日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

くらコーポレーション(2695)の株価時系列情報

くらコーポレーションの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/10/19 5,310 5,350 5,240 5,280 137,700
2017/10/18 5,230 5,250 5,220 5,230 55,400
2017/10/17 5,250 5,260 5,180 5,220 62,500
2017/10/16 5,240 5,270 5,190 5,250 84,800
2017/10/13 5,290 5,300 5,210 5,230 121,200
2017/10/12 5,180 5,300 5,170 5,280 199,300
2017/10/11 5,120 5,170 5,110 5,140 96,600
2017/10/10 5,030 5,110 5,030 5,100 97,400
2017/10/06 5,060 5,090 5,030 5,030 111,800
2017/10/05 4,995 5,060 4,995 5,060 103,000
2017/10/04 4,995 5,030 4,980 4,995 93,600
2017/10/03 5,010 5,020 4,980 5,020 73,400
2017/10/02 5,000 5,010 4,960 4,980 122,200
2017/09/29 5,020 5,050 4,995 5,030 83,000
2017/09/28 4,965 5,010 4,940 5,010 82,700
2017/09/27 5,000 5,010 4,955 4,965 75,200
2017/09/26 5,030 5,030 4,970 4,990 113,800
2017/09/25 4,975 5,020 4,970 5,020 113,500
2017/09/22 4,975 4,985 4,935 4,950 130,000
2017/09/21 5,020 5,020 4,965 4,975 98,200
2017/09/20 5,040 5,040 4,975 4,995 140,700
2017/09/19 4,985 5,030 4,980 5,020 100,300
2017/09/15 4,955 4,975 4,940 4,965 120,800
2017/09/14 5,060 5,060 4,955 4,960 161,200
2017/09/13 5,020 5,080 4,990 5,040 203,500
2017/09/12 4,970 5,000 4,875 4,995 244,900
2017/09/11 5,070 5,080 4,940 4,965 421,500
2017/09/08 5,190 5,200 5,060 5,070 705,400
2017/09/07 5,740 5,880 5,710 5,790 109,400
2017/09/06 5,710 5,850 5,680 5,840 114,300
2017/09/05 5,970 5,970 5,750 5,840 77,300
2017/09/04 6,050 6,050 5,930 5,970 48,200
2017/09/01 6,020 6,070 6,020 6,050 37,600
2017/08/31 6,070 6,080 6,020 6,040 59,100
2017/08/30 5,980 6,130 5,970 6,070 170,000
2017/08/29 5,860 5,930 5,850 5,920 35,200
2017/08/28 5,840 5,920 5,840 5,910 53,500
2017/08/25 5,850 5,870 5,810 5,820 37,900
2017/08/24 5,900 5,970 5,850 5,850 81,500
2017/08/23 5,800 5,870 5,770 5,860 67,800
2017/08/22 5,690 5,820 5,680 5,790 115,000
2017/08/21 5,630 5,650 5,560 5,640 50,300
2017/08/18 5,660 5,660 5,560 5,630 78,000
2017/08/17 5,680 5,720 5,660 5,660 54,100
2017/08/16 5,740 5,740 5,670 5,680 35,600
2017/08/15 5,620 5,740 5,580 5,740 100,900
2017/08/14 5,590 5,620 5,510 5,600 67,300
2017/08/10 5,600 5,620 5,560 5,600 47,000
2017/08/09 5,620 5,620 5,550 5,600 53,400
2017/08/08 5,620 5,660 5,620 5,640 43,800
2017/08/07 5,600 5,640 5,560 5,620 60,400
2017/08/04 5,570 5,600 5,560 5,580 34,900
2017/08/03 5,510 5,600 5,510 5,580 56,400
2017/08/02 5,550 5,560 5,490 5,550 53,300
2017/08/01 5,560 5,560 5,510 5,550 40,000
2017/07/31 5,530 5,570 5,500 5,550 68,100
2017/07/28 5,530 5,580 5,490 5,580 186,200
2017/07/27 5,510 5,540 5,490 5,500 61,700
2017/07/26 5,500 5,540 5,480 5,510 66,700
2017/07/25 5,450 5,490 5,400 5,480 53,300
2017/07/24 5,450 5,480 5,420 5,460 59,600
2017/07/21 5,480 5,490 5,420 5,480 70,900
2017/07/20 5,430 5,500 5,430 5,480 83,700
2017/07/19 5,460 5,460 5,300 5,430 114,700
2017/07/18 5,420 5,490 5,400 5,460 124,100
2017/07/14 5,300 5,410 5,290 5,410 111,700
2017/07/13 5,280 5,320 5,270 5,320 71,900
2017/07/12 5,280 5,300 5,260 5,280 66,400
2017/07/11 5,220 5,280 5,200 5,260 65,700
2017/07/10 5,250 5,300 5,210 5,210 82,100
2017/07/07 5,250 5,290 5,200 5,260 114,700
2017/07/06 5,190 5,200 5,160 5,170 43,300
2017/07/05 5,180 5,210 5,120 5,160 56,400
2017/07/04 5,260 5,280 5,200 5,200 85,400
2017/07/03 5,180 5,260 5,170 5,260 93,800
2017/06/30 5,140 5,190 5,130 5,170 57,100
2017/06/29 5,170 5,190 5,140 5,170 55,200
2017/06/28 5,180 5,210 5,150 5,150 62,400
2017/06/27 5,170 5,200 5,160 5,180 55,100
2017/06/26 5,120 5,180 5,080 5,170 86,700
2017/06/23 5,150 5,200 5,120 5,140 59,600
2017/06/22 5,180 5,200 5,120 5,150 74,000
2017/06/21 5,170 5,220 5,170 5,180 38,200
2017/06/20 5,240 5,270 5,210 5,210 53,500
2017/06/19 5,210 5,280 5,210 5,240 59,400
2017/06/16 5,180 5,230 5,140 5,210 95,000
2017/06/15 5,370 5,370 5,180 5,220 168,400
2017/06/14 5,190 5,410 5,170 5,390 294,400
2017/06/13 5,050 5,140 5,040 5,120 122,700
2017/06/12 4,985 5,080 4,980 5,080 317,200
2017/06/09 4,995 5,030 4,960 4,990 193,600
2017/06/08 4,880 5,040 4,870 4,990 479,100
2017/06/07 4,745 4,760 4,675 4,760 145,400
2017/06/06 4,770 4,810 4,740 4,750 137,200
2017/06/05 4,810 4,835 4,765 4,770 366,800
2017/06/02 4,990 4,990 4,920 4,935 96,300
2017/06/01 5,010 5,020 4,980 4,980 87,100
2017/05/31 4,980 5,050 4,980 5,030 91,100
2017/05/30 5,050 5,050 4,995 5,020 97,300
2017/05/29 4,945 5,040 4,945 5,020 144,700
2017/05/26 4,925 4,970 4,920 4,945 162,900
2017/05/25 4,900 4,930 4,895 4,905 126,500
2017/05/24 4,875 4,910 4,870 4,900 156,800
2017/05/23 4,820 4,870 4,820 4,855 160,000
2017/05/22 4,780 4,830 4,765 4,820 198,700
2017/05/19 4,705 4,775 4,685 4,760 263,200
2017/05/18 4,625 4,705 4,625 4,690 131,000
2017/05/17 4,650 4,695 4,645 4,685 102,600
2017/05/16 4,670 4,680 4,640 4,650 74,300
2017/05/15 4,660 4,695 4,650 4,670 151,600
2017/05/12 4,630 4,660 4,630 4,650 62,900
2017/05/11 4,670 4,675 4,625 4,635 77,300
2017/05/10 4,665 4,680 4,655 4,655 118,400
2017/05/09 4,600 4,670 4,600 4,670 210,400
2017/05/08 4,560 4,615 4,560 4,600 188,700
2017/05/02 4,560 4,575 4,545 4,545 121,300
2017/05/01 4,560 4,580 4,540 4,545 122,100
2017/04/28 4,640 4,640 4,580 4,590 111,200
2017/04/27 4,605 4,645 4,600 4,620 166,800
2017/04/26 4,600 4,625 4,555 4,620 704,700
2017/04/25 4,700 4,710 4,630 4,635 1,106,300
2017/04/24 4,765 4,765 4,710 4,725 282,300
2017/04/21 4,695 4,760 4,685 4,745 206,500
2017/04/20 4,700 4,710 4,675 4,695 140,500
2017/04/19 4,660 4,725 4,660 4,700 209,500
2017/04/18 4,720 4,725 4,640 4,660 164,900
2017/04/17 4,605 4,700 4,600 4,695 224,300
2017/04/14 4,690 4,705 4,585 4,600 275,300
2017/04/13 4,760 4,775 4,685 4,720 221,700
2017/04/12 4,800 4,825 4,770 4,795 151,000
2017/04/11 4,830 4,855 4,800 4,810 156,000
2017/04/10 4,830 4,870 4,820 4,830 175,400
2017/04/07 4,805 4,835 4,770 4,815 213,500
2017/04/06 4,815 4,845 4,785 4,800 198,400
2017/04/05 4,810 4,845 4,785 4,805 162,600
2017/04/04 4,750 4,825 4,750 4,805 300,200
2017/04/03 4,710 4,855 4,710 4,785 431,500
2017/03/31 4,680 4,715 4,650 4,650 212,700
2017/03/30 4,680 4,725 4,640 4,660 220,700
2017/03/29 4,605 4,670 4,595 4,670 185,400
2017/03/28 4,595 4,600 4,560 4,590 124,400
2017/03/27 4,610 4,610 4,560 4,570 100,300
2017/03/24 4,555 4,610 4,535 4,610 91,600
2017/03/23 4,555 4,560 4,520 4,545 124,900
2017/03/22 4,580 4,580 4,555 4,560 82,200
2017/03/21 4,565 4,615 4,545 4,615 97,500
2017/03/17 4,580 4,580 4,550 4,560 87,600
2017/03/16 4,570 4,595 4,550 4,575 78,100
2017/03/15 4,645 4,645 4,565 4,575 125,600
2017/03/14 4,635 4,665 4,615 4,645 81,000
2017/03/13 4,600 4,640 4,595 4,630 106,600
2017/03/10 4,575 4,585 4,560 4,580 119,900
2017/03/09 4,535 4,560 4,520 4,560 79,700
2017/03/08 4,550 4,550 4,510 4,525 95,300
2017/03/07 4,510 4,540 4,470 4,540 254,600
2017/03/06 4,580 4,600 4,465 4,510 479,900
2017/03/03 4,710 4,720 4,680 4,705 78,700
2017/03/02 4,695 4,705 4,655 4,700 110,800
2017/03/01 4,685 4,685 4,640 4,675 60,400
2017/02/28 4,610 4,685 4,600 4,650 96,200
2017/02/27 4,660 4,660 4,600 4,605 93,800
2017/02/24 4,690 4,690 4,640 4,660 72,900
2017/02/23 4,655 4,695 4,640 4,695 65,800
2017/02/22 4,655 4,655 4,625 4,650 54,600
2017/02/21 4,635 4,655 4,615 4,650 50,500
2017/02/20 4,615 4,640 4,600 4,640 35,200
2017/02/17 4,605 4,615 4,580 4,615 43,200
2017/02/16 4,605 4,625 4,590 4,595 51,800
2017/02/15 4,675 4,680 4,595 4,610 99,800
2017/02/14 4,725 4,725 4,635 4,635 75,500
2017/02/13 4,635 4,700 4,630 4,695 100,800
2017/02/10 4,570 4,610 4,570 4,605 63,700
2017/02/09 4,565 4,580 4,540 4,550 72,500
2017/02/08 4,560 4,575 4,540 4,560 70,300
2017/02/07 4,580 4,580 4,550 4,560 55,900
2017/02/06 4,600 4,600 4,550 4,585 72,000
2017/02/03 4,615 4,625 4,540 4,560 196,000
2017/02/02 4,665 4,680 4,605 4,610 158,900
2017/02/01 4,690 4,695 4,660 4,680 127,600
2017/01/31 4,760 4,760 4,700 4,705 106,400
2017/01/30 4,770 4,785 4,740 4,780 86,600
2017/01/27 4,740 4,775 4,735 4,760 106,800
2017/01/26 4,705 4,740 4,690 4,735 70,100
2017/01/25 4,720 4,720 4,670 4,690 78,600
2017/01/24 4,715 4,730 4,680 4,700 92,200
2017/01/23 4,715 4,720 4,700 4,715 60,400
2017/01/20 4,715 4,720 4,690 4,700 124,300
2017/01/19 4,735 4,770 4,715 4,725 84,400
2017/01/18 4,760 4,770 4,700 4,745 108,500
2017/01/17 4,820 4,820 4,755 4,755 70,800
2017/01/16 4,825 4,840 4,795 4,810 63,000
2017/01/13 4,775 4,815 4,760 4,795 75,300
2017/01/12 4,850 4,855 4,785 4,795 172,800
2017/01/11 4,870 4,875 4,850 4,855 77,800
2017/01/10 4,920 4,925 4,855 4,870 131,300
2017/01/06 4,880 4,935 4,870 4,935 123,800
2017/01/05 4,890 4,920 4,855 4,880 125,600
2017/01/04 4,945 4,950 4,895 4,895 97,600
2016/12/30 4,885 4,930 4,865 4,915 71,400
2016/12/29 4,925 4,950 4,850 4,875 117,800
2016/12/28 4,925 4,950 4,920 4,925 86,700
2016/12/27 4,870 4,920 4,860 4,910 98,500
2016/12/26 4,850 4,870 4,825 4,865 76,300
2016/12/22 4,815 4,875 4,795 4,860 111,800
2016/12/21 4,820 4,835 4,800 4,815 110,600
2016/12/20 4,780 4,825 4,765 4,820 109,900
2016/12/19 4,810 4,810 4,755 4,765 129,300
2016/12/16 4,880 4,895 4,805 4,810 172,300
2016/12/15 5,000 5,000 4,880 4,895 167,700
2016/12/14 5,030 5,090 4,970 5,010 141,000
2016/12/13 4,835 5,030 4,835 5,030 305,000
2016/12/12 4,755 4,800 4,720 4,780 111,000
2016/12/09 4,700 4,750 4,685 4,750 83,400
2016/12/08 4,740 4,740 4,685 4,730 90,900
2016/12/07 4,755 4,765 4,705 4,720 61,600
2016/12/06 4,725 4,745 4,695 4,730 100,200
2016/12/05 4,820 4,840 4,730 4,740 107,500
2016/12/02 4,935 4,935 4,805 4,820 83,000
2016/12/01 4,920 4,950 4,885 4,920 83,500
2016/11/30 4,885 4,920 4,865 4,900 62,000
2016/11/29 4,890 4,900 4,865 4,900 52,900
2016/11/28 4,825 4,900 4,795 4,895 123,700
2016/11/25 4,855 4,860 4,795 4,820 129,800
2016/11/24 4,870 4,875 4,810 4,835 128,400
2016/11/22 4,860 4,875 4,805 4,870 118,000
2016/11/21 4,840 4,865 4,820 4,850 84,000
2016/11/18 4,900 4,905 4,830 4,885 72,800
2016/11/17 4,880 4,965 4,880 4,930 58,400
2016/11/16 4,840 4,895 4,825 4,890 67,400
2016/11/15 4,920 4,920 4,780 4,835 113,800
2016/11/14 4,900 4,935 4,840 4,880 106,100
2016/11/11 5,040 5,040 4,865 4,880 135,400
2016/11/10 5,090 5,100 5,010 5,050 68,100
2016/11/09 5,090 5,110 4,800 4,915 159,600
2016/11/08 5,060 5,090 5,040 5,080 39,800
2016/11/07 5,090 5,110 5,030 5,050 50,700
2016/11/04 5,010 5,090 4,985 5,060 77,300
2016/11/02 5,150 5,150 5,030 5,070 126,600
2016/11/01 5,300 5,300 5,210 5,250 66,100
2016/10/31 5,270 5,350 5,240 5,290 106,600
2016/10/28 5,200 5,280 5,120 5,270 147,600
2016/10/27 5,150 5,300 5,130 5,200 167,400
2016/10/26 5,020 5,210 4,995 5,190 363,100
2016/10/25 4,910 4,940 4,890 4,940 52,800
2016/10/24 4,875 4,915 4,860 4,910 46,200
2016/10/21 4,960 4,960 4,870 4,900 91,400
2016/10/20 5,000 5,000 4,930 4,945 80,100
2016/10/19 4,975 5,040 4,950 5,000 109,400
2016/10/18 4,910 4,960 4,875 4,960 85,800
2016/10/17 4,900 4,905 4,860 4,890 66,500
2016/10/14 4,945 4,975 4,870 4,890 97,200
2016/10/13 4,890 4,950 4,865 4,950 83,800
2016/10/12 4,935 4,950 4,885 4,895 167,000
2016/10/11 4,815 4,920 4,810 4,915 141,900
2016/10/07 4,760 4,815 4,755 4,815 92,600
2016/10/06 4,790 4,795 4,700 4,750 129,800
2016/10/05 4,860 4,875 4,775 4,790 159,200
2016/10/04 4,830 4,915 4,785 4,885 122,000
2016/10/03 4,920 4,950 4,835 4,855 119,500
2016/09/30 4,845 4,925 4,835 4,920 185,300
2016/09/29 4,775 4,850 4,735 4,845 128,900
2016/09/28 4,770 4,790 4,725 4,765 95,700
2016/09/27 4,735 4,765 4,665 4,765 104,400
2016/09/26 4,805 4,820 4,725 4,730 113,200
2016/09/23 4,785 4,810 4,735 4,810 125,700
2016/09/21 4,670 4,770 4,660 4,770 108,000
2016/09/20 4,680 4,710 4,615 4,690 109,400
2016/09/16 4,605 4,640 4,570 4,640 85,500
2016/09/15 4,615 4,625 4,600 4,605 64,200
2016/09/14 4,665 4,690 4,615 4,620 89,300
2016/09/13 4,690 4,700 4,655 4,665 81,700
2016/09/12 4,640 4,660 4,610 4,645 145,200
2016/09/09 4,795 4,795 4,660 4,680 312,700
2016/09/08 4,875 4,920 4,805 4,820 251,800
2016/09/07 4,805 4,960 4,655 4,875 665,900
2016/09/06 5,150 5,350 5,150 5,320 116,000
2016/09/05 5,130 5,170 5,080 5,120 66,900
2016/09/02 4,995 5,070 4,990 5,070 70,000
2016/09/01 5,080 5,080 4,990 4,990 90,600
2016/08/31 5,050 5,090 4,985 5,060 80,200
2016/08/30 5,120 5,170 5,040 5,090 48,400
2016/08/29 5,270 5,270 5,050 5,080 110,500
2016/08/26 5,250 5,330 5,200 5,290 53,300
2016/08/25 5,380 5,430 5,250 5,280 54,100
2016/08/24 5,450 5,450 5,340 5,390 46,700
2016/08/23 5,400 5,580 5,380 5,450 102,300
2016/08/22 5,260 5,370 5,250 5,320 52,900
2016/08/19 5,220 5,230 5,090 5,170 50,800
2016/08/18 5,300 5,360 5,140 5,210 107,300
2016/08/17 5,410 5,420 5,280 5,330 55,500
2016/08/16 5,500 5,500 5,350 5,380 76,800
2016/08/15 5,410 5,530 5,370 5,490 100,200
2016/08/12 5,200 5,320 5,150 5,310 76,500
2016/08/10 5,180 5,290 5,150 5,240 52,600
2016/08/09 5,020 5,240 5,020 5,220 77,700
2016/08/08 5,170 5,200 5,010 5,090 100,000
2016/08/05 5,350 5,410 5,150 5,250 92,200
2016/08/04 5,620 5,620 5,250 5,310 181,900
2016/08/03 5,580 5,740 5,560 5,570 153,200
2016/08/02 5,440 5,580 5,410 5,530 86,800

このページの先頭へ