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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,825 | 3,850 | 3,780 | 3,800 | 122,200 |
| 2024/07/25 | 3,820 | 3,870 | 3,790 | 3,810 | 200,900 |
| 2024/07/24 | 3,920 | 3,925 | 3,850 | 3,850 | 167,000 |
| 2024/07/23 | 3,890 | 3,925 | 3,885 | 3,915 | 95,200 |
| 2024/07/22 | 3,955 | 3,955 | 3,890 | 3,895 | 165,500 |
| 2024/07/19 | 3,960 | 3,975 | 3,930 | 3,955 | 91,800 |
| 2024/07/18 | 3,980 | 4,000 | 3,910 | 3,960 | 313,800 |
| 2024/07/17 | 3,955 | 4,060 | 3,940 | 4,050 | 326,400 |
| 2024/07/16 | 3,930 | 3,955 | 3,905 | 3,920 | 158,000 |
| 2024/07/12 | 3,905 | 3,965 | 3,890 | 3,930 | 223,800 |
| 2024/07/11 | 3,895 | 3,915 | 3,875 | 3,900 | 216,300 |
| 2024/07/10 | 3,920 | 3,950 | 3,840 | 3,945 | 461,900 |
| 2024/07/09 | 3,940 | 3,965 | 3,920 | 3,945 | 170,800 |
| 2024/07/08 | 4,040 | 4,040 | 3,925 | 3,935 | 359,800 |
| 2024/07/05 | 4,000 | 4,050 | 3,990 | 4,045 | 252,800 |
| 2024/07/04 | 4,035 | 4,060 | 4,015 | 4,050 | 182,100 |
| 2024/07/03 | 4,040 | 4,045 | 3,990 | 4,015 | 167,300 |
| 2024/07/02 | 4,025 | 4,050 | 3,985 | 4,040 | 277,500 |
| 2024/07/01 | 4,055 | 4,070 | 4,020 | 4,040 | 291,000 |
| 2024/06/28 | 4,300 | 4,300 | 4,035 | 4,045 | 1,115,500 |
| 2024/06/27 | 4,340 | 4,380 | 4,325 | 4,345 | 82,400 |
| 2024/06/26 | 4,365 | 4,390 | 4,330 | 4,370 | 99,800 |
| 2024/06/25 | 4,385 | 4,430 | 4,335 | 4,375 | 127,400 |
| 2024/06/24 | 4,450 | 4,480 | 4,355 | 4,385 | 160,600 |
| 2024/06/21 | 4,390 | 4,495 | 4,390 | 4,465 | 202,700 |
| 2024/06/20 | 4,435 | 4,440 | 4,360 | 4,390 | 135,200 |
| 2024/06/19 | 4,495 | 4,505 | 4,395 | 4,435 | 298,000 |
| 2024/06/18 | 4,325 | 4,510 | 4,325 | 4,460 | 420,300 |
| 2024/06/17 | 4,310 | 4,380 | 4,300 | 4,300 | 254,100 |
| 2024/06/14 | 4,180 | 4,305 | 4,175 | 4,300 | 254,900 |
| 2024/06/13 | 4,260 | 4,275 | 4,195 | 4,195 | 223,100 |
| 2024/06/12 | 4,270 | 4,315 | 4,170 | 4,200 | 704,600 |
| 2024/06/11 | 4,580 | 4,595 | 4,305 | 4,340 | 1,232,800 |
| 2024/06/10 | 4,405 | 4,475 | 4,370 | 4,440 | 381,600 |
| 2024/06/07 | 4,450 | 4,540 | 4,380 | 4,385 | 428,000 |
| 2024/06/06 | 4,670 | 4,670 | 4,380 | 4,415 | 600,600 |
| 2024/06/05 | 4,670 | 4,740 | 4,655 | 4,705 | 113,900 |
| 2024/06/04 | 4,715 | 4,740 | 4,660 | 4,700 | 92,100 |
| 2024/06/03 | 4,815 | 4,835 | 4,710 | 4,735 | 137,100 |
| 2024/05/31 | 4,745 | 4,830 | 4,745 | 4,830 | 144,800 |
| 2024/05/30 | 4,650 | 4,785 | 4,650 | 4,770 | 130,900 |
| 2024/05/29 | 4,810 | 4,840 | 4,700 | 4,700 | 129,300 |
| 2024/05/28 | 4,880 | 4,885 | 4,820 | 4,840 | 75,000 |
| 2024/05/27 | 4,850 | 4,880 | 4,830 | 4,880 | 62,400 |
| 2024/05/24 | 4,815 | 4,925 | 4,805 | 4,850 | 103,800 |
| 2024/05/23 | 4,910 | 4,935 | 4,850 | 4,875 | 121,600 |
| 2024/05/22 | 4,930 | 4,960 | 4,840 | 4,850 | 120,300 |
| 2024/05/21 | 4,985 | 5,050 | 4,875 | 4,965 | 147,500 |
| 2024/05/20 | 4,990 | 5,000 | 4,955 | 4,975 | 143,700 |
| 2024/05/17 | 4,895 | 5,020 | 4,880 | 4,980 | 240,000 |
| 2024/05/16 | 4,870 | 4,910 | 4,805 | 4,855 | 140,400 |
| 2024/05/15 | 4,900 | 4,905 | 4,820 | 4,855 | 123,100 |
| 2024/05/14 | 4,755 | 4,880 | 4,755 | 4,880 | 140,200 |
| 2024/05/13 | 4,650 | 4,800 | 4,640 | 4,800 | 177,500 |
| 2024/05/10 | 4,600 | 4,695 | 4,600 | 4,660 | 181,100 |
| 2024/05/09 | 4,610 | 4,665 | 4,545 | 4,615 | 189,800 |
| 2024/05/08 | 4,875 | 4,885 | 4,620 | 4,630 | 297,900 |
| 2024/05/07 | 4,865 | 4,930 | 4,865 | 4,875 | 139,400 |
| 2024/05/02 | 4,900 | 4,930 | 4,775 | 4,845 | 178,600 |
| 2024/05/01 | 4,840 | 4,910 | 4,810 | 4,905 | 189,900 |
| 2024/04/30 | 4,785 | 4,945 | 4,740 | 4,905 | 334,500 |
| 2024/04/26 | 4,790 | 4,850 | 4,730 | 4,840 | 1,006,400 |
| 2024/04/25 | 4,805 | 4,815 | 4,720 | 4,720 | 1,187,300 |
| 2024/04/24 | 4,835 | 4,870 | 4,770 | 4,830 | 326,400 |
| 2024/04/23 | 4,750 | 4,920 | 4,745 | 4,820 | 494,700 |
| 2024/04/22 | 4,670 | 4,740 | 4,610 | 4,725 | 460,100 |
| 2024/04/19 | 4,730 | 4,740 | 4,570 | 4,640 | 550,600 |
| 2024/04/18 | 4,860 | 4,915 | 4,780 | 4,790 | 381,000 |
| 2024/04/17 | 4,945 | 4,995 | 4,825 | 4,835 | 412,900 |
| 2024/04/16 | 5,180 | 5,200 | 4,900 | 4,970 | 559,000 |
| 2024/04/15 | 5,300 | 5,300 | 5,200 | 5,260 | 207,300 |
| 2024/04/12 | 5,200 | 5,310 | 5,170 | 5,310 | 260,500 |
| 2024/04/11 | 5,230 | 5,270 | 5,160 | 5,200 | 320,900 |
| 2024/04/10 | 5,130 | 5,250 | 5,110 | 5,230 | 412,500 |
| 2024/04/09 | 4,920 | 5,080 | 4,910 | 5,070 | 422,600 |
| 2024/04/08 | 4,875 | 4,905 | 4,840 | 4,900 | 348,800 |
| 2024/04/05 | 4,870 | 4,930 | 4,815 | 4,855 | 392,600 |
| 2024/04/04 | 4,855 | 4,940 | 4,790 | 4,940 | 369,800 |
| 2024/04/03 | 4,780 | 4,860 | 4,760 | 4,830 | 302,200 |
| 2024/04/02 | 4,835 | 4,835 | 4,765 | 4,790 | 196,100 |
| 2024/04/01 | 4,835 | 4,870 | 4,800 | 4,845 | 252,000 |
| 2024/03/29 | 4,710 | 4,800 | 4,710 | 4,780 | 352,400 |
| 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 |