133.73 0.4M
2021-10-19 136.68 137.56 135.22 135.71 0.2M
2021-10-18 134.66 137.00 133.82 136.28 0.2M
2021-10-15 139.53 140.50 134.13 134.69 0.3M
2021-10-14 136.12 138.70 135.54 137.64 0.2M
2021-10-13 137.55 138.56 134.37 135.38 0.3M
2021-10-12 140.50 141.57 137.50 137.84 0.2M
2021-10-11 140.47 142.75 140.18 140.21 0.1M
2021-10-08 142.28 143.64 140.16 140.23 0.2M
2021-10-07 144.84 145.59 141.81 142.42 0.2M
2021-10-06 141.11 143.86 140.01 143.26 0.2M
2021-10-05 143.08 145.54 142.10 142.88 0.2M
2021-10-04 144.30 146.22 141.80 142.68 0.3M
2021-10-01 141.27 144.98 140.50 144.55 0.3M
2021-09-30 142.67 142.67 139.12 139.84 0.3M
2021-09-29 143.65 146.05 141.91 142.20 0.2M
2021-09-28 147.30 148.56 142.79 143.24 0.3M
2021-09-27 145.73 149.88 145.54 148.11 0.3M
2021-09-24 145.52 148.00 142.84 144.94 0.4M
2021-09-23 140.57 145.90 140.57 145.07 0.5M
2021-09-22 135.16 140.97 135.16 139.21 0.4M
2021-09-21 131.96 136.82 131.96 135.16 0.6M
2021-09-20 136.31 139.48 136.01 138.91 0.4M
2021-09-17 136.32 139.37 135.39 138.61 0.5M
2021-09-16 135.24 137.56 135.16 136.41 0.1M
2021-09-15 133.71 134.91 131.57 134.74 0.3M
2021-09-14 138.75 138.75 134.85 135.29 0.2M
2021-09-13 136.63 138.39 134.75 138.21 0.2M
2021-09-10 138.34 139.21 135.62 135.75 0.2M
2021-09-09 137.48 139.31 136.37 137.45 0.3M
2021-09-08 140.22 141.21 137.54 137.92 0.3M
2021-09-07 142.49 144.67 141.10 141.62 0.3M
2021-09-03 145.64 145.77 141.79 143.31 0.3M
2021-09-02 146.26 146.59 144.39 145.86 0.2M
2021-09-01 144.48 146.35 143.07 146.15 0.3M
2021-08-31 141.54 144.05 141.07 143.58 0.5M
2021-08-30 144.45 144.45 140.19 141.43 0.3M
2021-08-27 140.60 145.27 140.60 144.45 0.2M
2021-08-26 140.99 142.15 138.97 140.50 0.2M
2021-08-25 137.85 142.33 137.12 141.58 0.3M
2021-08-24 137.81 140.88 137.81 139.94 0.2M
2021-08-23 136.63 138.43 135.03 137.23 0.2M
2021-08-20 132.63 136.26 132.24 135.90 0.2M
2021-08-19 133.48 134.00 129.78 133.29 0.3M
2021-08-18 134.54 136.53 132.54 134.47 0.2M
2021-08-17 136.34 137.13 134.00 134.86 0.2M
2021-08-16 136.44 137.52 135.23 137.16 0.1M
2021-08-13 137.92 137.99 136.84 137.22 0.1M
2021-08-12 137.78 138.48 135.91 137.71 0.2M
2021-08-11 136.00 138.49 134.00 138.41 0.2M
2021-08-10 133.64 135.90 133.20 135.40 0.2M
2021-08-09 134.16 134.34 131.35 133.66 0.3M
2021-08-06 134.66 136.25 133.72 134.91 0.2M
2021-08-05 134.02 134.95 133.01 133.75 0.2M
2021-08-04 133.25 134.55 132.28 133.13 0.2M
2021-08-03 137.21 137.21 132.50 134.14 0.2M
2021-08-02 137.21 139.00 135.35 136.62 0.3M
2021-07-30 138.38 140.09 135.61 136.18 0.3M
2021-07-29 139.36 141.73 138.23 139.40 0.2M
2021-07-28 140.47 140.47 135.18 137.79 0.4M
2021-07-27 139.36 141.25 138.22 140.80 0.2M
2021-07-26 138.67 142.99 138.67 141.41 0.3M
2021-07-23 142.28 142.28 138.12 138.78 0.2M
2021-07-22 141.43 142.30 139.54 140.96 0.2M
2021-07-21 142.21 145.28 141.55 141.98 0.4M
2021-07-20 136.38 143.65 135.99 141.66 0.4M
2021-07-19 138.12 139.58 133.65 135.74 0.4M
2021-07-16 142.91 144.95 137.92 140.89 1.1M
2021-07-15 145.17 145.17 139.49 142.03 0.4M
2021-07-14 145.76 148.20 145.28 146.13 0.4M
2021-07-13 145.62 146.12 144.87 145.08 0.2M
2021-07-12 145.43 146.68 144.50 146.66 0.2M
2021-07-09 144.43 147.40 144.23 145.57 0.2M
2021-07-08 143.18 145.40 141.30 142.71 0.4M
2021-07-07 146.12 146.52 142.76 145.63 0.3M
2021-07-06 149.35 150.64 145.62 146.77 0.2M
2021-07-02 149.52 150.16 148.84 149.49 0.2M
2021-07-01 149.49 151.19 148.21 149.40 0.3M
2021-06-30 145.29 149.57 144.92 148.46 0.4M
2021-06-29 148.08 148.08 144.92 145.38 0.3M
2021-06-28 149.12 149.69 144.53 148.06 0.4M
2021-06-25 152.56 153.51 147.83 149.12 1.0M
2021-06-24 150.75 152.09 149.59 152.03 0.2M
2021-06-23 147.04 149.79 146.17 149.04 0.4M
2021-06-22 147.01 147.22 144.89 147.07 0.2M
2021-06-21 144.64 147.11 143.82 146.36 0.2M
2021-06-18 145.26 145.88 143.40 144.00 0.4M
2021-06-17 151.62 152.10 146.02 146.36 0.5M
2021-06-16 150.29 152.26 149.61 151.63 1.0M
2021-06-15 148.23 152.03 147.53 150.51 0.4M
2021-06-14 155.63 156.18 152.43 153.37 0.2M
2021-06-11 155.47 156.78 154.66 155.33 0.2M
2021-06-10 157.51 157.88 153.97 154.81 0.3M
2021-06-09 162.38 162.81 157.37 157.51 0.3M
2021-06-08 157.62 163.37 157.17 161.79 0.3M
2021-06-07 156.44 157.64 156.00 157.26 0.3M
2021-06-04 155.01 156.19 154.02 155.86 0.2M
2021-06-03 156.58 156.58 152.46 154.90 0.4M
2021-06-02 158.51 159.54 156.35 157.17 0.6M
2021-06-01 158.23 158.66 155.25 157.99 0.4M
2021-05-28 160.34 160.48 155.18 157.72 0.4M
2021-05-27 161.20 161.20 157.00 160.03 0.4M
2021-05-26 159.00 163.12 157.99 160.00 0.4M
2021-05-25 164.85 165.21 152.69 157.70 0.9M
2021-05-24 161.47 162.75 160.11 160.90 0.3M
2021-05-21 162.76 164.96 159.30 160.37 0.3M
2021-05-20 160.68 162.37 158.55 161.87 0.2M
2021-05-19 157.45 161.21 156.24 161.18 0.3M
2021-05-18 160.07 162.52 158.64 160.23 0.3M
2021-05-17 156.45 159.75 155.78 159.56 0.3M
2021-05-14 153.22 157.79 152.72 157.34 0.2M
2021-05-13 149.50 152.41 148.06 151.25 0.6M
2021-05-12 155.89 156.63 147.59 148.50 0.5M
2021-05-11 157.82 158.18 154.52 155.89 0.3M
2021-05-10 164.78 164.78 158.67 159.43 0.3M
2021-05-07 161.28 164.82 160.56 164.43 0.2M
2021-05-06 164.08 164.80 159.88 162.02 0.2M
2021-05-05 165.56 166.20 161.53 163.67 0.2M
2021-05-04 167.81 167.81 161.70 165.26 0.2M
2021-05-03 168.52 170.00 166.59 166.76 0.2M
2021-04-30 168.04 170.60 165.89 167.47 0.3M
2021-04-29 166.92 171.80 166.25 169.52 0.3M
2021-04-28 167.50 168.25 164.09 165.36 0.3M
2021-04-27 168.07 169.49 166.36 166.78 0.2M
2021-04-26 172.34 173.50 167.91 168.07 0.2M
2021-04-23 172.52 172.52 169.29 170.62 0.2M
2021-04-22 170.14 173.43 169.24 171.32 0.2M
2021-04-21 167.62 170.72 166.74 170.07 0.2M
2021-04-20 173.52 173.53 165.09 167.24 0.4M
2021-04-19 172.02 174.59 170.29 173.79 0.3M
2021-04-16 172.89 173.06 169.30 171.59 0.2M
2021-04-15 173.11 174.60 169.44 170.74 0.4M
2021-04-14 174.65 178.82 173.62 175.12 0.3M
2021-04-13 176.47 177.98 173.50 173.83 0.6M
2021-04-12 174.79 178.63 174.79 178.01 0.3M
2021-04-09 174.55 175.90 171.98 175.09 0.4M
2021-04-08 174.01 175.51 171.53 175.01 0.2M
2021-04-07 173.07 174.68 171.24 174.29 0.2M
2021-04-06 171.44 175.37 171.24 171.67 0.2M
2021-04-05 171.95 173.00 169.78 172.07 0.2M
2021-04-01 172.01 172.94 169.40 170.47 0.4M
2021-03-31 171.70 174.00 171.70 172.88 0.3M
2021-03-30 169.04 172.17 169.04 172.07 0.2M
2021-03-29 172.04 174.84 167.19 168.72 0.3M
2021-03-26 169.92 172.15 167.15 172.03 0.2M
2021-03-25 158.79 168.39 158.74 167.98 0.3M
2021-03-24 160.88 166.98 159.75 159.96 0.4M
2021-03-23 164.48 166.03 159.31 159.61 0.4M
2021-03-22 170.44 170.87 165.48 166.92 0.2M
2021-03-19 171.34 172.38 167.18 170.03 0.4M
2021-03-18 172.97 175.00 169.99 170.16 0.3M
2021-03-17 167.92 173.72 165.28 173.54 0.3M
2021-03-16 169.33 171.00 166.06 167.99 0.3M
2021-03-15 172.85 174.59 170.29 172.32 0.2M
2021-03-12 169.98 172.85 169.35 172.01 0.2M
2021-03-11 169.39 170.60 167.17 168.71 0.2M
2021-03-10 166.24 170.32 165.91 169.72 0.3M
2021-03-09 168.34 168.75 163.70 165.21 0.5M
2021-03-08 164.87 168.14 164.62 167.25 0.3M
2021-03-05 161.57 163.98 156.43 163.33 0.3M
2021-03-04 160.48 161.75 155.50 159.27 0.2M
2021-03-03 157.65 161.43 156.28 159.31 0.3M
2021-03-02 159.59 160.12 156.50 157.15 0.2M
2021-03-01 158.06 159.89 156.60 159.32 0.3M
2021-02-26 156.34 156.98 151.43 154.87 0.2M
2021-02-25 158.98 158.98 153.11 154.08 0.3M
2021-02-24 151.79 160.00 151.52 158.38 0.3M
2021-02-23 151.00 156.33 147.71 152.00 0.5M
2021-02-22 153.24 159.18 152.62 158.00 0.4M
2021-02-19 151.05 154.66 150.80 153.25 0.3M
2021-02-18 145.39 150.67 145.00 150.15 0.2M
2021-02-17 145.89 147.95 144.61 146.26 0.3M
2021-02-16 149.87 150.00 145.29 147.06 0.2M
2021-02-12 149.77 150.55 146.56 149.50 0.3M
2021-02-11 150.00 150.59 147.78 150.04 0.3M
2021-02-10 149.30 152.00 149.00 149.63 0.2M
2021-02-09 147.75 150.74 147.09 149.30 0.3M
2021-02-08 147.17 149.40 145.30 148.88 0.3M
2021-02-05 148.81 150.40 146.35 147.77 0.2M
2021-02-04 144.19 148.84 142.96 147.23 0.3M
2021-02-03 139.12 144.83 139.12 143.12 0.3M
2021-02-02 140.81 140.81 138.38 139.49 0.3M
2021-02-01 135.42 138.56 133.18 138.21 0.2M
2021-01-29 137.32 138.25 133.88 135.31 0.4M
2021-01-28 138.65 140.30 135.21 138.52 0.2M
2021-01-27 134.99 139.19 133.45 136.66 0.3M
2021-01-26 141.61 141.75 136.00 136.30 0.2M
2021-01-25 138.80 142.42 138.26 139.80 0.2M
2021-01-22 139.61 140.13 137.38 139.89 0.2M
2021-01-21 142.44 143.05 139.61 139.96 0.2M
2021-01-20 140.96 143.97 140.07 143.15 0.3M
2021-01-19 141.57 142.69 139.77 141.40 0.2M
2021-01-15 142.62 142.73 138.71 141.06 0.3M
2021-01-14 141.78 144.98 141.47 143.09 0.2M
2021-01-13 140.06 141.31 139.00 140.11 0.2M
2021-01-12 138.64 142.58 138.06 140.97 0.3M
2021-01-11 133.90 139.12 133.53 138.06 0.3M
2021-01-08 134.78 136.72 134.32 136.54 0.4M
2021-01-07 134.32 135.35 132.63 134.27 0.3M
2021-01-06 130.01 135.46 130.01 133.97 0.3M
2021-01-05 126.80 130.30 126.80 129.78 0.3M
2021-01-04 131.92 132.48 123.74 126.53 0.5M