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
2015/12/30 4,825 4,885 4,780 4,865 85,700
2015/12/29 4,780 4,825 4,725 4,820 120,900
2015/12/28 4,780 4,790 4,670 4,760 61,100
2015/12/25 4,715 4,835 4,680 4,780 91,000
2015/12/24 4,865 4,890 4,730 4,740 99,400
2015/12/22 4,745 4,890 4,725 4,865 136,500
2015/12/21 4,800 4,870 4,640 4,780 207,200
2015/12/18 4,750 4,925 4,720 4,860 312,900
2015/12/17 4,550 4,770 4,550 4,755 315,600
2015/12/16 4,500 4,580 4,390 4,550 293,900
2015/12/15 4,325 4,515 4,315 4,505 468,100
2015/12/14 4,000 4,285 3,950 4,255 531,500
2015/12/11 3,930 3,970 3,880 3,895 98,600
2015/12/10 3,950 3,995 3,915 3,960 72,400
2015/12/09 4,005 4,050 3,990 3,995 68,300
2015/12/08 4,095 4,095 3,995 4,050 88,800
2015/12/07 4,110 4,165 4,100 4,105 47,100
2015/12/04 4,100 4,130 4,085 4,105 44,900
2015/12/03 4,140 4,180 4,115 4,165 55,900
2015/12/02 4,220 4,220 4,160 4,185 46,200
2015/12/01 4,195 4,220 4,155 4,220 90,800
2015/11/30 4,145 4,230 4,145 4,180 106,900
2015/11/27 4,095 4,140 4,090 4,125 78,500
2015/11/26 4,030 4,110 4,025 4,070 101,400
2015/11/25 4,030 4,035 3,975 4,020 56,800
2015/11/24 3,900 4,045 3,900 4,045 169,600
2015/11/20 3,860 3,900 3,860 3,890 34,400
2015/11/19 3,930 3,930 3,870 3,880 54,000
2015/11/18 3,920 3,930 3,900 3,900 43,900
2015/11/17 3,865 3,920 3,860 3,895 70,900
2015/11/16 3,860 3,870 3,835 3,860 39,400
2015/11/13 3,890 3,905 3,860 3,895 38,100
2015/11/12 3,870 3,915 3,860 3,895 46,900
2015/11/11 3,860 3,895 3,855 3,885 52,700
2015/11/10 3,835 3,870 3,815 3,850 55,800
2015/11/09 3,820 3,855 3,810 3,840 69,100
2015/11/06 3,750 3,825 3,745 3,805 78,800
2015/11/05 3,680 3,765 3,660 3,750 80,200
2015/11/04 3,650 3,700 3,645 3,670 55,700
2015/11/02 3,660 3,660 3,595 3,615 54,100
2015/10/30 3,630 3,675 3,625 3,665 57,100
2015/10/29 3,655 3,660 3,630 3,640 40,500
2015/10/28 3,650 3,670 3,620 3,655 99,200
2015/10/27 3,615 3,655 3,600 3,640 105,900
2015/10/26 3,600 3,625 3,580 3,590 44,200
2015/10/23 3,575 3,590 3,540 3,580 47,200
2015/10/22 3,565 3,570 3,515 3,525 73,200
2015/10/21 3,645 3,645 3,565 3,580 77,100
2015/10/20 3,595 3,645 3,595 3,635 52,800
2015/10/19 3,645 3,645 3,590 3,600 38,000
2015/10/16 3,650 3,675 3,585 3,590 89,900
2015/10/15 3,505 3,590 3,495 3,580 70,800
2015/10/14 3,530 3,540 3,470 3,500 47,600
2015/10/13 3,500 3,575 3,495 3,530 82,100
2015/10/09 3,555 3,555 3,455 3,490 144,000
2015/10/08 3,650 3,665 3,560 3,575 108,900
2015/10/07 3,680 3,730 3,655 3,690 80,900
2015/10/06 3,730 3,740 3,695 3,710 61,700
2015/10/05 3,780 3,800 3,680 3,680 93,800
2015/10/02 3,830 3,880 3,755 3,765 110,100
2015/10/01 3,800 3,840 3,770 3,795 58,300
2015/09/30 3,715 3,800 3,705 3,785 62,300
2015/09/29 3,755 3,770 3,640 3,650 90,300
2015/09/28 3,730 3,800 3,695 3,795 84,300
2015/09/25 3,730 3,750 3,665 3,720 78,200
2015/09/24 3,650 3,755 3,650 3,700 74,900
2015/09/18 3,765 3,780 3,705 3,710 77,600
2015/09/17 3,830 3,830 3,760 3,780 72,900
2015/09/16 3,835 3,840 3,750 3,835 81,800
2015/09/15 3,860 3,895 3,770 3,790 115,000
2015/09/14 3,765 3,930 3,765 3,860 209,400
2015/09/11 3,700 3,790 3,700 3,765 93,200
2015/09/10 3,630 3,780 3,605 3,740 145,900
2015/09/09 3,690 3,695 3,625 3,685 95,700
2015/09/08 3,615 3,695 3,590 3,625 111,400
2015/09/07 3,575 3,675 3,475 3,625 152,400
2015/09/04 3,500 3,590 3,455 3,585 434,700
2015/09/03 3,210 3,410 3,210 3,400 146,400
2015/09/02 3,160 3,235 3,125 3,185 100,400
2015/09/01 3,365 3,370 3,240 3,240 88,700
2015/08/31 3,460 3,460 3,335 3,375 72,300
2015/08/28 3,440 3,440 3,355 3,415 78,600
2015/08/27 3,340 3,380 3,305 3,330 90,300
2015/08/26 3,150 3,250 3,145 3,235 77,500
2015/08/25 2,985 3,315 2,926 3,125 204,100
2015/08/24 3,350 3,370 3,185 3,195 173,200
2015/08/21 3,505 3,570 3,490 3,495 110,000
2015/08/20 3,610 3,650 3,580 3,580 88,800
2015/08/19 3,695 3,695 3,625 3,635 95,000
2015/08/18 3,775 3,775 3,690 3,705 103,000
2015/08/17 3,745 3,780 3,730 3,775 51,400
2015/08/14 3,670 3,740 3,665 3,720 69,700
2015/08/13 3,740 3,745 3,660 3,670 116,900
2015/08/12 3,825 3,835 3,740 3,745 126,500
2015/08/11 3,875 3,875 3,820 3,825 69,100
2015/08/10 3,850 3,860 3,825 3,860 46,000
2015/08/07 3,875 3,880 3,825 3,840 56,700
2015/08/06 3,860 3,880 3,830 3,855 71,300
2015/08/05 3,840 3,875 3,825 3,860 69,600
2015/08/04 3,870 3,890 3,825 3,845 56,700
2015/08/03 3,830 3,855 3,830 3,855 46,200
2015/07/31 3,830 3,840 3,800 3,820 51,200
2015/07/30 3,870 3,875 3,825 3,830 50,600
2015/07/29 3,900 3,910 3,810 3,820 120,700
2015/07/28 3,885 3,925 3,840 3,900 82,700
2015/07/27 4,010 4,040 3,900 3,905 141,700
2015/07/24 4,010 4,045 4,010 4,025 59,900
2015/07/23 4,050 4,055 4,005 4,010 43,700
2015/07/22 4,050 4,060 4,015 4,040 34,400
2015/07/21 4,030 4,065 4,005 4,050 54,400
2015/07/17 4,040 4,050 4,000 4,005 39,400
2015/07/16 4,000 4,050 3,980 4,040 75,000
2015/07/15 4,035 4,035 3,975 4,005 56,700
2015/07/14 4,000 4,050 3,955 4,010 70,100
2015/07/13 3,955 3,955 3,905 3,935 65,000
2015/07/10 3,955 3,985 3,895 3,920 82,900
2015/07/09 3,920 3,945 3,770 3,915 158,300
2015/07/08 4,140 4,140 3,995 4,005 107,200
2015/07/07 4,025 4,145 4,025 4,140 143,500
2015/07/06 3,960 4,050 3,960 3,980 78,400
2015/07/03 4,100 4,100 4,010 4,055 100,500
2015/07/02 4,120 4,150 4,055 4,085 146,100
2015/07/01 3,930 4,090 3,915 4,075 200,600
2015/06/30 3,890 3,915 3,870 3,890 119,600
2015/06/29 3,910 3,980 3,855 3,930 145,500
2015/06/26 3,980 3,985 3,955 3,960 72,200
2015/06/25 4,035 4,035 3,965 3,980 110,600
2015/06/24 4,000 4,035 3,975 4,035 106,600
2015/06/23 3,970 3,975 3,940 3,975 66,600
2015/06/22 3,995 4,005 3,940 3,970 73,100
2015/06/19 3,975 3,995 3,940 3,980 73,300
2015/06/18 3,985 3,990 3,945 3,950 95,200
2015/06/17 3,950 3,990 3,930 3,930 95,100
2015/06/16 3,990 4,000 3,920 3,925 171,700
2015/06/15 4,010 4,040 4,005 4,010 73,800
2015/06/12 4,035 4,065 3,985 4,025 140,000
2015/06/11 4,100 4,100 4,035 4,050 123,400
2015/06/10 4,075 4,140 4,015 4,030 198,100
2015/06/09 4,110 4,120 3,965 4,005 340,300
2015/06/08 4,305 4,315 4,090 4,105 363,700
2015/06/05 4,300 4,395 4,205 4,305 259,000
2015/06/04 4,620 4,620 4,460 4,500 228,900
2015/06/03 4,810 4,815 4,565 4,610 239,900
2015/06/02 4,715 4,755 4,705 4,745 42,400
2015/06/01 4,680 4,730 4,670 4,720 49,900
2015/05/29 4,695 4,715 4,680 4,715 46,700
2015/05/28 4,770 4,770 4,715 4,720 41,100
2015/05/27 4,685 4,745 4,685 4,740 37,900
2015/05/26 4,670 4,745 4,670 4,735 46,500
2015/05/25 4,755 4,765 4,690 4,700 75,000
2015/05/22 4,760 4,775 4,730 4,760 52,700
2015/05/21 4,820 4,820 4,770 4,780 48,100
2015/05/20 4,820 4,860 4,795 4,825 55,600
2015/05/19 4,790 4,820 4,755 4,805 76,100
2015/05/18 4,830 4,845 4,795 4,805 72,200
2015/05/15 4,770 4,850 4,750 4,850 137,200
2015/05/14 4,775 4,790 4,660 4,705 111,800
2015/05/13 4,690 4,785 4,660 4,775 131,500
2015/05/12 4,675 4,675 4,635 4,675 61,100
2015/05/11 4,590 4,675 4,585 4,675 85,400
2015/05/08 4,580 4,595 4,550 4,585 99,400
2015/05/07 4,530 4,610 4,520 4,580 109,700
2015/05/01 4,610 4,625 4,555 4,585 127,000
2015/04/30 4,660 4,670 4,610 4,630 167,600
2015/04/28 4,785 4,830 4,675 4,725 192,000
2015/04/27 4,620 4,830 4,600 4,770 757,400
2015/04/24 4,560 4,620 4,550 4,605 644,900
2015/04/23 4,690 4,695 4,600 4,620 315,600
2015/04/22 4,680 4,750 4,655 4,685 286,200
2015/04/21 4,695 4,720 4,640 4,655 287,000
2015/04/20 4,730 4,780 4,690 4,700 168,500
2015/04/17 4,735 4,825 4,725 4,750 206,200
2015/04/16 4,770 4,785 4,640 4,730 243,500
2015/04/15 4,810 4,865 4,745 4,775 265,800
2015/04/14 4,895 4,930 4,860 4,880 147,600
2015/04/13 4,880 4,955 4,855 4,895 256,800
2015/04/10 4,915 4,965 4,810 4,885 361,700
2015/04/09 4,740 4,955 4,735 4,880 430,200
2015/04/08 4,505 4,805 4,505 4,770 561,000
2015/04/07 4,485 4,525 4,460 4,495 235,400
2015/04/06 4,420 4,520 4,415 4,515 154,000
2015/04/03 4,400 4,435 4,365 4,435 102,400
2015/04/02 4,325 4,450 4,255 4,400 231,400
2015/04/01 4,440 4,440 4,360 4,360 195,600
2015/03/31 4,455 4,495 4,425 4,445 122,600
2015/03/30 4,465 4,555 4,400 4,410 308,500
2015/03/27 4,460 4,570 4,430 4,465 228,300
2015/03/26 4,550 4,560 4,450 4,510 107,900
2015/03/25 4,470 4,560 4,470 4,550 68,500
2015/03/24 4,510 4,535 4,460 4,510 70,000
2015/03/23 4,530 4,530 4,470 4,510 61,300
2015/03/20 4,470 4,520 4,470 4,510 49,800
2015/03/19 4,510 4,510 4,435 4,455 57,400
2015/03/18 4,400 4,535 4,305 4,510 119,400
2015/03/17 4,515 4,515 4,425 4,445 87,500
2015/03/16 4,545 4,555 4,485 4,505 96,100
2015/03/13 4,550 4,560 4,500 4,540 79,000
2015/03/12 4,405 4,500 4,405 4,485 81,300
2015/03/11 4,390 4,530 4,380 4,395 100,600
2015/03/10 4,460 4,575 4,375 4,445 109,200
2015/03/09 4,325 4,455 4,310 4,445 83,400
2015/03/06 4,355 4,395 4,280 4,345 106,100
2015/03/05 4,430 4,455 4,265 4,340 221,300
2015/03/04 4,065 4,220 4,030 4,215 91,000
2015/03/03 4,110 4,225 4,065 4,080 110,300
2015/03/02 4,020 4,100 4,020 4,075 67,500
2015/02/27 4,035 4,065 3,985 4,000 57,700
2015/02/26 3,910 4,050 3,900 4,030 111,300
2015/02/25 3,985 3,985 3,885 3,890 95,900
2015/02/24 3,940 3,995 3,930 3,970 64,600
2015/02/23 3,840 3,935 3,840 3,905 52,800
2015/02/20 3,800 3,840 3,755 3,830 52,000
2015/02/19 3,725 3,840 3,710 3,815 90,700
2015/02/18 3,650 3,710 3,645 3,705 76,100
2015/02/17 3,610 3,640 3,590 3,625 44,800
2015/02/16 3,645 3,645 3,590 3,610 38,200
2015/02/13 3,670 3,670 3,590 3,595 63,000
2015/02/12 3,630 3,715 3,610 3,670 73,400
2015/02/10 3,610 3,610 3,575 3,595 43,200
2015/02/09 3,650 3,650 3,575 3,595 44,300
2015/02/06 3,650 3,680 3,620 3,640 41,100
2015/02/05 3,635 3,655 3,605 3,625 54,900
2015/02/04 3,590 3,700 3,585 3,625 76,900
2015/02/03 3,705 3,705 3,500 3,520 101,700
2015/02/02 3,575 3,720 3,550 3,695 98,000
2015/01/30 3,515 3,570 3,500 3,555 55,500
2015/01/29 3,535 3,550 3,485 3,515 60,800
2015/01/28 3,380 3,570 3,375 3,555 114,800
2015/01/27 3,260 3,385 3,250 3,380 103,300
2015/01/26 3,220 3,245 3,215 3,245 51,600
2015/01/23 3,210 3,215 3,180 3,215 30,900
2015/01/22 3,260 3,260 3,180 3,195 46,800
2015/01/21 3,210 3,250 3,200 3,245 38,300
2015/01/20 3,220 3,220 3,195 3,215 39,600
2015/01/19 3,220 3,230 3,190 3,225 31,000
2015/01/16 3,235 3,235 3,150 3,205 67,800
2015/01/15 3,245 3,280 3,215 3,245 57,800
2015/01/14 3,255 3,255 3,210 3,225 54,100
2015/01/13 3,160 3,265 3,160 3,260 81,700
2015/01/09 3,250 3,285 3,165 3,180 63,700
2015/01/08 3,200 3,290 3,190 3,215 94,600
2015/01/07 3,185 3,215 3,155 3,180 53,400
2015/01/06 3,190 3,220 3,145 3,180 94,900
2015/01/05 3,345 3,370 3,170 3,205 208,700

このページの先頭へ