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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 3,190 | 3,190 | 3,145 | 3,180 | 449,700 |
| 2025/04/09 | 3,065 | 3,125 | 3,040 | 3,105 | 260,900 |
| 2025/04/08 | 3,055 | 3,135 | 3,055 | 3,115 | 350,300 |
| 2025/04/07 | 3,050 | 3,065 | 2,937 | 2,950 | 744,600 |
| 2025/04/04 | 3,075 | 3,120 | 3,050 | 3,105 | 487,400 |
| 2025/04/03 | 3,090 | 3,120 | 3,060 | 3,110 | 431,900 |
| 2025/04/02 | 3,145 | 3,155 | 3,100 | 3,110 | 259,100 |
| 2025/04/01 | 3,160 | 3,180 | 3,130 | 3,140 | 265,100 |
| 2025/03/31 | 3,180 | 3,195 | 3,150 | 3,150 | 369,900 |
| 2025/03/28 | 3,145 | 3,225 | 3,140 | 3,180 | 554,000 |
| 2025/03/27 | 3,105 | 3,145 | 3,105 | 3,130 | 229,900 |
| 2025/03/26 | 3,115 | 3,125 | 3,085 | 3,105 | 210,800 |
| 2025/03/25 | 3,150 | 3,150 | 3,100 | 3,100 | 234,500 |
| 2025/03/24 | 3,155 | 3,180 | 3,140 | 3,145 | 183,800 |
| 2025/03/21 | 3,150 | 3,175 | 3,140 | 3,140 | 191,200 |
| 2025/03/19 | 3,110 | 3,195 | 3,110 | 3,135 | 360,200 |
| 2025/03/18 | 3,090 | 3,160 | 3,070 | 3,135 | 446,300 |
| 2025/03/17 | 3,155 | 3,170 | 3,075 | 3,085 | 558,800 |
| 2025/03/14 | 3,095 | 3,130 | 3,065 | 3,085 | 367,100 |
| 2025/03/13 | 3,140 | 3,140 | 3,070 | 3,115 | 262,200 |
| 2025/03/12 | 3,135 | 3,160 | 3,115 | 3,115 | 215,500 |
| 2025/03/11 | 3,065 | 3,140 | 3,060 | 3,125 | 353,500 |
| 2025/03/10 | 3,085 | 3,095 | 3,065 | 3,095 | 176,500 |
| 2025/03/07 | 3,095 | 3,105 | 3,065 | 3,065 | 242,800 |
| 2025/03/06 | 3,080 | 3,110 | 3,070 | 3,100 | 316,600 |
| 2025/03/05 | 3,040 | 3,090 | 3,035 | 3,065 | 294,000 |
| 2025/03/04 | 3,015 | 3,035 | 3,005 | 3,015 | 226,500 |
| 2025/03/03 | 3,040 | 3,060 | 3,000 | 3,005 | 365,000 |
| 2025/02/28 | 3,010 | 3,055 | 3,005 | 3,010 | 414,900 |
| 2025/02/27 | 3,090 | 3,120 | 3,030 | 3,030 | 426,800 |
| 2025/02/26 | 3,075 | 3,110 | 3,035 | 3,090 | 448,400 |
| 2025/02/25 | 3,165 | 3,170 | 3,065 | 3,075 | 1,077,800 |
| 2025/02/21 | 3,220 | 3,275 | 3,040 | 3,165 | 6,187,300 |
| 2025/02/20 | 3,090 | 3,090 | 3,090 | 3,090 | 1,371,900 |
| 2025/02/19 | 2,600 | 2,615 | 2,574 | 2,590 | 338,800 |
| 2025/02/18 | 2,549 | 2,616 | 2,545 | 2,602 | 309,200 |
| 2025/02/17 | 2,660 | 2,660 | 2,537 | 2,539 | 658,900 |
| 2025/02/14 | 2,706 | 2,717 | 2,671 | 2,673 | 293,600 |
| 2025/02/13 | 2,692 | 2,721 | 2,683 | 2,703 | 225,300 |
| 2025/02/12 | 2,699 | 2,704 | 2,653 | 2,698 | 295,200 |
| 2025/02/10 | 2,697 | 2,697 | 2,655 | 2,690 | 273,300 |
| 2025/02/07 | 2,673 | 2,719 | 2,655 | 2,699 | 320,500 |
| 2025/02/06 | 2,650 | 2,691 | 2,650 | 2,676 | 328,000 |
| 2025/02/05 | 2,683 | 2,696 | 2,660 | 2,672 | 257,200 |
| 2025/02/04 | 2,700 | 2,712 | 2,681 | 2,683 | 220,000 |
| 2025/02/03 | 2,723 | 2,723 | 2,675 | 2,675 | 344,500 |
| 2025/01/31 | 2,764 | 2,787 | 2,741 | 2,760 | 246,400 |
| 2025/01/30 | 2,736 | 2,764 | 2,723 | 2,764 | 195,100 |
| 2025/01/29 | 2,730 | 2,735 | 2,703 | 2,735 | 214,300 |
| 2025/01/28 | 2,763 | 2,763 | 2,715 | 2,737 | 371,600 |
| 2025/01/27 | 2,720 | 2,768 | 2,714 | 2,762 | 329,700 |
| 2025/01/24 | 2,700 | 2,728 | 2,690 | 2,700 | 328,500 |
| 2025/01/23 | 2,688 | 2,718 | 2,636 | 2,700 | 425,600 |
| 2025/01/22 | 2,691 | 2,704 | 2,646 | 2,700 | 344,100 |
| 2025/01/21 | 2,670 | 2,695 | 2,658 | 2,685 | 280,400 |
| 2025/01/20 | 2,630 | 2,669 | 2,596 | 2,656 | 538,500 |
| 2025/01/17 | 2,670 | 2,685 | 2,623 | 2,658 | 427,600 |
| 2025/01/16 | 2,687 | 2,728 | 2,644 | 2,672 | 576,000 |
| 2025/01/15 | 2,646 | 2,667 | 2,625 | 2,658 | 493,600 |
| 2025/01/14 | 2,720 | 2,720 | 2,630 | 2,658 | 979,200 |
| 2025/01/10 | 2,750 | 2,775 | 2,740 | 2,746 | 523,100 |
| 2025/01/09 | 2,865 | 2,865 | 2,758 | 2,770 | 1,075,700 |
| 2025/01/08 | 2,900 | 2,927 | 2,876 | 2,896 | 436,700 |
| 2025/01/07 | 2,855 | 2,892 | 2,843 | 2,880 | 481,600 |
| 2025/01/06 | 2,885 | 2,906 | 2,855 | 2,862 | 629,600 |
| 2024/12/30 | 2,960 | 2,974 | 2,885 | 2,885 | 883,300 |
| 2024/12/27 | 2,979 | 2,984 | 2,945 | 2,969 | 431,400 |
| 2024/12/26 | 2,911 | 2,984 | 2,905 | 2,979 | 793,300 |
| 2024/12/25 | 2,986 | 2,996 | 2,904 | 2,926 | 1,047,800 |
| 2024/12/24 | 3,025 | 3,030 | 2,985 | 2,998 | 639,600 |
| 2024/12/23 | 3,060 | 3,090 | 3,030 | 3,035 | 313,100 |
| 2024/12/20 | 3,005 | 3,100 | 3,005 | 3,030 | 669,100 |
| 2024/12/19 | 3,010 | 3,025 | 2,981 | 3,000 | 719,600 |
| 2024/12/18 | 3,055 | 3,070 | 3,015 | 3,035 | 709,000 |
| 2024/12/17 | 3,010 | 3,100 | 3,000 | 3,065 | 971,800 |
| 2024/12/16 | 3,075 | 3,095 | 2,977 | 3,010 | 1,793,900 |
| 2024/12/13 | 3,255 | 3,255 | 3,075 | 3,140 | 2,802,700 |
| 2024/12/12 | 3,235 | 3,375 | 3,190 | 3,255 | 3,501,900 |
| 2024/12/11 | 3,895 | 3,935 | 3,865 | 3,865 | 304,400 |
| 2024/12/10 | 3,850 | 3,865 | 3,820 | 3,850 | 154,800 |
| 2024/12/09 | 3,895 | 3,900 | 3,825 | 3,850 | 192,500 |
| 2024/12/06 | 3,930 | 3,970 | 3,855 | 3,855 | 154,000 |
| 2024/12/05 | 3,940 | 3,970 | 3,865 | 3,930 | 148,700 |
| 2024/12/04 | 3,910 | 3,965 | 3,880 | 3,930 | 109,700 |
| 2024/12/03 | 3,870 | 3,905 | 3,865 | 3,880 | 127,300 |
| 2024/12/02 | 3,910 | 3,910 | 3,830 | 3,880 | 94,100 |
| 2024/11/29 | 3,860 | 3,910 | 3,835 | 3,885 | 98,300 |
| 2024/11/28 | 3,900 | 3,915 | 3,825 | 3,835 | 88,000 |
| 2024/11/27 | 3,870 | 3,895 | 3,840 | 3,885 | 88,800 |
| 2024/11/26 | 3,895 | 3,930 | 3,825 | 3,855 | 90,200 |
| 2024/11/25 | 3,870 | 3,935 | 3,870 | 3,895 | 149,000 |
| 2024/11/22 | 3,820 | 3,855 | 3,805 | 3,840 | 91,200 |
| 2024/11/21 | 3,870 | 3,920 | 3,805 | 3,815 | 141,900 |
| 2024/11/20 | 3,835 | 3,875 | 3,820 | 3,845 | 81,300 |
| 2024/11/19 | 3,810 | 3,865 | 3,805 | 3,830 | 124,500 |
| 2024/11/18 | 3,940 | 3,950 | 3,820 | 3,835 | 155,300 |
| 2024/11/15 | 4,040 | 4,040 | 3,975 | 3,975 | 82,800 |
| 2024/11/14 | 4,065 | 4,095 | 4,015 | 4,035 | 155,700 |
| 2024/11/13 | 3,980 | 4,080 | 3,980 | 4,070 | 205,300 |
| 2024/11/12 | 3,960 | 3,990 | 3,910 | 3,975 | 103,200 |
| 2024/11/11 | 3,960 | 4,005 | 3,945 | 3,960 | 158,500 |
| 2024/11/08 | 4,080 | 4,135 | 3,960 | 3,960 | 253,600 |
| 2024/11/07 | 4,090 | 4,110 | 3,885 | 4,025 | 366,800 |
| 2024/11/06 | 4,060 | 4,130 | 4,050 | 4,080 | 237,200 |
| 2024/11/05 | 4,035 | 4,055 | 4,015 | 4,045 | 93,600 |
| 2024/11/01 | 3,970 | 4,030 | 3,950 | 4,030 | 144,500 |
| 2024/10/31 | 4,030 | 4,050 | 3,965 | 4,025 | 158,900 |
| 2024/10/30 | 4,005 | 4,075 | 4,005 | 4,045 | 282,600 |
| 2024/10/29 | 3,980 | 4,025 | 3,945 | 3,995 | 235,600 |
| 2024/10/28 | 3,910 | 3,990 | 3,910 | 3,970 | 196,300 |
| 2024/10/25 | 3,910 | 3,950 | 3,885 | 3,910 | 105,200 |
| 2024/10/24 | 3,885 | 3,915 | 3,875 | 3,895 | 89,400 |
| 2024/10/23 | 3,870 | 3,920 | 3,860 | 3,915 | 130,800 |
| 2024/10/22 | 3,930 | 3,930 | 3,865 | 3,865 | 119,900 |
| 2024/10/21 | 3,830 | 3,945 | 3,825 | 3,935 | 184,400 |
| 2024/10/18 | 3,800 | 3,830 | 3,785 | 3,810 | 110,900 |
| 2024/10/17 | 3,815 | 3,820 | 3,780 | 3,800 | 104,100 |
| 2024/10/16 | 3,865 | 3,875 | 3,810 | 3,815 | 131,600 |
| 2024/10/15 | 3,885 | 3,915 | 3,855 | 3,890 | 124,400 |
| 2024/10/11 | 3,925 | 3,975 | 3,865 | 3,865 | 140,800 |
| 2024/10/10 | 3,945 | 3,950 | 3,880 | 3,910 | 183,900 |
| 2024/10/09 | 3,845 | 3,940 | 3,840 | 3,940 | 250,200 |
| 2024/10/08 | 3,860 | 3,860 | 3,795 | 3,800 | 115,600 |
| 2024/10/07 | 3,870 | 3,900 | 3,825 | 3,880 | 180,800 |