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
2025-09-26 43.93 46.08 43.90 45.50 1.3M
2025-09-25 43.58 43.85 42.64 43.80 1.2M
2025-09-24 44.05 45.50 43.75 43.81 1.2M
2025-09-23 43.80 44.54 43.58 44.03 1.3M
2025-09-22 43.54 43.83 42.80 43.65 1.6M
2025-09-19 45.76 46.00 43.38 43.50 3.2M
2025-09-18 48.28 49.98 45.39 45.80 5.0M
2025-09-17 51.36 51.50 49.21 49.59 2.8M
2025-09-16 52.08 52.65 50.49 51.21 1.3M
2025-09-15 51.51 52.96 51.20 52.39 1.1M
2025-09-12 51.38 52.13 50.43 51.17 1.2M
2025-09-11 49.27 52.18 48.66 52.13 1.7M
2025-09-10 50.63 50.70 48.98 49.17 1.2M
2025-09-09 50.89 51.30 49.59 50.36 1.7M
2025-09-08 53.05 53.05 50.61 50.90 1.5M
2025-09-05 52.18 53.29 52.01 52.81 1.4M
2025-09-04 54.07 55.63 51.62 52.17 2.4M
2025-09-03 54.28 55.57 53.53 54.09 1.4M
2025-09-02 58.29 58.55 53.86 54.72 2.5M
2025-08-29 60.20 61.37 59.36 59.82 1.0M
2025-08-28 61.94 62.33 59.46 60.06 1.5M
2025-08-27 60.20 63.15 58.66 62.33 5.2M
2025-08-26 54.54 57.83 53.50 57.71 4.3M
2025-08-25 53.95 55.10 53.15 54.27 1.8M
2025-08-22 55.42 57.37 54.36 54.40 3.0M
2025-08-21 56.77 56.85 50.27 54.80 4.7M
2025-08-20 59.16 59.44 58.64 59.02 0.5M
2025-08-19 60.87 61.00 59.34 59.47 0.6M
2025-08-18 61.69 62.20 59.08 60.72 0.7M
2025-08-15 62.60 63.61 61.18 62.19 0.7M
2025-08-14 60.45 62.93 59.98 62.55 0.6M
2025-08-13 59.88 62.37 58.90 61.72 1.0M
2025-08-12 58.28 59.93 57.46 59.88 1.0M
2025-08-11 57.87 58.13 56.26 57.19 0.8M
2025-08-08 57.42 58.22 55.77 57.27 0.8M
2025-08-07 56.77 57.59 55.48 57.58 0.7M
2025-08-06 55.84 56.89 53.91 56.58 1.0M
2025-08-05 58.10 58.13 55.15 56.07 1.2M
2025-08-04 60.15 60.15 57.61 57.79 0.9M
2025-08-01 61.12 61.50 58.60 59.03 0.7M
2025-07-31 61.55 62.30 61.07 62.00 0.8M
2025-07-30 63.71 64.88 61.57 62.00 0.9M
2025-07-29 63.79 63.92 62.32 62.93 0.5M
2025-07-28 65.76 65.90 63.27 63.83 0.8M
2025-07-25 66.96 67.64 64.88 65.78 0.5M
2025-07-24 70.89 70.89 66.82 66.86 0.6M
2025-07-23 68.16 71.93 67.95 71.86 1.6M
2025-07-22 66.18 68.66 66.18 68.16 1.0M
2025-07-21 66.74 67.60 65.71 66.56 0.5M
2025-07-18 66.80 66.80 64.87 65.64 0.4M
2025-07-17 65.99 67.95 65.11 65.90 1.1M
2025-07-16 64.70 66.33 64.06 65.99 0.7M
2025-07-15 64.90 65.12 63.45 63.89 0.9M
2025-07-14 67.42 67.83 63.94 64.41 1.7M
2025-07-11 67.87 68.53 66.53 67.28 0.7M
2025-07-10 66.36 69.33 66.10 68.33 1.1M
2025-07-09 66.95 67.36 65.33 66.33 0.6M
2025-07-08 66.27 67.84 65.55 66.37 1.0M
2025-07-07 66.29 66.96 64.41 65.46 1.1M
2025-07-03 67.64 67.80 66.28 66.88 0.4M
2025-07-02 64.70 68.09 64.00 67.93 0.8M
2025-07-01 61.26 66.42 61.26 64.59 1.1M
2025-06-30 60.90 61.75 59.29 61.08 0.9M
2025-06-27 63.36 63.71 59.91 60.50 1.4M
2025-06-26 61.52 63.42 60.17 63.01 1.5M
2025-06-25 61.10 62.19 59.74 61.66 1.3M
2025-06-24 60.50 62.68 60.13 60.62 1.0M
2025-06-23 58.37 59.92 56.58 59.86 1.1M
2025-06-20 59.46 59.83 58.21 59.60 0.8M
2025-06-18 60.41 60.68 58.15 59.03 1.0M
2025-06-17 55.93 60.53 55.71 60.35 1.4M
2025-06-16 53.29 57.73 53.06 56.94 1.3M
2025-06-13 53.99 54.62 51.95 52.06 1.2M
2025-06-12 54.83 55.28 53.60 55.05 1.1M
2025-06-11 54.43 55.77 52.29 55.64 3.5M
2025-06-10 57.68 58.65 53.71 54.51 2.9M
2025-06-09 56.07 61.44 56.07 60.74 1.5M
2025-06-06 55.60 55.73 52.89 55.38 0.8M
2025-06-05 58.11 58.52 53.22 53.63 1.6M
2025-06-04 56.17 58.29 55.84 57.77 1.0M
2025-06-03 57.22 57.22 55.18 56.29 0.9M
2025-06-02 57.02 57.27 54.73 56.71 0.8M
2025-05-30 58.47 59.29 57.36 57.44 0.7M
2025-05-29 59.10 60.66 58.54 58.74 0.7M
2025-05-28 59.40 60.14 58.24 58.72 1.0M
2025-05-27 57.61 59.38 57.21 59.15 1.2M
2025-05-23 55.22 57.11 54.86 56.69 0.6M
2025-05-22 54.52 56.28 54.31 55.93 0.9M
2025-05-21 55.63 56.41 54.60 54.75 0.8M
2025-05-20 55.15 56.61 54.99 56.05 1.1M
2025-05-19 55.53 56.47 54.24 55.54 1.6M
2025-05-16 57.13 57.35 56.03 57.18 0.8M
2025-05-15 55.55 57.44 55.27 57.25 0.8M
2025-05-14 54.00 55.53 53.33 55.36 0.9M
2025-05-13 51.82 54.43 51.35 54.19 1.0M
2025-05-12 48.73 52.02 48.11 51.68 1.4M
2025-05-09 46.98 47.62 45.92 46.41 0.4M
2025-05-08 44.38 47.88 44.38 47.29 0.9M
2025-05-07 43.19 44.92 43.00 44.34 0.7M
2025-05-06 42.45 42.81 41.73 42.66 0.7M
2025-05-05 43.01 43.67 42.36 42.76 0.9M
2025-05-02 43.28 43.96 42.39 42.74 0.6M
2025-05-01 42.52 43.75 42.01 42.64 0.8M
2025-04-30 41.77 42.87 40.00 42.70 0.8M
2025-04-29 42.73 42.96 41.00 41.96 1.1M
2025-04-28 43.47 44.11 42.35 43.20 0.5M
2025-04-25 42.58 43.49 42.34 43.34 0.6M
2025-04-24 43.96 43.96 41.91 43.24 1.0M
2025-04-23 45.39 46.63 43.50 43.98 0.8M
2025-04-22 44.53 44.99 42.51 44.54 0.9M
2025-04-21 42.59 44.68 42.42 44.47 1.0M
2025-04-17 42.13 43.67 40.99 43.57 1.0M
2025-04-16 42.67 43.62 41.42 42.18 1.0M
2025-04-15 43.81 45.18 43.14 43.31 1.1M
2025-04-14 42.18 44.84 42.18 44.11 1.2M
2025-04-11 39.34 41.25 39.10 40.97 1.2M
2025-04-10 37.81 39.59 37.81 38.97 0.9M
2025-04-09 34.84 39.75 34.67 39.18 1.8M
2025-04-08 38.00 38.41 34.70 35.11 1.2M
2025-04-07 35.25 39.00 35.15 36.65 1.4M
2025-04-04 34.67 37.38 33.86 37.21 1.8M
2025-04-03 38.19 38.73 35.27 36.08 2.0M
2025-04-02 40.54 41.63 40.44 41.33 0.7M
2025-04-01 38.95 41.30 38.90 41.01 1.0M
2025-03-31 39.50 40.70 38.79 38.82 1.1M
2025-03-28 41.25 41.56 39.53 40.02 0.8M
2025-03-27 39.78 41.49 39.42 41.32 0.8M
2025-03-26 40.07 40.34 39.43 39.84 0.8M
2025-03-25 41.18 41.51 39.73 40.10 0.8M
2025-03-24 40.90 41.72 39.97 41.02 1.1M
2025-03-21 40.33 41.20 39.80 40.38 2.4M
2025-03-20 41.48 41.91 40.26 40.85 0.9M
2025-03-19 40.00 41.79 39.61 41.67 0.9M
2025-03-18 39.35 40.31 38.56 40.26 1.1M
2025-03-17 40.45 41.00 39.26 39.54 1.5M
2025-03-14 41.52 41.52 39.81 40.26 1.0M
2025-03-13 43.72 43.78 40.79 40.87 1.0M
2025-03-12 42.25 43.93 41.90 43.79 1.0M
2025-03-11 44.92 44.92 41.73 41.90 1.3M
2025-03-10 43.45 46.68 43.40 44.34 1.7M
2025-03-07 43.24 44.75 41.56 42.82 1.8M
2025-03-06 50.96 51.04 42.62 43.34 2.8M
2025-03-05 40.25 40.96 39.30 40.29 1.2M
2025-03-04 40.80 40.94 39.38 39.91 0.9M
2025-03-03 45.57 46.40 41.15 41.23 1.0M
2025-02-28 44.99 45.92 44.28 45.29 0.7M
2025-02-27 45.53 46.74 45.08 45.53 0.8M
2025-02-26 46.00 46.62 44.65 45.53 0.8M
2025-02-25 46.46 46.74 45.13 45.79 0.6M
2025-02-24 47.56 48.21 46.49 46.53 0.6M
2025-02-21 48.70 49.20 46.60 47.00 0.5M
2025-02-20 48.00 48.65 47.43 48.31 0.6M
2025-02-19 48.28 49.45 46.43 48.29 0.7M
2025-02-18 47.33 49.59 47.00 48.93 0.9M
2025-02-14 49.64 49.94 47.16 47.33 0.6M
2025-02-13 50.10 50.55 48.75 49.41 0.8M
2025-02-12 51.72 51.86 49.29 49.72 0.8M
2025-02-11 51.97 53.34 51.25 52.44 0.5M
2025-02-10 57.84 57.84 52.54 52.97 1.0M
2025-02-07 59.43 60.26 57.04 57.50 1.0M
2025-02-06 60.32 61.18 59.10 59.98 0.4M
2025-02-05 62.77 62.77 59.85 59.91 0.5M
2025-02-04 63.29 63.50 62.30 62.81 0.7M
2025-02-03 62.76 64.94 62.55 63.35 0.9M
2025-01-31 64.56 65.39 63.69 64.98 0.7M
2025-01-30 63.60 65.43 63.02 64.71 0.5M
2025-01-29 62.88 64.07 62.67 63.01 0.6M
2025-01-28 61.13 63.24 60.75 62.67 0.6M
2025-01-27 60.20 63.89 60.20 61.70 0.7M
2025-01-24 59.13 61.52 59.03 60.11 0.5M
2025-01-23 59.50 60.10 57.88 59.70 0.6M
2025-01-22 61.99 62.00 59.90 60.31 0.6M
2025-01-21 55.40 62.20 55.23 62.05 1.5M
2025-01-17 57.26 57.55 53.79 54.73 0.7M
2025-01-16 57.04 57.70 55.69 56.91 0.6M
2025-01-15 58.29 59.20 56.62 57.57 0.6M
2025-01-14 57.21 57.53 54.78 57.14 0.8M
2025-01-13 56.83 57.25 53.15 56.30 1.2M
2025-01-10 56.06 58.83 55.28 57.85 0.9M
2025-01-08 54.29 57.54 53.25 57.28 1.1M
2025-01-07 58.77 59.78 56.17 56.27 0.9M
2025-01-06 56.28 59.82 56.28 59.09 1.0M
2025-01-03 55.24 55.99 53.10 55.94 0.5M
2025-01-02 53.89 55.75 53.88 54.92 0.6M