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
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
2016/08/01 5,390 5,510 5,310 5,440 101,000
2016/07/29 5,420 5,440 5,310 5,430 65,100
2016/07/28 5,400 5,410 5,320 5,380 166,800
2016/07/27 5,590 5,590 5,410 5,440 86,100
2016/07/26 5,500 5,600 5,500 5,560 59,500
2016/07/25 5,520 5,600 5,470 5,480 63,100
2016/07/22 5,570 5,650 5,470 5,530 71,600
2016/07/21 5,820 5,850 5,540 5,560 121,500
2016/07/20 5,680 5,830 5,670 5,820 74,000
2016/07/19 5,700 5,790 5,560 5,780 145,800
2016/07/15 6,080 6,080 5,620 5,660 193,400
2016/07/14 5,860 6,130 5,860 6,030 111,500
2016/07/13 6,090 6,090 5,830 5,860 118,500
2016/07/12 6,200 6,200 5,990 6,040 94,600
2016/07/11 6,070 6,160 6,050 6,070 76,500
2016/07/08 6,120 6,160 5,980 6,000 80,600
2016/07/07 6,170 6,270 6,060 6,100 105,900
2016/07/06 6,150 6,250 6,100 6,240 97,800
2016/07/05 6,380 6,420 6,130 6,220 114,500
2016/07/04 6,280 6,430 6,270 6,410 121,600
2016/07/01 6,010 6,310 6,010 6,250 114,500
2016/06/30 6,110 6,130 6,020 6,020 75,600
2016/06/29 6,240 6,250 6,020 6,100 86,500
2016/06/28 5,890 6,270 5,890 6,200 227,400
2016/06/27 5,600 5,970 5,600 5,950 137,300
2016/06/24 5,850 5,850 5,550 5,600 136,500
2016/06/23 5,830 5,870 5,710 5,760 94,100
2016/06/22 5,940 5,950 5,820 5,870 71,900
2016/06/21 5,740 5,960 5,730 5,910 119,900
2016/06/20 5,820 5,940 5,740 5,790 137,100
2016/06/17 5,980 6,100 5,740 5,790 215,200
2016/06/16 6,080 6,180 6,000 6,010 161,300
2016/06/15 6,070 6,160 5,860 6,020 253,800
2016/06/14 5,850 6,120 5,850 6,040 373,900
2016/06/13 5,710 5,890 5,690 5,830 233,100
2016/06/10 5,450 5,760 5,420 5,740 294,200
2016/06/09 5,290 5,530 5,260 5,400 198,300
2016/06/08 5,300 5,300 5,250 5,270 52,300
2016/06/07 5,300 5,340 5,190 5,240 151,400
2016/06/06 5,220 5,320 5,200 5,300 107,200
2016/06/03 5,220 5,290 5,200 5,290 95,100
2016/06/02 5,210 5,260 5,140 5,200 79,700
2016/06/01 5,200 5,280 5,200 5,240 90,800
2016/05/31 5,110 5,230 5,090 5,220 139,300
2016/05/30 5,040 5,110 5,020 5,090 89,800
2016/05/27 5,000 5,040 4,965 5,030 67,500
2016/05/26 4,960 5,020 4,955 4,995 95,200
2016/05/25 5,020 5,020 4,945 4,955 79,100
2016/05/24 4,910 5,000 4,905 5,000 120,100
2016/05/23 4,960 4,960 4,880 4,910 56,600
2016/05/20 4,895 4,985 4,885 4,960 118,000
2016/05/19 4,860 4,900 4,850 4,895 57,000
2016/05/18 4,885 4,885 4,815 4,855 69,900
2016/05/17 4,810 4,895 4,800 4,895 95,600
2016/05/16 4,820 4,875 4,780 4,800 77,200
2016/05/13 4,800 4,810 4,755 4,785 46,100
2016/05/12 4,770 4,800 4,730 4,800 46,700
2016/05/11 4,865 4,865 4,770 4,800 82,200
2016/05/10 4,730 4,825 4,715 4,815 114,100
2016/05/09 4,715 4,745 4,680 4,730 93,500
2016/05/06 4,570 4,660 4,555 4,645 102,000
2016/05/02 4,600 4,600 4,530 4,535 97,100
2016/04/28 4,740 4,780 4,670 4,685 130,500
2016/04/27 4,730 4,805 4,700 4,715 139,500
2016/04/26 4,840 4,895 4,715 4,740 703,900
2016/04/25 4,990 4,995 4,905 4,910 597,600
2016/04/22 4,980 5,010 4,925 4,975 207,000
2016/04/21 4,965 5,000 4,950 4,995 198,600
2016/04/20 5,020 5,040 4,895 4,925 431,700
2016/04/19 5,020 5,030 4,965 5,020 357,500
2016/04/18 5,000 5,050 4,990 5,020 234,100
2016/04/15 5,050 5,130 5,020 5,110 207,500
2016/04/14 5,140 5,150 5,080 5,130 174,600
2016/04/13 5,210 5,260 5,120 5,170 138,400
2016/04/12 5,040 5,190 5,030 5,170 149,500
2016/04/11 5,050 5,130 5,000 5,030 166,300
2016/04/08 5,000 5,080 4,925 5,050 218,400
2016/04/07 5,180 5,210 5,020 5,080 171,000
2016/04/06 5,260 5,300 5,140 5,180 148,200
2016/04/05 5,350 5,380 5,250 5,330 141,900
2016/04/04 5,290 5,400 5,280 5,350 160,400
2016/04/01 5,410 5,410 5,230 5,290 215,700
2016/03/31 5,570 5,610 5,440 5,440 117,600
2016/03/30 5,500 5,640 5,480 5,560 147,600
2016/03/29 5,370 5,540 5,360 5,530 192,400
2016/03/28 5,330 5,360 5,280 5,360 65,600
2016/03/25 5,430 5,440 5,200 5,280 113,500
2016/03/24 5,390 5,450 5,340 5,410 68,700
2016/03/23 5,290 5,410 5,280 5,410 94,400
2016/03/22 5,250 5,300 5,170 5,290 108,100
2016/03/18 5,130 5,230 5,090 5,210 124,400
2016/03/17 5,160 5,200 5,090 5,130 65,700
2016/03/16 5,110 5,200 5,110 5,160 62,700
2016/03/15 5,140 5,180 5,100 5,140 77,900
2016/03/14 5,150 5,220 5,140 5,160 73,400
2016/03/11 5,090 5,160 5,050 5,120 79,000
2016/03/10 5,070 5,130 5,010 5,120 77,900
2016/03/09 5,080 5,080 5,030 5,040 109,000
2016/03/08 5,100 5,100 4,910 5,030 149,500
2016/03/07 5,160 5,180 4,960 4,990 183,500
2016/03/04 5,590 5,650 5,120 5,140 395,300
2016/03/03 5,300 5,550 5,300 5,540 169,900
2016/03/02 5,310 5,340 5,260 5,280 81,100
2016/03/01 5,240 5,300 5,190 5,280 80,600
2016/02/29 5,250 5,300 5,220 5,230 72,200
2016/02/26 5,180 5,250 5,110 5,190 76,900
2016/02/25 5,200 5,230 5,120 5,150 74,500
2016/02/24 5,000 5,200 4,950 5,150 84,900
2016/02/23 5,260 5,270 5,000 5,000 97,200
2016/02/22 5,180 5,360 5,120 5,200 120,100
2016/02/19 5,030 5,180 5,010 5,150 60,300
2016/02/18 5,160 5,160 5,040 5,080 57,700
2016/02/17 5,180 5,200 4,975 5,050 85,800
2016/02/16 4,925 5,200 4,925 5,130 134,500
2016/02/15 4,915 4,955 4,740 4,915 69,200
2016/02/12 4,660 4,740 4,525 4,655 127,700
2016/02/10 5,020 5,050 4,770 4,840 114,900
2016/02/09 5,080 5,150 4,970 5,020 94,600
2016/02/08 5,020 5,280 5,020 5,240 77,800
2016/02/05 5,110 5,160 5,030 5,070 65,600
2016/02/04 5,360 5,360 5,110 5,170 118,500
2016/02/03 5,350 5,440 5,200 5,440 179,300
2016/02/02 5,280 5,470 5,230 5,450 119,100
2016/02/01 5,100 5,330 5,090 5,330 134,900
2016/01/29 4,945 5,050 4,865 5,050 83,600
2016/01/28 4,935 4,970 4,845 4,935 77,100
2016/01/27 4,980 5,050 4,925 4,975 88,700
2016/01/26 4,840 4,950 4,795 4,910 95,200
2016/01/25 4,885 4,915 4,755 4,845 102,900
2016/01/22 4,600 4,865 4,560 4,855 103,400
2016/01/21 4,610 4,730 4,490 4,495 85,000
2016/01/20 4,795 4,855 4,675 4,680 106,300
2016/01/19 4,750 4,805 4,665 4,795 107,600
2016/01/18 4,650 4,755 4,620 4,735 81,100
2016/01/15 4,840 4,860 4,700 4,725 47,800
2016/01/14 4,790 4,790 4,680 4,760 85,800
2016/01/13 4,800 4,930 4,800 4,875 78,600
2016/01/12 4,870 4,970 4,705 4,730 122,300
2016/01/08 5,070 5,070 4,815 4,920 177,400
2016/01/07 4,955 5,140 4,950 5,070 173,900
2016/01/06 4,995 5,180 4,945 5,000 281,100
2016/01/05 4,770 5,020 4,725 5,010 247,600
2016/01/04 4,885 4,885 4,760 4,785 73,500

このページの先頭へ