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
2012/12/28 1,187 1,197 1,186 1,197 43,500
2012/12/27 1,192 1,192 1,184 1,186 47,900
2012/12/26 1,194 1,195 1,183 1,185 34,000
2012/12/25 1,193 1,197 1,191 1,191 27,100
2012/12/21 1,194 1,194 1,187 1,191 41,000
2012/12/20 1,190 1,193 1,188 1,193 31,800
2012/12/19 1,167 1,185 1,162 1,185 50,300
2012/12/18 1,159 1,166 1,157 1,164 42,400
2012/12/17 1,155 1,156 1,150 1,154 29,500
2012/12/14 1,145 1,150 1,145 1,147 33,300
2012/12/13 1,153 1,153 1,146 1,150 17,400
2012/12/12 1,147 1,152 1,146 1,146 20,600
2012/12/11 1,143 1,150 1,141 1,145 21,300
2012/12/10 1,150 1,150 1,131 1,137 18,900
2012/12/07 1,132 1,133 1,129 1,132 9,900
2012/12/06 1,126 1,130 1,126 1,130 19,100
2012/12/05 1,119 1,125 1,118 1,124 14,400
2012/12/04 1,118 1,120 1,115 1,118 13,800
2012/12/03 1,115 1,120 1,115 1,117 7,700
2012/11/30 1,115 1,120 1,115 1,115 17,000
2012/11/29 1,119 1,120 1,116 1,116 9,500
2012/11/28 1,119 1,120 1,116 1,118 8,600
2012/11/27 1,115 1,120 1,110 1,120 17,300
2012/11/26 1,117 1,118 1,112 1,115 23,100
2012/11/22 1,119 1,119 1,113 1,116 12,100
2012/11/21 1,120 1,120 1,116 1,117 7,900
2012/11/20 1,115 1,120 1,115 1,117 11,700
2012/11/19 1,113 1,116 1,110 1,116 11,600
2012/11/16 1,107 1,112 1,105 1,112 11,600
2012/11/15 1,105 1,113 1,105 1,107 16,100
2012/11/14 1,105 1,110 1,104 1,110 7,500
2012/11/13 1,109 1,109 1,101 1,104 10,500
2012/11/12 1,110 1,110 1,097 1,098 11,000
2012/11/09 1,101 1,113 1,099 1,101 11,900
2012/11/08 1,110 1,113 1,106 1,106 8,000
2012/11/07 1,113 1,113 1,109 1,110 8,200
2012/11/06 1,120 1,120 1,113 1,113 7,700
2012/11/05 1,118 1,119 1,116 1,119 4,700
2012/11/02 1,115 1,120 1,111 1,119 9,600
2012/11/01 1,111 1,119 1,110 1,115 6,500
2012/10/31 1,119 1,126 1,112 1,112 19,100
2012/10/30 1,109 1,120 1,102 1,120 30,400
2012/10/29 1,108 1,111 1,105 1,109 17,400
2012/10/26 1,119 1,120 1,110 1,120 16,100
2012/10/25 1,113 1,119 1,112 1,119 14,800
2012/10/24 1,112 1,116 1,112 1,116 8,400
2012/10/23 1,116 1,119 1,112 1,114 16,500
2012/10/22 1,114 1,115 1,112 1,115 8,500
2012/10/19 1,115 1,115 1,108 1,111 10,400
2012/10/18 1,109 1,115 1,109 1,112 7,500
2012/10/17 1,102 1,109 1,101 1,109 8,500
2012/10/16 1,101 1,104 1,101 1,102 7,800
2012/10/15 1,101 1,108 1,098 1,108 13,400
2012/10/12 1,108 1,108 1,099 1,102 10,000
2012/10/11 1,110 1,110 1,097 1,097 13,700
2012/10/10 1,109 1,110 1,104 1,105 9,600
2012/10/09 1,103 1,108 1,100 1,100 9,700
2012/10/05 1,105 1,107 1,099 1,102 8,900
2012/10/04 1,097 1,102 1,096 1,097 7,600
2012/10/03 1,104 1,105 1,097 1,097 16,000
2012/10/02 1,117 1,119 1,101 1,104 20,400
2012/10/01 1,128 1,128 1,110 1,117 10,900
2012/09/28 1,132 1,132 1,125 1,130 9,200
2012/09/27 1,135 1,137 1,125 1,126 9,600
2012/09/26 1,120 1,139 1,120 1,133 15,600
2012/09/25 1,111 1,130 1,109 1,130 13,600
2012/09/24 1,111 1,114 1,110 1,112 10,100
2012/09/21 1,112 1,117 1,110 1,114 13,700
2012/09/20 1,119 1,119 1,110 1,112 12,900
2012/09/19 1,128 1,128 1,115 1,118 9,900
2012/09/18 1,119 1,128 1,115 1,121 13,800
2012/09/14 1,115 1,120 1,112 1,115 19,000
2012/09/13 1,112 1,117 1,112 1,114 6,900
2012/09/12 1,111 1,117 1,107 1,112 6,300
2012/09/11 1,109 1,111 1,106 1,111 5,300
2012/09/10 1,115 1,115 1,108 1,113 5,900
2012/09/07 1,118 1,120 1,106 1,115 8,800
2012/09/06 1,125 1,126 1,105 1,113 13,200
2012/09/05 1,103 1,122 1,103 1,122 9,100
2012/09/04 1,122 1,122 1,103 1,103 13,800
2012/09/03 1,124 1,130 1,120 1,122 10,000
2012/08/31 1,121 1,128 1,115 1,124 7,500
2012/08/30 1,120 1,130 1,110 1,121 9,000
2012/08/29 1,128 1,128 1,116 1,124 3,500
2012/08/28 1,127 1,127 1,112 1,114 9,100
2012/08/27 1,126 1,130 1,122 1,124 5,600
2012/08/24 1,124 1,126 1,116 1,124 5,300
2012/08/23 1,124 1,130 1,120 1,124 6,500
2012/08/22 1,130 1,137 1,122 1,131 4,400
2012/08/21 1,140 1,148 1,123 1,129 14,200
2012/08/20 1,148 1,148 1,137 1,140 6,000
2012/08/17 1,156 1,157 1,142 1,148 11,400
2012/08/16 1,160 1,160 1,142 1,155 10,900
2012/08/15 1,158 1,160 1,140 1,156 21,700
2012/08/14 1,109 1,142 1,109 1,137 10,700
2012/08/13 1,100 1,109 1,100 1,109 6,600
2012/08/10 1,100 1,102 1,098 1,102 4,900
2012/08/09 1,098 1,100 1,093 1,100 7,800
2012/08/08 1,096 1,099 1,091 1,096 7,100
2012/08/07 1,096 1,102 1,090 1,093 4,100
2012/08/06 1,101 1,108 1,089 1,093 8,000
2012/08/03 1,093 1,095 1,086 1,086 7,400
2012/08/02 1,096 1,099 1,091 1,094 6,600
2012/08/01 1,086 1,101 1,086 1,096 8,600
2012/07/31 1,090 1,110 1,086 1,087 25,900
2012/07/30 1,119 1,120 1,086 1,090 41,900
2012/07/27 1,092 1,120 1,082 1,113 15,900
2012/07/26 1,087 1,088 1,060 1,065 19,500
2012/07/25 1,111 1,117 1,077 1,083 26,300
2012/07/24 1,138 1,138 1,120 1,125 14,000
2012/07/23 1,135 1,149 1,132 1,138 8,900
2012/07/20 1,150 1,155 1,143 1,150 10,700
2012/07/19 1,146 1,165 1,140 1,163 16,800
2012/07/18 1,148 1,152 1,140 1,143 11,900
2012/07/17 1,160 1,160 1,148 1,152 14,800
2012/07/13 1,150 1,158 1,150 1,155 9,800
2012/07/12 1,153 1,158 1,150 1,152 10,700
2012/07/11 1,148 1,159 1,148 1,153 7,100
2012/07/10 1,155 1,164 1,145 1,149 21,300
2012/07/09 1,135 1,158 1,129 1,154 25,500
2012/07/06 1,145 1,145 1,131 1,132 7,300
2012/07/05 1,140 1,141 1,128 1,132 8,300
2012/07/04 1,147 1,150 1,110 1,143 24,100
2012/07/03 1,130 1,149 1,130 1,146 14,300
2012/07/02 1,143 1,150 1,122 1,129 16,000
2012/06/29 1,126 1,150 1,126 1,142 13,600
2012/06/28 1,140 1,144 1,130 1,134 13,800
2012/06/27 1,112 1,143 1,112 1,134 17,200
2012/06/26 1,120 1,127 1,111 1,112 22,000
2012/06/25 1,118 1,126 1,118 1,120 11,300
2012/06/22 1,130 1,133 1,122 1,129 6,300
2012/06/21 1,111 1,130 1,111 1,128 8,500
2012/06/20 1,124 1,130 1,118 1,126 6,500
2012/06/19 1,135 1,137 1,128 1,128 9,000
2012/06/18 1,119 1,140 1,119 1,136 16,900
2012/06/15 1,110 1,129 1,110 1,119 21,300
2012/06/14 1,106 1,116 1,105 1,112 11,500
2012/06/13 1,130 1,130 1,105 1,113 14,900
2012/06/12 1,121 1,122 1,101 1,117 13,500
2012/06/11 1,136 1,148 1,118 1,122 18,800
2012/06/08 1,174 1,174 1,132 1,136 34,400
2012/06/07 1,160 1,175 1,160 1,170 47,100
2012/06/06 1,114 1,150 1,114 1,147 41,000
2012/06/05 1,103 1,114 1,093 1,114 24,600
2012/06/04 1,118 1,118 1,102 1,110 21,500
2012/06/01 1,135 1,139 1,120 1,125 24,500
2012/05/31 1,139 1,141 1,112 1,122 50,700
2012/05/30 1,120 1,145 1,109 1,136 92,700
2012/05/29 1,011 1,051 1,006 1,051 32,400
2012/05/28 1,015 1,020 1,010 1,010 16,800
2012/05/25 1,008 1,012 1,001 1,010 20,500
2012/05/24 1,010 1,015 1,005 1,008 15,800
2012/05/23 1,036 1,036 1,010 1,010 27,600
2012/05/22 1,026 1,036 1,024 1,028 14,600
2012/05/21 1,028 1,039 1,025 1,026 18,400
2012/05/18 1,031 1,036 1,022 1,028 23,000
2012/05/17 1,049 1,049 1,032 1,036 22,200
2012/05/16 1,019 1,039 1,019 1,028 34,300
2012/05/15 1,051 1,060 1,012 1,026 53,800
2012/05/14 1,062 1,084 1,062 1,066 28,100
2012/05/11 1,099 1,104 1,062 1,063 29,500
2012/05/10 1,090 1,105 1,085 1,101 23,600
2012/05/09 1,125 1,125 1,090 1,091 42,900
2012/05/08 1,105 1,142 1,102 1,136 39,600
2012/05/07 1,135 1,140 1,114 1,115 44,500
2012/05/02 1,140 1,159 1,137 1,154 57,000
2012/05/01 1,175 1,176 1,146 1,146 63,100
2012/04/27 1,200 1,202 1,180 1,187 56,300
2012/04/26 1,199 1,208 1,197 1,200 69,400
2012/04/25 1,198 1,210 1,175 1,193 305,700
2012/04/24 1,295 1,296 1,245 1,258 254,100
2012/04/23 1,310 1,312 1,302 1,302 113,000
2012/04/20 1,316 1,318 1,303 1,312 70,100
2012/04/19 1,329 1,329 1,316 1,319 49,800
2012/04/18 1,335 1,335 1,329 1,332 49,600
2012/04/17 1,328 1,336 1,325 1,334 52,700
2012/04/16 1,340 1,341 1,328 1,328 54,500
2012/04/13 1,312 1,343 1,309 1,335 105,600
2012/04/12 1,300 1,305 1,297 1,305 42,300
2012/04/11 1,295 1,302 1,292 1,297 65,800
2012/04/10 1,295 1,305 1,295 1,298 51,900
2012/04/09 1,300 1,301 1,293 1,297 52,000
2012/04/06 1,288 1,308 1,285 1,300 95,500
2012/04/05 1,309 1,310 1,288 1,301 104,100
2012/04/04 1,358 1,359 1,330 1,338 81,700
2012/04/03 1,372 1,378 1,337 1,359 117,400
2012/04/02 1,330 1,367 1,329 1,360 132,200
2012/03/30 1,299 1,321 1,299 1,321 107,400
2012/03/29 1,249 1,296 1,248 1,292 140,700
2012/03/28 1,200 1,236 1,200 1,236 186,900
2012/03/27 1,197 1,200 1,193 1,200 59,500
2012/03/26 1,196 1,200 1,193 1,193 56,700
2012/03/23 1,192 1,195 1,191 1,194 31,900
2012/03/22 1,193 1,195 1,184 1,190 50,400
2012/03/21 1,194 1,195 1,191 1,191 32,900
2012/03/19 1,195 1,195 1,190 1,190 22,500
2012/03/16 1,197 1,197 1,189 1,190 15,500
2012/03/15 1,192 1,198 1,189 1,195 28,400
2012/03/14 1,193 1,196 1,189 1,189 15,600
2012/03/13 1,192 1,193 1,186 1,186 35,100
2012/03/12 1,200 1,200 1,192 1,192 21,700
2012/03/09 1,200 1,200 1,196 1,197 28,100
2012/03/08 1,191 1,198 1,190 1,195 21,300
2012/03/07 1,194 1,203 1,190 1,199 33,300
2012/03/06 1,193 1,199 1,192 1,196 22,500
2012/03/05 1,190 1,197 1,188 1,190 24,300
2012/03/02 1,186 1,192 1,183 1,192 23,800
2012/03/01 1,194 1,197 1,185 1,187 19,300
2012/02/29 1,199 1,200 1,192 1,194 19,100
2012/02/28 1,196 1,198 1,191 1,198 23,800
2012/02/27 1,190 1,198 1,189 1,198 19,500
2012/02/24 1,189 1,190 1,184 1,188 16,300
2012/02/23 1,175 1,186 1,175 1,183 13,300
2012/02/22 1,178 1,180 1,170 1,175 24,700
2012/02/21 1,189 1,189 1,176 1,179 22,000
2012/02/20 1,187 1,190 1,180 1,183 29,900
2012/02/17 1,153 1,178 1,153 1,177 52,800
2012/02/16 1,142 1,150 1,140 1,146 36,800
2012/02/15 1,135 1,145 1,132 1,140 32,600
2012/02/14 1,124 1,129 1,123 1,129 17,200
2012/02/13 1,120 1,125 1,120 1,125 17,300
2012/02/10 1,120 1,120 1,113 1,119 11,400
2012/02/09 1,125 1,125 1,109 1,116 15,900
2012/02/08 1,095 1,123 1,095 1,123 40,500
2012/02/07 1,093 1,094 1,090 1,093 10,500
2012/02/06 1,094 1,094 1,089 1,091 17,800
2012/02/03 1,075 1,085 1,075 1,082 24,600
2012/02/02 1,069 1,074 1,068 1,073 15,200
2012/02/01 1,068 1,070 1,065 1,069 16,200
2012/01/31 1,061 1,070 1,061 1,069 14,900
2012/01/30 1,050 1,065 1,050 1,060 19,700
2012/01/27 1,040 1,050 1,040 1,048 10,100
2012/01/26 1,041 1,049 1,041 1,043 12,500
2012/01/25 1,039 1,043 1,038 1,040 15,100
2012/01/24 1,039 1,040 1,037 1,039 8,600
2012/01/23 1,033 1,038 1,032 1,038 14,100
2012/01/20 1,017 1,033 1,017 1,033 19,400
2012/01/19 1,015 1,027 1,014 1,018 9,100
2012/01/18 1,033 1,036 1,012 1,013 22,800
2012/01/17 1,035 1,038 1,032 1,032 11,100
2012/01/16 1,031 1,035 1,028 1,035 16,700
2012/01/13 1,020 1,031 1,020 1,029 15,200
2012/01/12 1,024 1,027 1,020 1,020 11,000
2012/01/11 1,027 1,031 1,022 1,024 13,000
2012/01/10 1,028 1,035 1,025 1,025 21,800
2012/01/06 1,023 1,027 1,022 1,023 12,300
2012/01/05 1,018 1,026 1,018 1,023 14,500
2012/01/04 1,008 1,017 1,008 1,017 17,200

このページの先頭へ