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
2011/12/30 1,005 1,012 1,003 1,012 15,200
2011/12/29 995 1,005 995 1,005 18,700
2011/12/28 994 998 994 998 18,800
2011/12/27 984 994 983 993 17,600
2011/12/26 990 994 984 985 16,100
2011/12/22 993 995 985 990 11,400
2011/12/21 982 995 981 993 29,200
2011/12/20 981 984 980 983 8,800
2011/12/19 980 985 977 980 15,500
2011/12/16 972 983 972 975 22,600
2011/12/15 994 995 971 971 38,900
2011/12/14 982 987 980 983 17,200
2011/12/13 976 983 976 982 11,400
2011/12/12 980 984 976 978 13,500
2011/12/09 970 980 970 974 31,200
2011/12/08 992 994 978 980 16,800
2011/12/07 980 995 978 991 20,700
2011/12/06 979 979 973 975 14,300
2011/12/05 971 978 970 978 17,300
2011/12/02 966 971 966 970 7,600
2011/12/01 967 973 966 966 14,700
2011/11/30 961 966 960 966 15,700
2011/11/29 957 960 955 960 14,500
2011/11/28 961 969 957 957 16,700
2011/11/25 975 977 950 962 24,800
2011/11/24 982 982 976 977 12,700
2011/11/22 981 988 981 986 10,200
2011/11/21 985 995 985 988 10,400
2011/11/18 987 993 985 987 6,200
2011/11/17 992 993 987 992 12,500
2011/11/16 982 992 975 992 28,400
2011/11/15 987 987 980 980 11,600
2011/11/14 979 985 977 983 12,000
2011/11/11 971 973 969 972 12,300
2011/11/10 973 974 968 971 32,300
2011/11/09 973 975 972 975 12,400
2011/11/08 976 982 972 972 13,900
2011/11/07 976 979 976 977 16,700
2011/11/04 976 981 975 976 22,000
2011/11/02 983 986 972 973 45,300
2011/11/01 990 993 984 985 33,600
2011/10/31 997 1,000 995 996 21,800
2011/10/28 998 1,002 996 997 24,000
2011/10/27 994 998 987 997 27,400
2011/10/26 1,000 1,003 996 1,000 37,200
2011/10/25 1,004 1,004 1,001 1,001 17,000
2011/10/24 1,005 1,006 1,001 1,003 12,300
2011/10/21 999 1,003 998 1,002 19,500
2011/10/20 1,001 1,003 1,000 1,000 14,400
2011/10/19 1,001 1,005 1,000 1,000 10,100
2011/10/18 1,005 1,005 1,001 1,001 9,200
2011/10/17 1,009 1,009 1,003 1,003 14,600
2011/10/14 1,002 1,004 1,000 1,000 12,000
2011/10/13 1,005 1,007 1,003 1,003 9,300
2011/10/12 1,006 1,008 1,002 1,006 10,800
2011/10/11 1,000 1,007 999 1,006 24,100
2011/10/07 1,006 1,010 1,005 1,005 6,700
2011/10/06 1,000 1,005 1,000 1,003 13,000
2011/10/05 1,007 1,008 1,000 1,000 21,700
2011/10/04 1,010 1,011 1,007 1,008 7,600
2011/10/03 1,022 1,022 1,011 1,013 12,800
2011/09/30 1,016 1,025 1,016 1,022 14,300
2011/09/29 1,006 1,020 1,006 1,020 15,500
2011/09/28 1,010 1,015 1,003 1,015 19,400
2011/09/27 1,008 1,009 1,000 1,009 15,600
2011/09/26 995 1,003 993 995 22,000
2011/09/22 1,003 1,007 997 1,003 19,700
2011/09/21 1,006 1,015 1,004 1,004 9,100
2011/09/20 1,011 1,012 1,004 1,006 14,800
2011/09/16 1,013 1,025 1,013 1,025 19,200
2011/09/15 1,025 1,025 1,011 1,014 16,700
2011/09/14 1,020 1,020 1,008 1,018 10,200
2011/09/13 1,011 1,020 1,009 1,017 16,800
2011/09/12 1,021 1,021 996 997 30,600
2011/09/09 1,019 1,025 1,015 1,021 21,700
2011/09/08 1,020 1,022 1,005 1,019 17,200
2011/09/07 1,026 1,029 1,016 1,026 12,300
2011/09/06 1,027 1,028 1,020 1,026 11,900
2011/09/05 1,027 1,027 1,020 1,027 6,700
2011/09/02 1,045 1,045 1,022 1,025 12,700
2011/09/01 1,040 1,050 1,030 1,045 27,700
2011/08/31 1,020 1,038 1,020 1,036 17,900
2011/08/30 1,016 1,019 1,013 1,019 9,700
2011/08/29 1,006 1,013 1,005 1,013 8,900
2011/08/26 1,001 1,006 998 1,005 12,300
2011/08/25 1,006 1,019 998 1,000 11,400
2011/08/24 997 1,022 995 1,004 23,200
2011/08/23 988 999 986 986 32,600
2011/08/22 998 1,000 988 988 20,500
2011/08/19 999 1,004 997 998 17,600
2011/08/18 1,011 1,011 1,000 1,001 18,100
2011/08/17 1,021 1,021 1,008 1,015 12,400
2011/08/16 1,005 1,028 1,002 1,025 21,900
2011/08/15 1,008 1,010 993 998 26,200
2011/08/12 1,014 1,014 1,003 1,008 31,700
2011/08/11 991 1,000 988 999 28,200
2011/08/10 996 1,000 994 998 31,300
2011/08/09 986 998 971 994 56,100
2011/08/08 1,000 1,000 992 992 37,600
2011/08/05 1,010 1,012 1,002 1,003 46,300
2011/08/04 1,018 1,020 1,010 1,018 14,500
2011/08/03 1,025 1,025 1,015 1,018 30,500
2011/08/02 1,028 1,031 1,026 1,030 10,400
2011/08/01 1,036 1,036 1,028 1,029 30,800
2011/07/29 1,050 1,050 1,038 1,038 30,200
2011/07/28 1,052 1,053 1,046 1,051 21,200
2011/07/27 1,055 1,058 1,050 1,053 35,900
2011/07/26 1,055 1,057 1,051 1,051 24,200
2011/07/25 1,051 1,052 1,047 1,047 19,200
2011/07/22 1,049 1,058 1,049 1,051 38,100
2011/07/21 1,050 1,053 1,045 1,046 32,500
2011/07/20 1,058 1,058 1,051 1,051 17,100
2011/07/19 1,052 1,055 1,051 1,054 22,400
2011/07/15 1,060 1,063 1,052 1,052 37,800
2011/07/14 1,060 1,061 1,057 1,059 15,400
2011/07/13 1,058 1,062 1,057 1,060 25,500
2011/07/12 1,057 1,059 1,055 1,058 25,000
2011/07/11 1,055 1,059 1,052 1,058 31,500
2011/07/08 1,057 1,063 1,055 1,055 30,300
2011/07/07 1,058 1,064 1,056 1,057 15,800
2011/07/06 1,060 1,064 1,052 1,058 40,200
2011/07/05 1,060 1,065 1,057 1,060 20,600
2011/07/04 1,055 1,060 1,053 1,058 23,000
2011/07/01 1,050 1,058 1,042 1,052 28,800
2011/06/30 1,035 1,046 1,035 1,046 25,000
2011/06/29 1,030 1,035 1,030 1,035 19,300
2011/06/28 1,030 1,032 1,026 1,030 23,100
2011/06/27 1,034 1,034 1,022 1,025 34,100
2011/06/24 1,026 1,034 1,026 1,028 23,000
2011/06/23 1,027 1,031 1,025 1,027 24,800
2011/06/22 1,026 1,030 1,026 1,028 22,800
2011/06/21 1,025 1,030 1,016 1,020 43,000
2011/06/20 1,040 1,040 1,025 1,027 34,800
2011/06/17 1,038 1,040 1,030 1,037 45,900
2011/06/16 1,053 1,054 1,026 1,030 74,600
2011/06/15 1,095 1,097 1,058 1,060 93,300
2011/06/14 1,099 1,109 1,095 1,097 40,900
2011/06/13 1,144 1,145 1,099 1,099 55,300
2011/06/10 1,153 1,156 1,147 1,148 30,000
2011/06/09 1,146 1,170 1,145 1,170 24,600
2011/06/08 1,150 1,159 1,146 1,146 9,800
2011/06/07 1,123 1,159 1,123 1,156 28,300
2011/06/06 1,120 1,130 1,119 1,123 11,600
2011/06/03 1,149 1,159 1,121 1,125 31,400
2011/06/02 1,105 1,145 1,104 1,145 27,500
2011/06/01 1,100 1,118 1,097 1,118 42,200
2011/05/31 1,100 1,102 1,090 1,099 25,600
2011/05/30 1,088 1,101 1,088 1,098 22,000
2011/05/27 1,085 1,093 1,085 1,091 19,900
2011/05/26 1,089 1,090 1,082 1,087 16,200
2011/05/25 1,084 1,090 1,080 1,088 16,200
2011/05/24 1,085 1,092 1,080 1,084 19,800
2011/05/23 1,111 1,114 1,086 1,092 36,100
2011/05/20 1,115 1,122 1,111 1,111 13,700
2011/05/19 1,129 1,129 1,115 1,118 11,500
2011/05/18 1,113 1,138 1,110 1,135 21,000
2011/05/17 1,120 1,123 1,107 1,110 21,900
2011/05/16 1,143 1,143 1,119 1,120 32,000
2011/05/13 1,161 1,162 1,129 1,143 38,900
2011/05/12 1,161 1,167 1,160 1,161 15,400
2011/05/11 1,157 1,174 1,156 1,163 33,200
2011/05/10 1,165 1,176 1,164 1,174 26,800
2011/05/09 1,180 1,182 1,166 1,168 21,600
2011/05/06 1,173 1,182 1,171 1,181 35,900
2011/05/02 1,171 1,183 1,171 1,182 61,200
2011/04/28 1,169 1,182 1,168 1,172 39,300
2011/04/27 1,155 1,173 1,155 1,165 52,100
2011/04/26 1,160 1,167 1,153 1,162 153,800
2011/04/25 1,209 1,209 1,188 1,188 175,900
2011/04/22 1,194 1,210 1,184 1,202 70,300
2011/04/21 1,226 1,227 1,191 1,196 118,500
2011/04/20 1,240 1,241 1,225 1,229 77,100
2011/04/19 1,240 1,242 1,230 1,240 51,200
2011/04/18 1,227 1,245 1,224 1,245 297,800
2011/04/15 1,226 1,230 1,216 1,220 60,800
2011/04/14 1,200 1,228 1,192 1,225 105,700
2011/04/13 1,189 1,202 1,175 1,189 76,900
2011/04/12 1,149 1,189 1,140 1,189 121,700
2011/04/11 1,080 1,139 1,080 1,139 105,900
2011/04/08 1,070 1,070 1,045 1,064 192,700
2011/04/07 1,118 1,118 1,075 1,075 133,400
2011/04/06 1,158 1,173 1,116 1,120 90,800
2011/04/05 1,192 1,198 1,145 1,155 90,300
2011/04/04 1,225 1,227 1,191 1,202 81,800
2011/04/01 1,222 1,227 1,220 1,221 36,500
2011/03/31 1,217 1,221 1,202 1,221 40,100
2011/03/30 1,199 1,202 1,191 1,201 54,100
2011/03/29 1,130 1,180 1,130 1,173 53,500
2011/03/28 1,174 1,181 1,135 1,150 93,200
2011/03/25 1,192 1,192 1,150 1,170 60,600
2011/03/24 1,201 1,206 1,162 1,162 59,700
2011/03/23 1,241 1,241 1,200 1,207 50,400
2011/03/22 1,250 1,259 1,204 1,211 78,900
2011/03/18 1,077 1,196 1,075 1,170 129,900
2011/03/17 996 1,071 990 1,049 116,800
2011/03/16 884 1,010 880 996 267,200
2011/03/15 1,100 1,110 810 883 240,600
2011/03/14 1,028 1,190 1,028 1,100 232,400
2011/03/11 1,324 1,340 1,312 1,328 82,100
2011/03/10 1,335 1,337 1,328 1,328 52,900
2011/03/09 1,350 1,350 1,336 1,337 45,700
2011/03/08 1,312 1,352 1,312 1,348 127,900
2011/03/07 1,341 1,341 1,310 1,322 168,500
2011/03/04 1,351 1,359 1,351 1,355 60,200
2011/03/03 1,340 1,349 1,340 1,348 53,200
2011/03/02 1,335 1,341 1,334 1,335 68,900
2011/03/01 1,328 1,339 1,325 1,334 117,300
2011/02/28 1,314 1,321 1,307 1,320 88,600
2011/02/25 1,293 1,311 1,290 1,310 93,200
2011/02/24 1,307 1,307 1,288 1,289 114,800
2011/02/23 1,309 1,309 1,301 1,302 87,100
2011/02/22 1,315 1,317 1,310 1,312 84,700
2011/02/21 1,310 1,312 1,305 1,312 60,500
2011/02/18 1,306 1,307 1,301 1,307 48,500
2011/02/17 1,323 1,323 1,297 1,299 122,500
2011/02/16 1,320 1,333 1,312 1,316 115,300
2011/02/15 1,299 1,312 1,295 1,312 124,600
2011/02/14 1,284 1,286 1,280 1,284 73,000
2011/02/10 1,285 1,285 1,277 1,278 54,900
2011/02/09 1,287 1,288 1,284 1,285 37,700
2011/02/08 1,280 1,283 1,278 1,283 59,200
2011/02/07 1,279 1,281 1,272 1,275 59,500
2011/02/04 1,276 1,280 1,274 1,275 52,900
2011/02/03 1,277 1,277 1,273 1,276 20,900
2011/02/02 1,284 1,285 1,275 1,275 32,700
2011/02/01 1,268 1,282 1,268 1,279 48,500
2011/01/31 1,275 1,279 1,267 1,268 58,300
2011/01/28 1,290 1,290 1,279 1,279 60,800
2011/01/27 1,285 1,287 1,278 1,287 53,000
2011/01/26 1,278 1,283 1,270 1,279 55,000
2011/01/25 1,274 1,281 1,266 1,277 76,300
2011/01/24 1,271 1,274 1,265 1,268 100,700
2011/01/21 1,275 1,278 1,268 1,270 115,200
2011/01/20 1,287 1,290 1,273 1,275 96,700
2011/01/19 1,301 1,303 1,280 1,283 115,400
2011/01/18 1,292 1,297 1,292 1,297 57,700
2011/01/17 1,279 1,289 1,273 1,288 124,200
2011/01/14 1,266 1,270 1,263 1,270 75,900
2011/01/13 1,269 1,269 1,263 1,265 80,200
2011/01/12 1,268 1,270 1,263 1,265 71,700
2011/01/11 1,264 1,270 1,261 1,267 88,000
2011/01/07 1,266 1,266 1,261 1,262 94,000
2011/01/06 1,282 1,283 1,261 1,262 133,200
2011/01/05 1,275 1,276 1,265 1,265 74,200
2011/01/04 1,281 1,283 1,265 1,274 73,000

このページの先頭へ