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
2014/12/30 3,335 3,400 3,330 3,395 71,600
2014/12/29 3,385 3,415 3,260 3,330 112,300
2014/12/26 3,160 3,375 3,160 3,345 136,100
2014/12/25 3,165 3,175 3,140 3,140 41,200
2014/12/24 3,110 3,165 3,105 3,165 94,800
2014/12/22 3,045 3,115 3,045 3,080 69,700
2014/12/19 2,999 3,020 2,987 3,020 86,300
2014/12/18 2,932 2,992 2,932 2,988 93,300
2014/12/17 2,968 2,970 2,902 2,902 67,200
2014/12/16 2,940 2,994 2,930 2,930 115,700
2014/12/15 2,980 2,997 2,884 2,946 193,700
2014/12/12 2,980 3,000 2,975 2,980 81,800
2014/12/11 2,913 2,988 2,912 2,980 62,300
2014/12/10 2,966 2,976 2,920 2,931 62,000
2014/12/09 2,976 2,989 2,965 2,966 29,800
2014/12/08 2,999 3,005 2,971 2,976 54,900
2014/12/05 3,000 3,000 2,985 2,988 27,300
2014/12/04 2,995 3,020 2,995 3,000 35,200
2014/12/03 3,010 3,015 2,976 2,993 42,300
2014/12/02 3,015 3,025 2,998 3,005 23,000
2014/12/01 3,005 3,025 2,998 3,010 40,600
2014/11/28 2,980 3,010 2,960 3,005 91,000
2014/11/27 2,941 2,985 2,925 2,951 65,200
2014/11/26 2,898 2,967 2,886 2,954 93,200
2014/11/25 2,906 2,928 2,886 2,895 66,600
2014/11/21 2,908 2,913 2,880 2,906 78,800
2014/11/20 2,915 2,944 2,903 2,919 56,100
2014/11/19 2,911 2,940 2,892 2,915 62,200
2014/11/18 2,892 2,932 2,891 2,913 59,300
2014/11/17 2,994 2,994 2,890 2,899 86,100
2014/11/14 2,998 2,998 2,940 2,965 46,700
2014/11/13 2,943 2,982 2,935 2,982 40,800
2014/11/12 2,959 2,963 2,930 2,938 57,700
2014/11/11 2,935 2,961 2,923 2,959 45,000
2014/11/10 2,941 2,948 2,932 2,948 36,600
2014/11/07 2,941 2,956 2,934 2,941 34,800
2014/11/06 2,990 2,991 2,941 2,941 75,300
2014/11/05 2,995 2,996 2,965 2,994 50,200
2014/11/04 3,045 3,075 2,981 2,981 86,300
2014/10/31 2,920 3,015 2,920 3,010 102,100
2014/10/30 2,949 2,978 2,914 2,920 88,900
2014/10/29 2,996 2,996 2,956 2,963 45,600
2014/10/28 2,977 2,999 2,954 2,959 60,800
2014/10/27 2,933 3,010 2,933 2,998 52,000
2014/10/24 2,977 2,997 2,931 2,934 77,200
2014/10/23 2,964 3,025 2,950 2,961 64,700
2014/10/22 2,963 3,010 2,952 2,993 60,800
2014/10/21 2,990 2,993 2,940 2,949 50,900
2014/10/20 2,901 2,992 2,890 2,987 50,000
2014/10/17 2,900 2,930 2,839 2,851 90,100
2014/10/16 2,944 2,980 2,901 2,910 63,800
2014/10/15 2,950 3,030 2,950 3,025 54,800
2014/10/14 2,907 2,960 2,882 2,923 77,500
2014/10/10 2,975 3,010 2,964 2,993 67,300
2014/10/09 3,085 3,095 3,010 3,015 64,700
2014/10/08 3,050 3,100 3,050 3,065 79,400
2014/10/07 3,160 3,190 3,125 3,130 64,600
2014/10/06 3,120 3,175 3,120 3,170 58,600
2014/10/03 3,030 3,120 3,030 3,110 67,300
2014/10/02 3,085 3,085 3,030 3,030 67,600
2014/10/01 3,065 3,130 3,055 3,090 79,300
2014/09/30 3,035 3,080 3,030 3,065 52,400
2014/09/29 3,080 3,085 3,025 3,040 49,400
2014/09/26 3,030 3,070 3,025 3,055 53,100
2014/09/25 3,040 3,055 3,030 3,055 53,600
2014/09/24 2,995 3,045 2,995 3,030 86,700
2014/09/22 3,005 3,010 2,982 2,995 35,600
2014/09/19 2,931 3,020 2,931 2,996 115,300
2014/09/18 2,931 2,987 2,920 2,933 101,800
2014/09/17 2,960 2,995 2,930 2,933 76,500
2014/09/16 2,969 2,979 2,948 2,968 65,300
2014/09/12 2,991 2,991 2,940 2,949 88,400
2014/09/11 2,949 3,015 2,949 2,980 142,600
2014/09/10 2,800 2,970 2,776 2,949 322,500
2014/09/09 2,778 2,816 2,739 2,764 122,500
2014/09/08 2,785 2,836 2,785 2,816 76,600
2014/09/05 2,830 2,855 2,773 2,779 106,600
2014/09/04 2,859 2,898 2,835 2,859 107,200
2014/09/03 2,780 2,892 2,777 2,883 135,500
2014/09/02 2,820 2,844 2,783 2,796 155,400
2014/09/01 2,990 3,015 2,800 2,842 211,700
2014/08/29 2,951 2,985 2,921 2,960 45,700
2014/08/28 2,991 2,991 2,958 2,973 55,600
2014/08/27 2,976 2,998 2,955 2,990 48,400
2014/08/26 3,005 3,020 2,952 2,963 86,600
2014/08/25 3,050 3,055 3,010 3,015 48,100
2014/08/22 3,030 3,080 3,015 3,040 71,900
2014/08/21 3,020 3,025 2,979 3,025 42,200
2014/08/20 3,005 3,025 3,000 3,010 30,500
2014/08/19 3,020 3,040 2,974 3,005 69,900
2014/08/18 3,000 3,050 2,998 3,010 63,300
2014/08/15 2,986 3,030 2,983 2,993 74,700
2014/08/14 2,938 2,985 2,929 2,974 75,600
2014/08/13 2,890 2,969 2,890 2,929 123,300
2014/08/12 2,788 2,927 2,788 2,884 154,500
2014/08/11 2,725 2,808 2,725 2,795 68,100
2014/08/08 2,726 2,751 2,700 2,721 61,800
2014/08/07 2,721 2,753 2,713 2,753 59,200
2014/08/06 2,780 2,797 2,722 2,726 72,200
2014/08/05 2,731 2,844 2,731 2,803 145,500
2014/08/04 2,716 2,736 2,711 2,716 30,800
2014/08/01 2,719 2,750 2,710 2,713 74,000
2014/07/31 2,770 2,795 2,735 2,751 79,600
2014/07/30 2,776 2,794 2,761 2,769 46,100
2014/07/29 2,764 2,795 2,763 2,787 39,000
2014/07/28 2,751 2,776 2,735 2,774 56,400
2014/07/25 2,723 2,767 2,719 2,749 72,100
2014/07/24 2,729 2,769 2,718 2,727 56,500
2014/07/23 2,759 2,784 2,732 2,740 60,600
2014/07/22 2,782 2,818 2,769 2,776 53,500
2014/07/18 2,791 2,817 2,757 2,793 82,500
2014/07/17 2,731 2,817 2,731 2,787 146,300
2014/07/16 2,715 2,771 2,714 2,720 117,200
2014/07/15 2,739 2,742 2,705 2,730 50,400
2014/07/14 2,731 2,743 2,702 2,733 47,000
2014/07/11 2,712 2,750 2,707 2,744 92,000
2014/07/10 2,731 2,795 2,715 2,741 110,700
2014/07/09 2,728 2,838 2,718 2,741 104,700
2014/07/08 2,728 2,775 2,712 2,766 96,500
2014/07/07 2,737 2,749 2,713 2,727 75,800
2014/07/04 2,767 2,797 2,731 2,758 86,900
2014/07/03 2,800 2,870 2,761 2,771 142,200
2014/07/02 2,744 2,794 2,660 2,773 156,000
2014/07/01 2,745 2,775 2,720 2,731 100,700
2014/06/30 2,720 2,756 2,703 2,739 99,600
2014/06/27 2,710 2,747 2,695 2,727 97,400
2014/06/26 2,705 2,768 2,700 2,752 106,200
2014/06/25 2,687 2,757 2,683 2,714 122,500
2014/06/24 2,525 2,744 2,521 2,737 189,100
2014/06/23 2,547 2,558 2,518 2,527 63,100
2014/06/20 2,532 2,569 2,499 2,551 87,400
2014/06/19 2,537 2,558 2,520 2,533 74,500
2014/06/18 2,550 2,563 2,508 2,548 118,500
2014/06/17 2,437 2,563 2,437 2,557 120,100
2014/06/16 2,457 2,479 2,423 2,437 65,900
2014/06/13 2,429 2,457 2,410 2,448 81,600
2014/06/12 2,393 2,496 2,384 2,451 124,200
2014/06/11 2,342 2,400 2,342 2,393 86,600
2014/06/10 2,340 2,375 2,320 2,342 58,200
2014/06/09 2,340 2,380 2,316 2,348 109,800
2014/06/06 2,200 2,342 2,185 2,332 278,500
2014/06/05 2,176 2,198 2,172 2,188 47,700
2014/06/04 2,167 2,187 2,155 2,184 83,700
2014/06/03 2,150 2,163 2,146 2,161 82,700
2014/06/02 2,116 2,153 2,101 2,148 98,300
2014/05/30 2,150 2,154 2,110 2,116 169,600
2014/05/29 2,062 2,096 2,056 2,086 42,300
2014/05/28 2,050 2,075 2,038 2,061 52,600
2014/05/27 2,043 2,050 2,037 2,043 34,500
2014/05/26 2,035 2,040 2,014 2,040 39,300
2014/05/23 2,010 2,035 2,009 2,022 65,600
2014/05/22 1,989 2,013 1,976 2,004 53,000
2014/05/21 1,972 1,974 1,949 1,969 28,100
2014/05/20 1,958 1,994 1,956 1,957 48,800
2014/05/19 1,970 1,977 1,941 1,942 37,900
2014/05/16 1,990 1,990 1,956 1,969 44,800
2014/05/15 1,996 1,997 1,980 1,987 36,600
2014/05/14 2,000 2,019 1,990 1,996 47,800
2014/05/13 1,999 2,019 1,982 1,999 63,000
2014/05/12 2,025 2,048 1,995 1,996 60,600
2014/05/09 2,030 2,065 2,029 2,033 69,800
2014/05/08 2,007 2,050 2,005 2,037 61,800
2014/05/07 2,055 2,057 2,010 2,018 85,000
2014/05/02 2,085 2,085 2,060 2,072 43,900
2014/05/01 2,045 2,097 2,042 2,093 115,700
2014/04/30 2,051 2,073 2,035 2,053 89,200
2014/04/28 2,088 2,088 2,051 2,060 110,500
2014/04/25 2,120 2,137 2,078 2,110 389,000
2014/04/24 2,145 2,156 2,132 2,140 294,600
2014/04/23 2,154 2,161 2,116 2,161 140,300
2014/04/22 2,175 2,193 2,151 2,151 141,400
2014/04/21 2,177 2,195 2,170 2,175 99,100
2014/04/18 2,188 2,196 2,151 2,173 113,800
2014/04/17 2,142 2,203 2,130 2,187 219,000
2014/04/16 2,074 2,125 2,067 2,122 164,800
2014/04/15 2,073 2,073 2,055 2,058 75,600
2014/04/14 2,058 2,074 2,055 2,058 65,800
2014/04/11 2,050 2,079 2,033 2,058 81,200
2014/04/10 2,072 2,092 2,055 2,065 76,100
2014/04/09 2,072 2,078 2,055 2,061 71,600
2014/04/08 2,078 2,099 2,070 2,070 133,600
2014/04/07 2,065 2,094 2,058 2,083 85,100
2014/04/04 2,095 2,102 2,067 2,077 110,300
2014/04/03 2,094 2,120 2,081 2,093 117,000
2014/04/02 2,097 2,117 2,091 2,097 115,500
2014/04/01 2,070 2,097 2,052 2,096 98,400
2014/03/31 2,069 2,069 2,035 2,068 98,200
2014/03/28 2,069 2,090 2,030 2,058 194,200
2014/03/27 2,002 2,058 1,997 2,054 141,000
2014/03/26 1,991 2,023 1,975 1,997 93,100
2014/03/25 1,990 2,045 1,970 1,979 134,200
2014/03/24 1,905 1,998 1,905 1,979 161,300
2014/03/20 1,910 1,936 1,867 1,890 114,500
2014/03/19 1,890 1,937 1,886 1,904 83,300
2014/03/18 1,870 1,896 1,870 1,887 60,400
2014/03/17 1,870 1,883 1,831 1,842 68,000
2014/03/14 1,888 1,915 1,854 1,878 123,500
2014/03/13 1,881 1,925 1,881 1,903 103,000
2014/03/12 1,895 1,902 1,871 1,876 82,700
2014/03/11 1,860 1,910 1,860 1,899 80,800
2014/03/10 1,889 1,910 1,851 1,857 147,900
2014/03/07 1,865 1,896 1,862 1,882 123,400
2014/03/06 1,840 1,860 1,819 1,848 160,600
2014/03/05 1,797 1,892 1,780 1,841 533,800
2014/03/04 1,695 1,720 1,673 1,716 54,400
2014/03/03 1,680 1,699 1,663 1,699 51,400
2014/02/28 1,703 1,703 1,675 1,692 54,300
2014/02/27 1,721 1,721 1,691 1,691 66,700
2014/02/26 1,745 1,745 1,720 1,721 56,300
2014/02/25 1,750 1,750 1,738 1,745 24,100
2014/02/24 1,740 1,753 1,712 1,736 45,900
2014/02/21 1,709 1,736 1,709 1,733 34,900
2014/02/20 1,714 1,735 1,700 1,704 52,200
2014/02/19 1,720 1,729 1,706 1,718 34,000
2014/02/18 1,711 1,724 1,704 1,720 28,500
2014/02/17 1,705 1,709 1,673 1,709 32,300
2014/02/14 1,712 1,716 1,672 1,685 40,400
2014/02/13 1,722 1,744 1,704 1,712 59,200
2014/02/12 1,701 1,726 1,701 1,715 40,900
2014/02/10 1,698 1,698 1,678 1,691 37,600
2014/02/07 1,665 1,683 1,652 1,661 32,500
2014/02/06 1,659 1,659 1,631 1,641 54,000
2014/02/05 1,617 1,665 1,612 1,658 56,800
2014/02/04 1,650 1,650 1,607 1,607 84,800
2014/02/03 1,691 1,700 1,678 1,679 34,700
2014/01/31 1,736 1,740 1,682 1,708 59,800
2014/01/30 1,740 1,740 1,705 1,715 90,300
2014/01/29 1,716 1,787 1,716 1,787 73,900
2014/01/28 1,734 1,745 1,685 1,690 80,400
2014/01/27 1,700 1,735 1,700 1,715 70,700
2014/01/24 1,770 1,771 1,745 1,748 55,400
2014/01/23 1,810 1,810 1,778 1,781 71,000
2014/01/22 1,773 1,818 1,773 1,815 75,500
2014/01/21 1,810 1,819 1,765 1,780 98,100
2014/01/20 1,809 1,847 1,799 1,807 94,700
2014/01/17 1,735 1,803 1,732 1,795 161,900
2014/01/16 1,733 1,746 1,722 1,740 91,500
2014/01/15 1,744 1,747 1,706 1,742 108,900
2014/01/14 1,676 1,745 1,674 1,739 242,900
2014/01/10 1,679 1,679 1,650 1,675 85,500
2014/01/09 1,660 1,673 1,655 1,673 76,800
2014/01/08 1,624 1,656 1,615 1,652 138,400
2014/01/07 1,602 1,628 1,600 1,607 90,000
2014/01/06 1,596 1,608 1,592 1,602 80,000

このページの先頭へ