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 |
|---|---|---|---|---|---|
| 2026/10/02 | 1,682 | 1,689 | 1,671 | 1,682 | 206,400 |
| 2026/10/01 | 1,700 | 1,718 | 1,683 | 1,687 | 327,600 |
| 2026/09/30 | 1,721 | 1,729 | 1,692 | 1,724 | 319,700 |
| 2026/09/29 | 1,730 | 1,738 | 1,710 | 1,721 | 372,500 |
| 2026/09/28 | 1,706 | 1,729 | 1,694 | 1,723 | 365,000 |
| 2026/09/25 | 1,700 | 1,707 | 1,682 | 1,682 | 215,100 |
| 2026/09/24 | 1,673 | 1,702 | 1,667 | 1,692 | 316,500 |
| 2026/09/18 | 1,709 | 1,709 | 1,663 | 1,673 | 300,200 |
| 2026/09/17 | 1,664 | 1,705 | 1,659 | 1,705 | 394,800 |
| 2026/09/16 | 1,661 | 1,664 | 1,644 | 1,659 | 387,800 |
| 2026/09/15 | 1,710 | 1,719 | 1,660 | 1,671 | 467,400 |
| 2026/09/14 | 1,652 | 1,694 | 1,647 | 1,693 | 1,029,100 |
| 2026/09/11 | 1,662 | 1,682 | 1,657 | 1,675 | 706,200 |
| 2026/09/10 | 1,703 | 1,716 | 1,667 | 1,675 | 532,200 |
| 2026/09/09 | 1,740 | 1,749 | 1,714 | 1,716 | 540,200 |
| 2026/09/08 | 1,690 | 1,744 | 1,685 | 1,739 | 912,100 |
| 2026/09/07 | 1,682 | 1,710 | 1,675 | 1,696 | 2,382,000 |
| 2026/09/04 | 1,711 | 1,744 | 1,697 | 1,740 | 306,500 |
| 2026/09/03 | 1,724 | 1,728 | 1,703 | 1,719 | 268,700 |
| 2026/09/02 | 1,740 | 1,748 | 1,726 | 1,730 | 231,100 |
| 2026/09/01 | 1,745 | 1,767 | 1,743 | 1,748 | 206,600 |
| 2026/08/31 | 1,769 | 1,772 | 1,745 | 1,750 | 305,800 |
| 2026/08/28 | 1,745 | 1,775 | 1,737 | 1,771 | 320,800 |
| 2026/08/27 | 1,742 | 1,764 | 1,735 | 1,750 | 233,000 |
| 2026/08/26 | 1,739 | 1,752 | 1,736 | 1,742 | 169,600 |
| 2026/08/25 | 1,728 | 1,746 | 1,723 | 1,746 | 241,200 |
| 2026/08/24 | 1,731 | 1,744 | 1,713 | 1,721 | 192,600 |
| 2026/08/21 | 1,725 | 1,747 | 1,719 | 1,729 | 327,200 |
| 2026/08/20 | 1,710 | 1,722 | 1,700 | 1,719 | 216,200 |
| 2026/08/19 | 1,716 | 1,725 | 1,681 | 1,694 | 239,200 |
| 2026/08/18 | 1,690 | 1,704 | 1,681 | 1,693 | 238,600 |
| 2026/08/17 | 1,680 | 1,700 | 1,663 | 1,688 | 200,400 |
| 2026/08/14 | 1,698 | 1,698 | 1,677 | 1,681 | 219,700 |
| 2026/08/13 | 1,690 | 1,705 | 1,684 | 1,692 | 198,400 |
| 2026/08/12 | 1,710 | 1,712 | 1,678 | 1,696 | 235,600 |
| 2026/08/10 | 1,672 | 1,705 | 1,641 | 1,694 | 311,600 |
| 2026/08/07 | 1,645 | 1,667 | 1,638 | 1,660 | 190,400 |
| 2026/08/06 | 1,645 | 1,650 | 1,633 | 1,642 | 161,000 |
| 2026/08/05 | 1,629 | 1,636 | 1,619 | 1,630 | 151,200 |
| 2026/08/04 | 1,644 | 1,646 | 1,606 | 1,629 | 188,700 |
| 2026/08/03 | 1,681 | 1,686 | 1,631 | 1,645 | 273,600 |
| 2026/07/31 | 1,674 | 1,685 | 1,658 | 1,670 | 180,900 |
| 2026/07/30 | 1,700 | 1,704 | 1,657 | 1,698 | 763,300 |
| 2026/07/29 | 1,663 | 1,696 | 1,637 | 1,685 | 429,000 |
| 2026/07/28 | 1,644 | 1,659 | 1,627 | 1,655 | 349,900 |
| 2026/07/27 | 1,595 | 1,643 | 1,595 | 1,637 | 352,100 |
| 2026/07/24 | 1,564 | 1,589 | 1,562 | 1,586 | 224,300 |
| 2026/07/23 | 1,596 | 1,597 | 1,570 | 1,570 | 342,300 |
| 2026/07/22 | 1,600 | 1,612 | 1,593 | 1,606 | 213,400 |
| 2026/07/21 | 1,610 | 1,626 | 1,603 | 1,612 | 271,300 |
| 2026/07/17 | 1,632 | 1,641 | 1,610 | 1,610 | 191,100 |
| 2026/07/16 | 1,642 | 1,642 | 1,619 | 1,620 | 226,100 |
| 2026/07/15 | 1,639 | 1,640 | 1,623 | 1,640 | 228,500 |
| 2026/07/14 | 1,631 | 1,638 | 1,616 | 1,616 | 251,800 |
| 2026/07/13 | 1,608 | 1,623 | 1,600 | 1,612 | 239,200 |
| 2026/07/10 | 1,612 | 1,612 | 1,590 | 1,590 | 212,600 |
| 2026/07/09 | 1,632 | 1,634 | 1,600 | 1,610 | 204,300 |
| 2026/07/08 | 1,594 | 1,616 | 1,592 | 1,612 | 239,900 |
| 2026/07/07 | 1,611 | 1,620 | 1,594 | 1,594 | 256,300 |
| 2026/07/06 | 1,615 | 1,636 | 1,607 | 1,620 | 214,500 |
| 2026/07/03 | 1,615 | 1,630 | 1,611 | 1,614 | 185,700 |
| 2026/07/02 | 1,604 | 1,618 | 1,592 | 1,614 | 244,100 |
| 2026/07/01 | 1,607 | 1,616 | 1,578 | 1,587 | 264,600 |
| 2026/06/30 | 1,630 | 1,632 | 1,603 | 1,607 | 193,100 |
| 2026/06/29 | 1,581 | 1,642 | 1,580 | 1,642 | 428,100 |
| 2026/06/26 | 1,537 | 1,576 | 1,536 | 1,574 | 319,600 |
| 2026/06/25 | 1,537 | 1,546 | 1,522 | 1,522 | 289,300 |
| 2026/06/24 | 1,527 | 1,540 | 1,522 | 1,525 | 189,400 |
| 2026/06/23 | 1,551 | 1,580 | 1,514 | 1,520 | 428,900 |
| 2026/06/22 | 1,560 | 1,582 | 1,551 | 1,582 | 201,200 |
| 2026/06/19 | 1,566 | 1,570 | 1,533 | 1,548 | 192,700 |
| 2026/06/18 | 1,583 | 1,587 | 1,562 | 1,563 | 191,000 |
| 2026/06/17 | 1,582 | 1,608 | 1,574 | 1,583 | 235,100 |
| 2026/06/16 | 1,545 | 1,574 | 1,523 | 1,565 | 468,200 |
| 2026/06/15 | 1,540 | 1,589 | 1,515 | 1,550 | 759,400 |
| 2026/06/12 | 1,550 | 1,640 | 1,544 | 1,639 | 622,300 |
| 2026/06/11 | 1,550 | 1,559 | 1,532 | 1,548 | 200,200 |
| 2026/06/10 | 1,529 | 1,560 | 1,519 | 1,550 | 357,800 |
| 2026/06/09 | 1,563 | 1,563 | 1,524 | 1,524 | 270,300 |
| 2026/06/08 | 1,531 | 1,566 | 1,530 | 1,559 | 288,400 |
| 2026/06/05 | 1,525 | 1,547 | 1,524 | 1,537 | 250,700 |
| 2026/06/04 | 1,550 | 1,552 | 1,517 | 1,526 | 469,100 |
| 2026/06/03 | 1,570 | 1,583 | 1,546 | 1,546 | 495,200 |
| 2026/06/02 | 1,617 | 1,628 | 1,577 | 1,577 | 356,900 |
| 2026/06/01 | 1,640 | 1,661 | 1,617 | 1,636 | 397,100 |
| 2026/05/29 | 1,582 | 1,650 | 1,577 | 1,642 | 460,000 |
| 2026/05/28 | 1,574 | 1,591 | 1,566 | 1,584 | 235,700 |
| 2026/05/27 | 1,582 | 1,588 | 1,565 | 1,573 | 278,200 |
| 2026/05/26 | 1,599 | 1,610 | 1,586 | 1,591 | 237,200 |
| 2026/05/25 | 1,632 | 1,632 | 1,582 | 1,599 | 471,600 |
| 2026/05/22 | 1,631 | 1,653 | 1,619 | 1,627 | 303,400 |
| 2026/05/21 | 1,697 | 1,699 | 1,621 | 1,628 | 884,200 |
| 2026/05/20 | 1,717 | 1,720 | 1,656 | 1,677 | 2,196,900 |
| 2026/05/19 | 1,621 | 1,624 | 1,586 | 1,597 | 830,100 |
| 2026/05/18 | 1,645 | 1,649 | 1,571 | 1,610 | 1,057,500 |
| 2026/05/15 | 1,554 | 1,579 | 1,549 | 1,565 | 299,900 |
| 2026/05/14 | 1,551 | 1,554 | 1,540 | 1,540 | 267,700 |
| 2026/05/13 | 1,545 | 1,572 | 1,543 | 1,552 | 310,000 |
| 2026/05/12 | 1,578 | 1,588 | 1,529 | 1,536 | 651,700 |
| 2026/05/11 | 1,575 | 1,589 | 1,573 | 1,578 | 394,300 |
| 2026/05/08 | 1,588 | 1,604 | 1,572 | 1,575 | 695,000 |
| 2026/05/07 | 1,650 | 1,655 | 1,577 | 1,583 | 956,500 |
| 2026/05/01 | 1,702 | 1,709 | 1,655 | 1,655 | 419,100 |
| 2026/04/30 | 1,739 | 1,743 | 1,710 | 1,718 | 456,200 |
| 2026/04/28 | 1,745 | 1,770 | 1,726 | 1,745 | 1,008,300 |
| 2026/04/28 | 1 -> 2.00 分割 | ||||
| 2026/04/27 | 3,560 | 3,565 | 3,550 | 3,565 | 985,200 |
| 2026/04/24 | 3,570 | 3,575 | 3,555 | 3,560 | 340,600 |
| 2026/04/23 | 3,555 | 3,565 | 3,550 | 3,560 | 272,300 |
| 2026/04/22 | 3,570 | 3,575 | 3,555 | 3,555 | 152,200 |
| 2026/04/21 | 3,595 | 3,595 | 3,570 | 3,570 | 162,100 |
| 2026/04/20 | 3,590 | 3,595 | 3,550 | 3,580 | 189,200 |
| 2026/04/17 | 3,545 | 3,580 | 3,540 | 3,570 | 183,700 |
| 2026/04/16 | 3,545 | 3,565 | 3,540 | 3,545 | 186,400 |
| 2026/04/15 | 3,535 | 3,540 | 3,515 | 3,535 | 112,300 |
| 2026/04/14 | 3,550 | 3,555 | 3,505 | 3,510 | 248,800 |
| 2026/04/13 | 3,570 | 3,575 | 3,530 | 3,545 | 261,400 |
| 2026/04/10 | 3,585 | 3,585 | 3,550 | 3,560 | 131,600 |
| 2026/04/09 | 3,620 | 3,635 | 3,555 | 3,555 | 303,200 |
| 2026/04/08 | 3,565 | 3,615 | 3,550 | 3,605 | 351,000 |
| 2026/04/07 | 3,575 | 3,585 | 3,505 | 3,520 | 439,300 |
| 2026/04/06 | 3,710 | 3,715 | 3,555 | 3,555 | 556,100 |
| 2026/04/03 | 3,715 | 3,730 | 3,670 | 3,690 | 150,000 |
| 2026/03/27 | 3,550 | 3,620 | 3,540 | 3,615 | 185,300 |
| 2026/03/26 | 3,530 | 3,555 | 3,515 | 3,550 | 108,600 |
| 2026/03/25 | 3,475 | 3,525 | 3,475 | 3,510 | 116,300 |
| 2026/03/24 | 3,445 | 3,470 | 3,430 | 3,445 | 144,700 |
| 2026/03/23 | 3,500 | 3,505 | 3,365 | 3,365 | 387,600 |
| 2026/03/19 | 3,535 | 3,580 | 3,520 | 3,520 | 135,600 |
| 2026/03/18 | 3,485 | 3,570 | 3,480 | 3,570 | 165,500 |
| 2026/03/17 | 3,435 | 3,500 | 3,435 | 3,455 | 203,300 |
| 2026/03/16 | 3,575 | 3,575 | 3,385 | 3,405 | 779,000 |
| 2026/03/13 | 3,610 | 3,665 | 3,585 | 3,585 | 249,600 |
| 2026/03/12 | 3,675 | 3,675 | 3,605 | 3,640 | 176,000 |
| 2026/03/11 | 3,680 | 3,715 | 3,670 | 3,675 | 108,700 |
| 2026/03/10 | 3,690 | 3,710 | 3,650 | 3,650 | 168,000 |
| 2026/03/09 | 3,650 | 3,675 | 3,615 | 3,620 | 204,000 |
| 2026/03/06 | 3,635 | 3,720 | 3,625 | 3,720 | 148,000 |
| 2026/03/05 | 3,665 | 3,690 | 3,630 | 3,635 | 112,000 |
| 2026/03/04 | 3,575 | 3,610 | 3,545 | 3,610 | 149,700 |
| 2026/03/03 | 3,670 | 3,670 | 3,600 | 3,610 | 149,800 |
| 2026/03/02 | 3,715 | 3,720 | 3,655 | 3,670 | 158,200 |
| 2026/02/27 | 3,670 | 3,735 | 3,670 | 3,735 | 152,500 |
| 2026/02/26 | 3,710 | 3,765 | 3,660 | 3,660 | 207,800 |
| 2026/02/25 | 3,645 | 3,705 | 3,635 | 3,705 | 197,400 |
| 2026/02/24 | 3,625 | 3,690 | 3,610 | 3,645 | 176,200 |
| 2026/02/20 | 3,645 | 3,645 | 3,580 | 3,620 | 162,900 |
| 2026/02/19 | 3,675 | 3,720 | 3,610 | 3,645 | 334,900 |
| 2026/02/18 | 3,540 | 3,695 | 3,535 | 3,660 | 521,600 |
| 2026/02/17 | 3,520 | 3,525 | 3,495 | 3,520 | 80,700 |
| 2026/02/16 | 3,580 | 3,580 | 3,515 | 3,515 | 130,200 |
| 2026/02/13 | 3,550 | 3,580 | 3,505 | 3,580 | 148,000 |
| 2026/02/12 | 3,555 | 3,555 | 3,515 | 3,530 | 149,700 |
| 2026/02/10 | 3,475 | 3,565 | 3,475 | 3,565 | 241,100 |
| 2026/02/09 | 3,520 | 3,525 | 3,470 | 3,475 | 122,800 |
| 2026/02/06 | 3,480 | 3,505 | 3,470 | 3,490 | 110,300 |
| 2026/02/05 | 3,485 | 3,515 | 3,480 | 3,480 | 144,000 |
| 2026/02/04 | 3,415 | 3,480 | 3,410 | 3,475 | 144,600 |
| 2026/02/03 | 3,440 | 3,445 | 3,415 | 3,430 | 128,100 |
| 2026/02/02 | 3,415 | 3,445 | 3,400 | 3,400 | 103,800 |
| 2026/01/30 | 3,370 | 3,410 | 3,340 | 3,405 | 146,200 |
| 2026/01/29 | 3,370 | 3,410 | 3,335 | 3,395 | 105,700 |
| 2026/01/28 | 3,395 | 3,395 | 3,350 | 3,370 | 87,500 |
| 2026/01/27 | 3,435 | 3,435 | 3,400 | 3,400 | 94,800 |
| 2026/01/26 | 3,475 | 3,480 | 3,420 | 3,445 | 109,000 |
| 2026/01/23 | 3,455 | 3,480 | 3,450 | 3,470 | 111,900 |
| 2026/01/22 | 3,450 | 3,455 | 3,425 | 3,455 | 104,600 |
| 2026/01/21 | 3,445 | 3,460 | 3,425 | 3,440 | 177,300 |
| 2026/01/20 | 3,385 | 3,465 | 3,380 | 3,450 | 346,900 |
| 2026/01/19 | 3,355 | 3,385 | 3,345 | 3,375 | 212,900 |
| 2026/01/16 | 3,330 | 3,365 | 3,315 | 3,355 | 261,100 |
| 2026/01/15 | 3,305 | 3,335 | 3,300 | 3,320 | 176,700 |
| 2026/01/14 | 3,350 | 3,355 | 3,290 | 3,320 | 307,100 |
| 2026/01/13 | 3,345 | 3,390 | 3,300 | 3,360 | 293,600 |
| 2026/01/09 | 3,370 | 3,420 | 3,340 | 3,355 | 267,900 |
| 2026/01/08 | 3,400 | 3,415 | 3,340 | 3,365 | 197,300 |
| 2026/01/07 | 3,340 | 3,425 | 3,330 | 3,415 | 255,100 |
| 2026/01/06 | 3,330 | 3,350 | 3,300 | 3,345 | 177,800 |
| 2026/01/05 | 3,250 | 3,345 | 3,240 | 3,335 | 240,400 |
| 2025/12/30 | 3,290 | 3,290 | 3,250 | 3,250 | 161,000 |
| 2025/12/29 | 3,300 | 3,325 | 3,275 | 3,310 | 132,300 |
| 2025/12/26 | 3,285 | 3,300 | 3,270 | 3,295 | 147,500 |
| 2025/12/25 | 3,210 | 3,290 | 3,200 | 3,280 | 186,200 |
| 2025/12/24 | 3,200 | 3,220 | 3,195 | 3,200 | 113,800 |
| 2025/12/23 | 3,230 | 3,265 | 3,195 | 3,200 | 200,300 |
| 2025/12/22 | 3,215 | 3,245 | 3,210 | 3,240 | 166,700 |
| 2025/12/19 | 3,230 | 3,280 | 3,220 | 3,270 | 172,300 |
| 2025/12/18 | 3,165 | 3,220 | 3,150 | 3,215 | 159,400 |
| 2025/12/17 | 3,195 | 3,195 | 3,135 | 3,145 | 154,600 |
| 2025/12/16 | 3,185 | 3,245 | 3,165 | 3,180 | 287,900 |
| 2025/12/15 | 3,195 | 3,200 | 3,135 | 3,165 | 273,600 |
| 2025/12/12 | 3,140 | 3,205 | 3,125 | 3,170 | 371,000 |
| 2025/12/11 | 3,245 | 3,290 | 3,150 | 3,150 | 970,000 |
| 2025/12/10 | 3,425 | 3,430 | 3,365 | 3,365 | 187,800 |
| 2025/12/09 | 3,410 | 3,440 | 3,390 | 3,410 | 205,200 |
| 2025/12/08 | 3,385 | 3,410 | 3,375 | 3,410 | 147,800 |
| 2025/12/05 | 3,360 | 3,395 | 3,360 | 3,385 | 137,600 |
| 2025/12/04 | 3,320 | 3,365 | 3,320 | 3,360 | 101,900 |
| 2025/12/03 | 3,350 | 3,370 | 3,320 | 3,320 | 102,400 |
| 2025/12/02 | 3,345 | 3,370 | 3,335 | 3,370 | 81,600 |
| 2025/12/01 | 3,385 | 3,395 | 3,335 | 3,345 | 130,000 |