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

くら寿司(2695)の株価時系列情報

くら寿司(2695)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 4,705 4,730 4,655 4,670 371,400
2024/03/27 4,645 4,735 4,585 4,700 497,700
2024/03/26 4,590 4,640 4,535 4,610 300,700
2024/03/25 4,645 4,680 4,605 4,605 403,400
2024/03/22 4,535 4,680 4,535 4,675 431,600
2024/03/21 4,535 4,570 4,455 4,455 349,000
2024/03/19 4,500 4,530 4,450 4,505 264,400
2024/03/18 4,480 4,495 4,400 4,460 250,900
2024/03/15 4,410 4,450 4,365 4,385 200,200
2024/03/14 4,500 4,505 4,330 4,410 452,700
2024/03/13 4,200 4,600 4,160 4,585 803,100
2024/03/12 4,310 4,405 4,265 4,405 323,300
2024/03/11 4,320 4,335 4,250 4,320 226,600
2024/03/08 4,250 4,350 4,215 4,335 353,900
2024/03/07 4,030 4,290 4,020 4,290 667,600
2024/03/06 3,950 3,995 3,920 3,970 175,100
2024/03/05 3,980 4,030 3,955 4,005 171,000
2024/03/04 3,920 3,970 3,900 3,955 136,200
2024/03/01 3,970 3,970 3,920 3,920 168,200
2024/02/29 4,070 4,070 3,965 3,975 161,300
2024/02/28 4,035 4,095 4,025 4,070 118,000
2024/02/27 4,075 4,095 4,025 4,050 120,400
2024/02/26 4,080 4,105 4,060 4,065 111,600
2024/02/22 4,080 4,090 4,040 4,075 107,400
2024/02/21 4,050 4,100 4,035 4,075 157,200
2024/02/20 4,100 4,100 4,020 4,035 95,300
2024/02/19 3,970 4,100 3,955 4,100 215,100
2024/02/16 3,865 3,990 3,850 3,975 221,000
2024/02/15 3,895 3,915 3,835 3,845 227,000
2024/02/14 3,900 3,930 3,870 3,885 211,400
2024/02/13 3,925 3,935 3,850 3,925 285,300
2024/02/09 3,880 3,960 3,855 3,855 251,600
2024/02/08 3,905 3,910 3,855 3,900 111,200
2024/02/07 3,840 3,940 3,840 3,940 202,200
2024/02/06 3,950 3,950 3,830 3,835 230,200
2024/02/05 3,960 3,980 3,945 3,950 116,000
2024/02/02 3,930 3,960 3,910 3,945 117,100
2024/02/01 3,945 3,945 3,900 3,900 148,000
2024/01/31 3,945 3,970 3,915 3,955 155,200
2024/01/30 3,905 4,070 3,880 3,955 602,500
2024/01/29 3,810 3,855 3,800 3,825 78,500
2024/01/26 3,855 3,880 3,785 3,785 108,600
2024/01/25 3,840 3,885 3,835 3,850 106,800
2024/01/24 3,910 3,920 3,830 3,835 132,800
2024/01/23 3,895 3,930 3,885 3,895 152,100
2024/01/22 3,885 3,910 3,840 3,900 120,600
2024/01/19 3,925 3,965 3,865 3,885 158,300
2024/01/18 3,945 3,965 3,905 3,905 184,100
2024/01/17 3,740 3,950 3,740 3,925 418,400
2024/01/16 3,790 3,825 3,745 3,755 160,500
2024/01/15 3,810 3,820 3,745 3,795 267,700
2024/01/12 3,660 3,720 3,620 3,715 228,700
2024/01/11 3,615 3,680 3,600 3,670 247,300
2024/01/10 3,530 3,610 3,530 3,595 244,600
2024/01/09 3,440 3,515 3,440 3,510 245,600
2024/01/05 3,455 3,465 3,405 3,410 118,800
2024/01/04 3,410 3,440 3,365 3,435 137,200
2023/12/29 3,420 3,455 3,395 3,410 185,400
2023/12/28 3,380 3,415 3,360 3,415 168,300
2023/12/27 3,330 3,375 3,325 3,365 195,000
2023/12/26 3,295 3,320 3,290 3,315 111,900
2023/12/25 3,310 3,330 3,290 3,300 149,300
2023/12/22 3,295 3,315 3,275 3,290 131,000
2023/12/21 3,290 3,300 3,270 3,295 122,000
2023/12/20 3,350 3,350 3,300 3,310 206,900
2023/12/19 3,310 3,365 3,310 3,355 209,700
2023/12/18 3,265 3,320 3,245 3,305 226,900
2023/12/15 3,335 3,360 3,255 3,260 426,100
2023/12/14 3,355 3,405 3,310 3,335 406,300
2023/12/13 3,435 3,465 3,310 3,345 1,282,400
2023/12/12 3,665 3,690 3,610 3,625 206,200
2023/12/11 3,640 3,685 3,630 3,685 136,700
2023/12/08 3,700 3,720 3,635 3,640 114,500
2023/12/07 3,760 3,760 3,685 3,695 130,600
2023/12/06 3,735 3,790 3,725 3,780 101,800
2023/12/05 3,785 3,795 3,740 3,740 111,800
2023/12/04 3,710 3,805 3,710 3,790 160,500
2023/12/01 3,705 3,755 3,695 3,730 154,600
2023/11/30 3,665 3,695 3,625 3,675 114,100
2023/11/29 3,720 3,735 3,655 3,670 105,800
2023/11/28 3,720 3,740 3,700 3,730 92,200
2023/11/27 3,755 3,755 3,690 3,750 135,600
2023/11/24 3,680 3,770 3,680 3,740 266,000
2023/11/22 3,650 3,680 3,650 3,665 55,200
2023/11/21 3,640 3,670 3,630 3,665 79,700
2023/11/20 3,610 3,675 3,610 3,650 138,600
2023/11/17 3,570 3,610 3,545 3,610 78,200
2023/11/16 3,600 3,615 3,570 3,570 94,700
2023/11/15 3,570 3,610 3,565 3,605 128,000
2023/11/14 3,550 3,595 3,540 3,565 114,200
2023/11/13 3,535 3,580 3,520 3,530 137,400
2023/11/10 3,500 3,525 3,480 3,525 110,000
2023/11/09 3,510 3,520 3,460 3,520 151,200
2023/11/08 3,485 3,510 3,465 3,495 125,300
2023/11/07 3,590 3,595 3,470 3,480 189,900
2023/11/06 3,660 3,685 3,615 3,615 179,400
2023/11/02 3,645 3,660 3,605 3,660 179,200
2023/11/01 3,610 3,680 3,575 3,635 276,000
2023/10/31 3,475 3,590 3,450 3,590 256,500
2023/10/30 3,400 3,475 3,400 3,475 202,200
2023/10/27 3,395 3,445 3,365 3,430 207,900
2023/10/26 3,355 3,405 3,350 3,375 113,500
2023/10/25 3,350 3,410 3,330 3,375 139,300
2023/10/24 3,250 3,340 3,250 3,330 141,000
2023/10/23 3,250 3,260 3,235 3,245 84,500
2023/10/20 3,270 3,270 3,240 3,255 104,000
2023/10/19 3,300 3,315 3,275 3,275 63,300
2023/10/18 3,335 3,340 3,300 3,320 66,500
2023/10/17 3,325 3,350 3,310 3,330 94,500
2023/10/16 3,325 3,325 3,270 3,285 122,200
2023/10/13 3,370 3,370 3,330 3,335 72,100
2023/10/12 3,360 3,395 3,345 3,390 79,100
2023/10/11 3,410 3,415 3,360 3,360 74,100
2023/10/10 3,470 3,490 3,385 3,410 148,000
2023/10/06 3,405 3,460 3,395 3,440 194,800
2023/10/05 3,265 3,375 3,265 3,360 146,600
2023/10/04 3,275 3,310 3,240 3,240 147,500
2023/10/03 3,330 3,340 3,290 3,300 109,900
2023/10/02 3,390 3,395 3,315 3,315 133,700
2023/09/29 3,465 3,475 3,385 3,395 139,800
2023/09/28 3,490 3,500 3,440 3,445 147,000
2023/09/27 3,560 3,560 3,495 3,530 150,000
2023/09/26 3,550 3,585 3,540 3,565 104,100
2023/09/25 3,580 3,610 3,555 3,565 172,900
2023/09/22 3,525 3,575 3,495 3,565 255,200
2023/09/21 3,535 3,600 3,500 3,525 360,700
2023/09/20 3,450 3,465 3,395 3,395 191,300
2023/09/19 3,570 3,570 3,455 3,465 247,700
2023/09/15 3,650 3,655 3,585 3,585 252,400
2023/09/14 3,570 3,695 3,570 3,610 381,900
2023/09/13 3,605 3,630 3,530 3,575 468,400
2023/09/12 3,425 3,600 3,390 3,595 783,300
2023/09/11 3,330 3,430 3,300 3,425 1,186,500
2023/09/08 3,205 3,235 3,205 3,215 157,300
2023/09/07 3,235 3,245 3,205 3,220 167,400
2023/09/06 3,250 3,260 3,210 3,250 265,200
2023/09/05 3,210 3,245 3,205 3,245 224,800
2023/09/04 3,180 3,215 3,165 3,215 244,900
2023/09/01 3,160 3,180 3,150 3,180 147,300
2023/08/31 3,140 3,165 3,140 3,160 170,700
2023/08/30 3,115 3,140 3,100 3,140 109,500
2023/08/29 3,090 3,135 3,085 3,125 152,800
2023/08/28 3,095 3,105 3,060 3,080 118,700
2023/08/25 3,080 3,125 3,080 3,095 123,600
2023/08/24 3,125 3,125 3,095 3,095 81,600
2023/08/23 3,085 3,135 3,085 3,125 201,800
2023/08/22 3,090 3,095 3,070 3,085 62,900
2023/08/21 3,060 3,095 3,060 3,090 77,200
2023/08/18 3,040 3,060 3,030 3,060 108,600
2023/08/17 3,065 3,070 3,030 3,055 192,500
2023/08/16 3,105 3,110 3,060 3,065 173,700
2023/08/15 3,155 3,155 3,105 3,115 124,800
2023/08/14 3,140 3,165 3,140 3,160 184,600
2023/08/10 3,125 3,150 3,120 3,145 132,700
2023/08/09 3,120 3,130 3,110 3,115 68,100
2023/08/08 3,145 3,150 3,110 3,120 151,900
2023/08/07 3,105 3,145 3,100 3,145 212,100
2023/08/04 3,065 3,110 3,065 3,095 202,000
2023/08/03 3,070 3,080 3,060 3,070 100,100
2023/08/02 3,075 3,080 3,065 3,075 84,000
2023/08/01 3,090 3,095 3,075 3,090 101,000
2023/07/31 3,090 3,100 3,070 3,095 158,200
2023/07/28 3,060 3,085 3,040 3,085 162,500
2023/07/27 3,060 3,080 3,055 3,075 134,000
2023/07/26 3,065 3,065 3,040 3,050 142,300
2023/07/25 3,065 3,075 3,055 3,065 99,400
2023/07/24 3,105 3,110 3,070 3,080 121,300
2023/07/21 3,110 3,115 3,085 3,100 134,100
2023/07/20 3,125 3,135 3,110 3,115 83,800
2023/07/19 3,110 3,130 3,105 3,130 85,300
2023/07/18 3,130 3,140 3,110 3,115 126,500
2023/07/14 3,120 3,140 3,110 3,125 103,500
2023/07/13 3,145 3,145 3,110 3,125 113,100
2023/07/12 3,100 3,145 3,095 3,135 245,200
2023/07/11 3,090 3,110 3,085 3,100 149,600
2023/07/10 3,050 3,085 3,045 3,070 193,800
2023/07/07 3,030 3,055 3,020 3,030 197,700
2023/07/06 3,050 3,060 3,040 3,040 189,900
2023/07/05 3,100 3,100 3,050 3,050 201,500
2023/07/04 3,085 3,115 3,080 3,100 158,100
2023/07/03 3,065 3,090 3,065 3,090 167,700
2023/06/30 3,070 3,075 3,050 3,050 234,000
2023/06/29 3,075 3,100 3,065 3,075 283,100
2023/06/28 3,095 3,135 3,090 3,125 207,200
2023/06/27 3,075 3,085 3,065 3,085 111,800
2023/06/26 3,090 3,090 3,060 3,075 160,600
2023/06/23 3,110 3,125 3,070 3,095 178,900
2023/06/22 3,110 3,135 3,100 3,105 139,100
2023/06/21 3,130 3,140 3,100 3,105 179,000
2023/06/20 3,135 3,140 3,105 3,140 126,200
2023/06/19 3,180 3,180 3,120 3,130 156,200
2023/06/16 3,100 3,185 3,095 3,175 556,100
2023/06/15 3,065 3,070 3,035 3,050 294,300
2023/06/14 3,100 3,100 3,070 3,070 205,900
2023/06/13 3,110 3,110 3,055 3,090 236,000
2023/06/12 3,050 3,115 3,005 3,090 577,400
2023/06/09 3,095 3,135 3,085 3,115 239,100
2023/06/08 3,120 3,125 3,070 3,070 341,100
2023/06/07 3,130 3,160 3,125 3,135 266,900
2023/06/06 3,145 3,150 3,115 3,125 188,900

このページの先頭へ