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 |
|---|---|---|---|---|---|
| 2026/02/04 | 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 |
| 2025/11/28 | 3,350 | 3,385 | 3,350 | 3,360 | 119,400 |
| 2025/11/27 | 3,365 | 3,385 | 3,345 | 3,370 | 92,700 |
| 2025/11/26 | 3,355 | 3,385 | 3,350 | 3,365 | 102,900 |
| 2025/11/25 | 3,345 | 3,350 | 3,310 | 3,330 | 111,600 |
| 2025/11/21 | 3,280 | 3,340 | 3,280 | 3,335 | 135,500 |
| 2025/11/20 | 3,285 | 3,300 | 3,270 | 3,270 | 125,000 |
| 2025/11/19 | 3,290 | 3,335 | 3,290 | 3,295 | 135,100 |
| 2025/11/18 | 3,280 | 3,295 | 3,265 | 3,265 | 122,000 |
| 2025/11/17 | 3,330 | 3,340 | 3,285 | 3,305 | 177,600 |
| 2025/11/14 | 3,360 | 3,400 | 3,355 | 3,360 | 111,600 |
| 2025/11/13 | 3,360 | 3,380 | 3,350 | 3,365 | 75,500 |
| 2025/11/12 | 3,300 | 3,370 | 3,295 | 3,345 | 109,300 |
| 2025/11/11 | 3,280 | 3,325 | 3,260 | 3,310 | 146,900 |
| 2025/11/10 | 3,305 | 3,305 | 3,265 | 3,265 | 140,900 |
| 2025/11/07 | 3,245 | 3,310 | 3,245 | 3,300 | 175,300 |
| 2025/11/06 | 3,265 | 3,275 | 3,245 | 3,245 | 112,600 |
| 2025/11/05 | 3,270 | 3,285 | 3,235 | 3,245 | 166,400 |
| 2025/11/04 | 3,290 | 3,295 | 3,215 | 3,240 | 225,300 |
| 2025/10/31 | 3,320 | 3,325 | 3,285 | 3,320 | 204,800 |
| 2025/10/30 | 3,300 | 3,325 | 3,295 | 3,310 | 167,900 |
| 2025/10/29 | 3,380 | 3,390 | 3,330 | 3,330 | 234,500 |
| 2025/10/28 | 3,445 | 3,445 | 3,380 | 3,390 | 235,900 |
| 2025/10/27 | 3,455 | 3,465 | 3,425 | 3,455 | 131,200 |
| 2025/10/24 | 3,510 | 3,520 | 3,445 | 3,455 | 159,200 |
| 2025/10/23 | 3,520 | 3,530 | 3,495 | 3,495 | 106,400 |
| 2025/10/22 | 3,500 | 3,520 | 3,495 | 3,520 | 142,400 |
| 2025/10/21 | 3,450 | 3,495 | 3,450 | 3,485 | 122,400 |
| 2025/10/20 | 3,455 | 3,480 | 3,445 | 3,470 | 115,000 |
| 2025/10/17 | 3,450 | 3,470 | 3,420 | 3,440 | 232,600 |
| 2025/10/16 | 3,470 | 3,490 | 3,450 | 3,470 | 125,200 |
| 2025/10/15 | 3,465 | 3,485 | 3,445 | 3,445 | 135,500 |
| 2025/10/14 | 3,460 | 3,480 | 3,425 | 3,460 | 176,300 |
| 2025/10/10 | 3,450 | 3,475 | 3,430 | 3,460 | 185,200 |
| 2025/10/09 | 3,420 | 3,455 | 3,405 | 3,455 | 205,800 |
| 2025/10/08 | 3,355 | 3,425 | 3,355 | 3,400 | 195,800 |
| 2025/10/07 | 3,360 | 3,360 | 3,330 | 3,340 | 175,500 |
| 2025/10/06 | 3,375 | 3,385 | 3,335 | 3,375 | 250,800 |
| 2025/10/03 | 3,305 | 3,370 | 3,300 | 3,350 | 158,500 |
| 2025/10/02 | 3,360 | 3,370 | 3,305 | 3,310 | 260,100 |
| 2025/10/01 | 3,375 | 3,390 | 3,340 | 3,360 | 321,000 |
| 2025/09/30 | 3,500 | 3,500 | 3,400 | 3,400 | 488,600 |
| 2025/09/29 | 3,560 | 3,570 | 3,510 | 3,515 | 165,800 |
| 2025/09/26 | 3,530 | 3,550 | 3,505 | 3,550 | 164,200 |
| 2025/09/25 | 3,530 | 3,560 | 3,505 | 3,545 | 204,300 |
| 2025/09/24 | 3,480 | 3,545 | 3,465 | 3,545 | 285,400 |
| 2025/09/22 | 3,510 | 3,525 | 3,485 | 3,485 | 305,100 |
| 2025/09/19 | 3,625 | 3,630 | 3,500 | 3,510 | 687,300 |
| 2025/09/18 | 3,580 | 3,650 | 3,555 | 3,625 | 650,200 |
| 2025/09/17 | 3,620 | 3,625 | 3,580 | 3,580 | 492,800 |
| 2025/09/16 | 3,755 | 3,765 | 3,580 | 3,595 | 1,712,600 |
| 2025/09/12 | 4,050 | 4,065 | 3,970 | 3,995 | 386,500 |
| 2025/09/11 | 3,960 | 4,030 | 3,945 | 3,985 | 222,000 |
| 2025/09/10 | 3,935 | 4,000 | 3,900 | 3,980 | 244,800 |
| 2025/09/09 | 3,965 | 4,000 | 3,860 | 3,880 | 165,200 |
| 2025/09/08 | 3,955 | 4,020 | 3,935 | 3,945 | 213,400 |
| 2025/09/05 | 3,955 | 3,965 | 3,905 | 3,920 | 122,300 |
| 2025/09/04 | 3,950 | 3,960 | 3,900 | 3,955 | 199,000 |
| 2025/09/03 | 3,870 | 3,960 | 3,860 | 3,955 | 318,800 |
| 2025/09/02 | 3,955 | 3,980 | 3,860 | 3,870 | 209,500 |
| 2025/09/01 | 3,780 | 3,885 | 3,750 | 3,885 | 198,900 |
| 2025/08/29 | 3,815 | 3,825 | 3,715 | 3,780 | 297,400 |
| 2025/08/28 | 3,890 | 3,890 | 3,830 | 3,865 | 117,800 |
| 2025/08/27 | 3,925 | 3,945 | 3,870 | 3,890 | 184,700 |
| 2025/08/26 | 3,880 | 3,930 | 3,860 | 3,925 | 260,100 |
| 2025/08/25 | 3,790 | 3,890 | 3,745 | 3,890 | 363,200 |
| 2025/08/22 | 3,740 | 3,770 | 3,705 | 3,770 | 185,600 |
| 2025/08/21 | 3,740 | 3,750 | 3,695 | 3,750 | 177,700 |
| 2025/08/20 | 3,730 | 3,765 | 3,705 | 3,735 | 219,500 |
| 2025/08/19 | 3,785 | 3,800 | 3,715 | 3,730 | 323,600 |
| 2025/08/18 | 3,800 | 3,830 | 3,770 | 3,790 | 241,200 |
| 2025/08/15 | 3,840 | 3,850 | 3,800 | 3,800 | 226,800 |
| 2025/08/14 | 3,895 | 3,900 | 3,825 | 3,865 | 251,900 |
| 2025/08/13 | 3,925 | 3,935 | 3,870 | 3,915 | 338,600 |
| 2025/08/12 | 4,000 | 4,010 | 3,925 | 3,945 | 289,800 |
| 2025/08/08 | 4,000 | 4,025 | 3,960 | 4,000 | 179,100 |
| 2025/08/07 | 4,000 | 4,045 | 3,965 | 4,015 | 255,300 |
| 2025/08/06 | 4,125 | 4,125 | 3,870 | 4,040 | 848,600 |
| 2025/08/05 | 4,130 | 4,195 | 4,125 | 4,160 | 213,700 |
| 2025/08/04 | 4,125 | 4,150 | 4,100 | 4,120 | 128,300 |
| 2025/08/01 | 4,160 | 4,190 | 4,100 | 4,170 | 170,300 |
| 2025/07/31 | 4,140 | 4,165 | 4,115 | 4,165 | 192,200 |
| 2025/07/30 | 4,115 | 4,130 | 4,075 | 4,115 | 209,400 |
| 2025/07/29 | 4,035 | 4,130 | 4,015 | 4,090 | 287,200 |
| 2025/07/28 | 4,070 | 4,195 | 4,035 | 4,045 | 542,100 |
| 2025/07/25 | 4,000 | 4,085 | 3,995 | 4,050 | 447,200 |
| 2025/07/24 | 3,900 | 3,955 | 3,875 | 3,940 | 192,000 |
| 2025/07/23 | 3,925 | 3,985 | 3,890 | 3,915 | 463,200 |
| 2025/07/22 | 3,665 | 3,855 | 3,665 | 3,855 | 469,900 |
| 2025/07/18 | 3,655 | 3,690 | 3,640 | 3,665 | 207,900 |
| 2025/07/17 | 3,585 | 3,645 | 3,585 | 3,645 | 162,600 |
| 2025/07/16 | 3,525 | 3,590 | 3,510 | 3,585 | 151,200 |
| 2025/07/15 | 3,565 | 3,615 | 3,525 | 3,525 | 155,600 |
| 2025/07/14 | 3,555 | 3,580 | 3,520 | 3,550 | 123,100 |
| 2025/07/11 | 3,595 | 3,635 | 3,545 | 3,560 | 150,300 |
| 2025/07/10 | 3,575 | 3,620 | 3,540 | 3,595 | 234,600 |
| 2025/07/09 | 3,575 | 3,580 | 3,525 | 3,575 | 149,600 |
| 2025/07/08 | 3,580 | 3,595 | 3,515 | 3,560 | 342,000 |
| 2025/07/07 | 3,480 | 3,655 | 3,470 | 3,570 | 679,300 |
| 2025/07/04 | 3,460 | 3,485 | 3,410 | 3,475 | 163,300 |
| 2025/07/03 | 3,430 | 3,470 | 3,365 | 3,460 | 167,100 |
| 2025/07/02 | 3,490 | 3,510 | 3,455 | 3,480 | 196,300 |
| 2025/07/01 | 3,540 | 3,575 | 3,505 | 3,515 | 186,300 |
| 2025/06/30 | 3,565 | 3,595 | 3,535 | 3,540 | 261,800 |
| 2025/06/27 | 3,600 | 3,615 | 3,535 | 3,535 | 327,300 |
| 2025/06/26 | 3,545 | 3,595 | 3,545 | 3,595 | 232,500 |
| 2025/06/25 | 3,600 | 3,600 | 3,450 | 3,530 | 405,000 |
| 2025/06/24 | 3,575 | 3,620 | 3,525 | 3,535 | 447,300 |
| 2025/06/23 | 3,365 | 3,620 | 3,365 | 3,545 | 922,200 |
| 2025/06/20 | 3,330 | 3,390 | 3,320 | 3,365 | 423,000 |
| 2025/06/19 | 3,300 | 3,355 | 3,290 | 3,335 | 208,300 |
| 2025/06/18 | 3,280 | 3,350 | 3,280 | 3,300 | 281,000 |
| 2025/06/17 | 3,265 | 3,335 | 3,160 | 3,265 | 488,900 |
| 2025/06/16 | 3,085 | 3,285 | 3,060 | 3,215 | 933,700 |
| 2025/06/13 | 3,190 | 3,270 | 3,175 | 3,195 | 394,200 |
| 2025/06/12 | 3,210 | 3,235 | 3,180 | 3,180 | 193,800 |
| 2025/06/11 | 3,205 | 3,250 | 3,200 | 3,210 | 211,700 |
| 2025/06/10 | 3,210 | 3,220 | 3,185 | 3,205 | 173,800 |
| 2025/06/09 | 3,200 | 3,220 | 3,175 | 3,210 | 173,500 |
| 2025/06/06 | 3,170 | 3,215 | 3,170 | 3,205 | 135,700 |
| 2025/06/05 | 3,160 | 3,205 | 3,155 | 3,180 | 117,600 |
| 2025/06/04 | 3,155 | 3,170 | 3,135 | 3,170 | 63,300 |
| 2025/06/03 | 3,140 | 3,155 | 3,125 | 3,155 | 123,100 |
| 2025/06/02 | 3,190 | 3,190 | 3,140 | 3,140 | 106,000 |
| 2025/05/30 | 3,170 | 3,200 | 3,165 | 3,190 | 78,800 |
| 2025/05/29 | 3,190 | 3,215 | 3,175 | 3,190 | 86,500 |
| 2025/05/28 | 3,185 | 3,215 | 3,170 | 3,195 | 134,200 |
| 2025/05/27 | 3,155 | 3,195 | 3,150 | 3,190 | 155,300 |
| 2025/05/26 | 3,110 | 3,165 | 3,105 | 3,155 | 149,600 |
| 2025/05/23 | 3,075 | 3,110 | 3,075 | 3,100 | 100,400 |
| 2025/05/22 | 3,055 | 3,100 | 3,045 | 3,075 | 132,800 |
| 2025/05/21 | 3,095 | 3,110 | 3,065 | 3,070 | 126,900 |
| 2025/05/20 | 3,160 | 3,160 | 3,095 | 3,095 | 252,000 |
| 2025/05/19 | 3,195 | 3,200 | 3,165 | 3,175 | 115,100 |
| 2025/05/16 | 3,185 | 3,220 | 3,175 | 3,190 | 157,300 |
| 2025/05/15 | 3,190 | 3,220 | 3,180 | 3,205 | 137,800 |
| 2025/05/14 | 3,130 | 3,210 | 3,120 | 3,190 | 225,700 |
| 2025/05/13 | 3,145 | 3,160 | 3,120 | 3,135 | 151,700 |
| 2025/05/12 | 3,135 | 3,160 | 3,115 | 3,120 | 167,500 |
| 2025/05/09 | 3,125 | 3,165 | 3,120 | 3,125 | 164,300 |
| 2025/05/08 | 3,140 | 3,155 | 3,100 | 3,135 | 144,400 |
| 2025/05/07 | 3,130 | 3,190 | 3,095 | 3,165 | 223,100 |
| 2025/05/02 | 3,140 | 3,160 | 3,090 | 3,145 | 228,600 |
| 2025/05/01 | 3,155 | 3,165 | 3,130 | 3,135 | 254,900 |
| 2025/04/30 | 3,250 | 3,285 | 3,150 | 3,165 | 387,900 |
| 2025/04/28 | 3,260 | 3,295 | 3,250 | 3,280 | 615,200 |
| 2025/04/25 | 3,380 | 3,380 | 3,350 | 3,365 | 445,900 |
| 2025/04/24 | 3,375 | 3,380 | 3,350 | 3,350 | 443,400 |
| 2025/04/23 | 3,385 | 3,395 | 3,360 | 3,385 | 365,300 |
| 2025/04/22 | 3,385 | 3,415 | 3,365 | 3,380 | 305,700 |
| 2025/04/21 | 3,390 | 3,415 | 3,380 | 3,385 | 482,400 |
| 2025/04/18 | 3,330 | 3,375 | 3,325 | 3,375 | 395,000 |
| 2025/04/17 | 3,340 | 3,355 | 3,300 | 3,325 | 219,700 |
| 2025/04/16 | 3,350 | 3,380 | 3,335 | 3,350 | 275,300 |
| 2025/04/15 | 3,360 | 3,380 | 3,345 | 3,345 | 208,700 |
| 2025/04/14 | 3,345 | 3,395 | 3,330 | 3,360 | 553,300 |
| 2025/04/11 | 3,155 | 3,295 | 3,155 | 3,295 | 735,700 |