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
2022-12-30 96.00 96.05 94.19 94.74 0.4M
2022-12-29 96.02 96.99 95.08 96.26 0.2M
2022-12-28 96.78 97.37 94.50 95.27 0.3M
2022-12-27 97.14 97.86 95.61 96.07 0.3M
2022-12-23 96.64 97.82 95.63 97.14 0.3M
2022-12-22 95.61 97.01 94.24 96.78 0.3M
2022-12-21 96.15 97.33 95.00 95.63 0.4M
2022-12-20 96.07 96.26 94.44 95.45 0.4M
2022-12-19 97.39 97.39 94.18 95.09 0.5M
2022-12-16 97.06 98.26 95.53 97.33 0.7M
2022-12-15 98.49 98.86 96.92 98.52 0.3M
2022-12-14 100.14 100.98 97.50 99.12 0.3M
2022-12-13 101.91 101.91 97.76 99.12 0.4M
2022-12-12 99.74 99.74 97.35 99.29 0.5M
2022-12-09 100.33 101.98 99.55 99.92 0.4M
2022-12-08 96.68 101.62 95.79 101.16 0.6M
2022-12-07 95.43 96.40 94.16 95.67 0.5M
2022-12-06 96.08 98.22 95.16 95.98 0.7M
2022-12-05 98.21 98.51 93.59 96.47 1.1M
2022-12-02 103.97 105.77 98.12 98.87 1.9M
2022-12-01 115.05 115.71 112.79 113.56 0.6M
2022-11-30 113.33 115.43 111.55 114.80 0.5M
2022-11-29 115.04 115.14 113.16 113.59 0.4M
2022-11-28 116.89 117.64 113.77 113.96 0.4M
2022-11-25 116.26 117.67 115.53 117.33 0.1M
2022-11-23 117.95 118.96 115.83 116.19 0.3M
2022-11-22 116.66 118.80 115.57 118.76 0.2M
2022-11-21 116.24 116.88 115.58 116.52 0.3M
2022-11-18 117.44 118.00 115.39 116.39 0.3M
2022-11-17 114.97 116.00 114.01 115.67 0.3M
2022-11-16 116.46 116.70 115.12 115.89 0.3M
2022-11-15 120.00 120.85 115.91 117.11 0.4M
2022-11-14 116.80 119.18 116.00 118.37 0.4M
2022-11-11 117.44 118.37 115.00 117.50 0.4M
2022-11-10 113.49 117.64 112.93 117.20 0.5M
2022-11-09 111.18 112.35 109.73 110.21 0.2M
2022-11-08 113.68 114.37 110.79 112.41 0.3M
2022-11-07 111.37 113.41 108.49 113.35 0.3M
2022-11-04 111.50 112.81 109.45 111.41 0.3M
2022-11-03 107.59 111.98 106.56 110.32 0.3M
2022-11-02 111.17 112.70 108.38 108.51 0.5M
2022-11-01 115.21 115.21 111.51 111.90 0.3M
2022-10-31 114.15 115.84 113.32 114.22 0.4M
2022-10-28 111.71 115.34 110.40 114.87 0.5M
2022-10-27 109.57 113.31 109.03 111.44 0.5M
2022-10-26 106.33 110.01 106.33 107.10 0.4M
2022-10-25 101.58 106.47 101.58 106.33 0.4M
2022-10-24 101.37 103.08 100.35 102.37 0.4M
2022-10-21 99.02 101.52 98.29 101.05 0.5M
2022-10-20 98.67 100.28 98.19 99.01 0.4M
2022-10-19 99.80 101.25 98.56 99.71 0.5M
2022-10-18 99.86 101.13 99.85 100.47 0.4M
2022-10-17 98.43 98.89 97.33 98.11 0.4M
2022-10-14 98.60 99.00 95.72 97.04 0.5M
2022-10-13 93.36 98.22 92.09 97.35 0.5M
2022-10-12 91.96 95.78 91.10 94.64 0.5M
2022-10-11 90.33 93.25 88.72 92.67 0.6M
2022-10-10 92.33 92.50 90.38 90.78 0.3M
2022-10-07 94.11 94.38 90.32 91.45 0.4M
2022-10-06 95.86 97.71 95.01 95.01 0.4M
2022-10-05 95.50 96.87 94.00 96.45 0.5M
2022-10-04 92.85 97.15 92.40 97.15 0.6M
2022-10-03 94.03 94.03 90.05 91.41 0.7M
2022-09-30 94.93 95.64 92.48 92.58 0.5M
2022-09-29 97.03 97.03 92.83 94.78 0.8M
2022-09-28 97.55 98.07 91.40 96.40 1.1M
2022-09-27 102.52 104.02 96.23 97.23 1.3M
2022-09-26 98.23 102.04 97.46 97.79 0.9M
2022-09-23 102.07 103.17 97.33 98.22 0.8M
2022-09-22 106.02 106.86 102.44 103.26 0.5M
2022-09-21 109.07 110.03 106.90 106.92 0.3M
2022-09-20 108.42 109.07 107.22 108.42 0.3M
2022-09-19 108.10 110.65 107.98 109.26 0.3M
2022-09-16 108.60 109.48 107.41 109.15 0.6M
2022-09-15 107.25 111.30 107.01 109.39 0.4M
2022-09-14 106.11 107.98 103.97 107.40 0.5M
2022-09-13 109.21 110.06 105.80 106.16 0.4M
2022-09-12 112.12 113.29 110.86 111.79 0.5M
2022-09-09 110.55 112.43 110.40 111.94 0.3M
2022-09-08 106.70 110.17 106.11 110.06 0.3M
2022-09-07 103.86 107.73 103.76 107.37 0.5M
2022-09-06 107.53 108.00 102.54 103.27 0.5M
2022-09-02 109.53 110.15 107.05 107.53 0.3M
2022-09-01 107.66 109.04 106.09 108.99 0.4M
2022-08-31 109.91 109.96 107.69 107.94 0.4M
2022-08-30 112.63 113.54 107.84 108.93 0.5M
2022-08-29 109.75 113.34 109.13 112.80 0.5M
2022-08-26 113.90 114.13 110.30 110.44 0.3M
2022-08-25 112.76 114.78 112.28 113.90 0.4M
2022-08-24 108.22 112.59 107.73 112.13 0.4M
2022-08-23 107.31 110.09 107.17 108.92 0.4M
2022-08-22 107.32 107.32 105.52 106.61 0.5M
2022-08-19 108.55 109.83 108.15 109.25 0.4M
2022-08-18 108.27 110.34 107.14 110.27 0.3M
2022-08-17 108.08 108.98 106.30 107.96 0.4M
2022-08-16 107.63 110.11 106.72 109.30 0.5M
2022-08-15 107.05 110.03 106.94 108.20 0.6M
2022-08-12 105.84 108.63 105.79 107.87 0.4M
2022-08-11 104.93 106.40 104.49 105.39 0.4M
2022-08-10 101.81 105.08 101.62 104.13 0.6M
2022-08-09 100.28 100.28 98.56 99.50 0.3M
2022-08-08 97.30 101.37 97.30 100.24 0.4M
2022-08-05 96.97 97.96 96.47 96.58 0.4M
2022-08-04 98.48 99.16 96.98 97.18 0.4M
2022-08-03 96.92 99.76 96.29 98.88 0.4M
2022-08-02 94.18 96.81 94.08 95.73 0.3M
2022-08-01 94.80 97.29 93.69 96.22 0.4M
2022-07-29 96.57 97.27 94.04 95.07 0.4M
2022-07-28 93.10 96.66 92.42 96.57 0.4M
2022-07-27 90.51 93.11 90.30 92.91 0.4M
2022-07-26 90.19 91.21 89.04 89.69 0.4M
2022-07-25 92.59 92.59 90.26 91.47 0.3M
2022-07-22 94.14 95.12 92.04 92.59 0.4M
2022-07-21 93.33 93.85 92.30 93.48 0.3M
2022-07-20 93.18 95.44 92.92 94.10 0.4M
2022-07-19 90.45 93.66 90.45 93.10 0.4M
2022-07-18 91.00 91.58 89.35 89.59 0.4M
2022-07-15 89.74 91.87 88.77 90.79 0.5M
2022-07-14 86.68 89.02 86.68 88.38 0.4M
2022-07-13 86.95 89.99 86.20 89.27 0.5M
2022-07-12 88.21 90.88 87.97 88.31 0.5M
2022-07-11 87.19 88.94 86.88 88.32 0.6M
2022-07-08 87.80 88.85 86.46 88.14 0.5M
2022-07-07 87.96 88.34 86.16 87.95 0.4M
2022-07-06 88.23 89.68 84.90 86.24 0.5M
2022-07-05 83.65 88.25 82.39 88.22 0.7M
2022-07-01 83.47 84.99 83.04 84.82 0.3M
2022-06-30 83.19 84.61 81.87 83.49 0.4M
2022-06-29 85.47 85.47 82.57 84.52 0.7M
2022-06-28 88.43 89.81 85.59 85.64 0.4M
2022-06-27 88.45 89.38 87.19 87.74 0.6M
2022-06-24 85.91 89.75 85.50 89.70 0.7M
2022-06-23 84.71 86.07 82.70 86.00 0.5M
2022-06-22 82.77 85.48 82.29 84.71 0.6M
2022-06-21 87.05 87.05 83.28 83.33 0.7M
2022-06-17 85.00 85.86 83.75 85.22 0.7M
2022-06-16 87.00 87.01 83.53 84.20 0.5M
2022-06-15 87.44 90.20 87.44 89.21 0.5M
2022-06-14 88.35 89.47 86.20 86.90 0.5M
2022-06-13 91.03 91.45 88.09 88.33 0.6M
2022-06-10 93.35 95.12 92.75 93.63 0.4M
2022-06-09 94.75 96.48 93.94 94.18 0.4M
2022-06-08 95.00 96.75 94.08 95.33 0.7M
2022-06-07 98.54 100.00 94.69 96.01 1.2M
2022-06-06 100.78 102.63 99.39 101.89 0.6M
2022-06-03 100.26 100.84 98.73 99.65 0.5M
2022-06-02 101.36 102.54 101.10 102.12 0.3M
2022-06-01 101.91 102.84 98.05 101.27 0.6M
2022-05-31 104.43 104.58 101.56 102.01 0.4M
2022-05-27 103.62 105.53 103.62 105.25 0.3M
2022-05-26 100.00 104.28 99.81 102.83 0.5M
2022-05-25 93.39 100.33 93.39 99.48 0.6M
2022-05-24 93.73 94.23 90.30 93.77 0.5M
2022-05-23 97.05 97.23 92.11 94.19 0.4M
2022-05-20 97.65 97.65 94.10 96.04 0.4M
2022-05-19 97.90 99.59 96.11 96.24 0.4M
2022-05-18 103.53 104.32 97.35 98.75 0.5M
2022-05-17 105.53 106.68 102.93 104.87 0.3M
2022-05-16 108.07 108.34 102.75 103.70 0.4M
2022-05-13 110.09 111.66 108.24 108.85 0.3M
2022-05-12 103.59 110.00 102.53 108.64 0.5M
2022-05-11 108.37 108.37 103.43 104.02 0.4M
2022-05-10 109.14 109.45 105.85 108.11 0.3M
2022-05-09 110.79 111.79 106.50 106.98 0.4M
2022-05-06 110.52 112.64 108.04 111.91 0.4M
2022-05-05 112.18 112.56 108.58 109.95 0.4M
2022-05-04 111.86 114.09 109.09 113.52 0.5M
2022-05-03 116.80 116.84 111.41 113.18 0.4M
2022-05-02 111.24 116.98 110.71 116.83 0.4M
2022-04-29 116.05 117.14 110.52 110.99 0.5M
2022-04-28 117.22 117.85 115.19 116.06 0.4M
2022-04-27 118.58 121.36 115.78 116.15 0.4M
2022-04-26 124.57 125.39 118.69 118.95 0.3M
2022-04-25 121.54 126.32 120.92 125.98 0.4M
2022-04-22 122.96 123.83 120.70 121.52 0.3M
2022-04-21 125.00 125.51 123.01 123.87 0.3M
2022-04-20 123.45 124.84 122.31 122.43 0.3M
2022-04-19 119.00 123.72 118.66 123.23 0.4M
2022-04-18 117.37 119.76 117.10 118.94 0.4M
2022-04-14 117.21 118.86 116.39 118.49 0.5M
2022-04-13 115.48 118.91 114.81 118.51 0.4M
2022-04-12 112.69 115.84 112.69 114.31 0.4M
2022-04-11 111.85 114.10 111.03 113.63 0.4M
2022-04-08 111.15 112.54 109.27 111.48 0.3M
2022-04-07 110.17 111.37 107.24 110.86 0.5M
2022-04-06 111.50 112.25 108.75 110.78 0.5M
2022-04-05 114.56 115.50 111.41 112.12 0.4M
2022-04-04 115.75 115.75 112.08 114.71 0.5M
2022-04-01 119.00 120.02 114.41 115.64 0.5M
2022-03-31 119.26 119.99 117.11 118.73 0.4M
2022-03-30 120.27 121.67 118.28 118.49 0.3M
2022-03-29 118.13 122.43 118.00 121.48 0.5M
2022-03-28 117.54 118.54 114.53 116.57 0.5M
2022-03-25 119.42 120.43 116.75 117.82 0.3M
2022-03-24 117.83 119.85 116.50 119.85 0.2M
2022-03-23 120.02 120.73 117.15 117.31 0.4M
2022-03-22 120.45 123.37 119.85 120.18 0.2M
2022-03-21 123.88 124.34 119.82 120.17 0.4M
2022-03-18 121.59 124.00 119.96 123.67 0.6M
2022-03-17 120.25 122.05 119.88 121.97 0.3M
2022-03-16 118.49 122.41 118.49 122.41 0.4M
2022-03-15 117.18 120.64 115.89 116.43 0.4M
2022-03-14 118.02 119.89 115.67 117.04 0.3M
2022-03-11 119.33 119.75 116.91 117.40 0.3M
2022-03-10 113.68 118.18 112.72 117.80 0.4M
2022-03-09 113.77 117.86 113.77 115.63 0.5M
2022-03-08 111.61 117.60 109.51 111.51 0.6M
2022-03-07 122.16 122.34 109.66 110.68 0.8M
2022-03-04 123.50 124.74 120.57 122.17 0.4M
2022-03-03 128.05 128.72 122.49 124.96 0.5M
2022-03-02 125.24 128.89 124.89 127.40 0.3M
2022-03-01 133.57 133.75 123.90 124.61 0.5M
2022-02-28 133.03 136.00 132.83 134.27 0.3M
2022-02-25 131.67 135.45 130.85 135.36 0.3M
2022-02-24 125.07 132.19 124.08 131.86 0.3M
2022-02-23 134.01 134.85 127.86 128.39 0.4M
2022-02-22 133.77 133.87 128.25 132.09 0.5M
2022-02-18 130.40 134.34 130.40 132.50 0.4M
2022-02-17 132.33 133.09 129.77 130.43 0.3M
2022-02-16 130.58 134.21 130.34 133.25 0.3M
2022-02-15 128.10 131.55 127.57 131.40 0.3M
2022-02-14 125.68 128.18 125.67 126.42 0.3M
2022-02-11 125.44 127.51 123.66 124.99 0.3M
2022-02-10 125.77 129.50 125.26 125.83 0.2M
2022-02-09 125.89 127.66 125.75 127.45 0.3M
2022-02-08 122.14 125.25 120.97 124.83 0.3M
2022-02-07 120.59 122.30 119.85 120.97 0.2M
2022-02-04 119.22 120.83 117.25 120.24 0.2M
2022-02-03 120.30 122.18 119.41 119.83 0.2M
2022-02-02 121.89 123.07 120.07 120.76 0.4M
2022-02-01 119.54 121.47 117.88 121.04 0.3M
2022-01-31 115.03 119.14 114.59 119.14 0.3M
2022-01-28 114.87 116.52 111.81 116.52 0.3M
2022-01-27 116.81 117.99 113.53 114.81 0.4M
2022-01-26 120.06 120.86 115.48 116.38 0.4M
2022-01-25 118.57 120.91 114.79 119.16 0.4M
2022-01-24 113.54 120.40 111.79 120.23 0.6M
2022-01-21 119.50 119.89 115.35 115.46 0.6M
2022-01-20 124.44 125.53 119.70 119.98 0.4M
2022-01-19 125.00 126.03 122.61 124.07 0.2M
2022-01-18 127.82 128.27 124.60 124.82 0.2M
2022-01-14 130.20 130.65 127.26 129.15 0.2M
2022-01-13 127.55 132.45 127.05 130.59 0.2M
2022-01-12 132.48 133.03 128.67 128.74 0.4M
2022-01-11 135.23 135.47 132.26 133.39 0.3M
2022-01-10 135.81 136.32 132.41 135.43 0.3M
2022-01-07 135.00 138.39 134.65 136.42 0.3M
2022-01-06 137.40 139.90 135.19 135.41 0.3M
2022-01-05 135.83 139.41 135.73 136.97 0.4M
2022-01-04 132.43 135.79 132.43 135.36 0.3M
2022-01-03 129.22 132.72 129.22 131.62 0.3M