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
2018/12/28 5,550 5,550 5,380 5,460 64,200
2018/12/27 5,570 5,600 5,410 5,550 144,300
2018/12/26 5,250 5,410 5,170 5,270 179,900
2018/12/25 4,960 5,140 4,925 5,100 174,000
2018/12/21 5,280 5,300 5,110 5,160 131,800
2018/12/20 5,530 5,530 5,350 5,380 82,500
2018/12/19 5,670 5,670 5,560 5,570 82,600
2018/12/18 5,720 5,730 5,610 5,620 104,800
2018/12/17 5,990 6,040 5,800 5,800 150,200
2018/12/14 6,060 6,240 5,980 5,990 310,100
2018/12/13 6,470 6,490 6,410 6,460 63,500
2018/12/12 6,510 6,530 6,370 6,470 80,400
2018/12/11 6,600 6,630 6,460 6,460 86,600
2018/12/10 6,680 6,720 6,550 6,560 87,400
2018/12/07 6,770 6,890 6,750 6,850 54,200
2018/12/06 6,950 6,970 6,800 6,820 44,300
2018/12/05 6,870 6,950 6,840 6,950 51,200
2018/12/04 7,090 7,090 6,940 6,970 60,200
2018/12/03 7,210 7,240 7,090 7,100 37,000
2018/11/30 7,010 7,150 7,000 7,140 47,100
2018/11/29 6,950 7,070 6,940 7,020 37,800
2018/11/28 6,930 7,030 6,930 6,940 31,400
2018/11/27 6,990 6,990 6,930 6,960 26,000
2018/11/26 7,000 7,030 6,890 6,900 26,900
2018/11/22 6,910 7,040 6,870 7,040 44,400
2018/11/21 6,800 6,930 6,770 6,920 31,800
2018/11/20 6,840 6,890 6,810 6,880 20,600
2018/11/19 6,850 6,900 6,840 6,870 23,200
2018/11/16 6,850 6,910 6,770 6,850 25,900
2018/11/15 6,720 6,850 6,690 6,840 25,100
2018/11/14 6,770 6,810 6,690 6,750 46,500
2018/11/13 6,740 6,780 6,680 6,770 55,600
2018/11/12 6,950 7,030 6,840 6,880 47,100
2018/11/09 6,910 6,980 6,910 6,980 33,900
2018/11/08 6,920 6,920 6,850 6,910 30,200
2018/11/07 6,850 6,890 6,780 6,800 40,900
2018/11/06 6,730 6,850 6,710 6,820 62,800
2018/11/05 6,600 6,780 6,570 6,700 59,500
2018/11/02 6,580 6,610 6,500 6,580 43,600
2018/11/01 6,540 6,570 6,440 6,520 43,300
2018/10/31 6,450 6,560 6,430 6,540 47,500
2018/10/30 6,230 6,390 6,200 6,350 58,400
2018/10/29 6,390 6,480 6,240 6,270 43,100
2018/10/26 6,470 6,540 6,340 6,430 96,900
2018/10/25 6,530 6,570 6,410 6,420 57,100
2018/10/24 6,610 6,680 6,560 6,670 44,500
2018/10/23 6,690 6,700 6,570 6,580 51,000
2018/10/22 6,700 6,760 6,630 6,720 27,100
2018/10/19 6,700 6,700 6,610 6,700 26,900
2018/10/18 6,760 6,810 6,740 6,740 28,700
2018/10/17 6,750 6,790 6,710 6,790 31,000
2018/10/16 6,610 6,680 6,590 6,650 48,700
2018/10/15 6,630 6,720 6,620 6,630 45,400
2018/10/12 6,640 6,750 6,630 6,720 46,200
2018/10/11 6,550 6,660 6,550 6,640 72,900
2018/10/10 6,770 6,850 6,750 6,750 62,600
2018/10/09 6,920 6,950 6,750 6,760 96,200
2018/10/05 7,000 7,060 6,910 7,010 75,200
2018/10/04 7,300 7,300 7,090 7,110 103,300
2018/10/03 7,350 7,460 7,260 7,260 80,200
2018/10/02 7,400 7,430 7,350 7,380 50,700
2018/10/01 7,370 7,430 7,320 7,360 35,600
2018/09/28 7,400 7,440 7,370 7,380 34,000
2018/09/27 7,540 7,590 7,370 7,370 68,800
2018/09/26 7,370 7,550 7,370 7,540 54,700
2018/09/25 7,350 7,430 7,310 7,410 65,600
2018/09/21 7,330 7,400 7,280 7,330 67,100
2018/09/20 7,410 7,410 7,260 7,330 77,600
2018/09/19 7,550 7,550 7,330 7,410 85,200
2018/09/18 7,500 7,600 7,470 7,490 125,600
2018/09/14 7,490 7,630 7,430 7,480 140,900
2018/09/13 7,120 7,420 7,120 7,400 144,900
2018/09/12 6,900 7,020 6,770 7,000 83,500
2018/09/11 6,700 6,950 6,700 6,900 170,400
2018/09/10 6,620 6,620 6,460 6,600 130,400
2018/09/07 6,970 6,970 6,280 6,690 420,700
2018/09/06 6,900 7,080 6,790 7,010 185,300
2018/09/05 6,710 6,910 6,690 6,830 101,300
2018/09/04 6,620 6,670 6,570 6,620 43,500
2018/09/03 6,580 6,630 6,530 6,580 44,000
2018/08/31 6,620 6,650 6,580 6,580 28,900
2018/08/30 6,720 6,720 6,590 6,650 28,600
2018/08/29 6,640 6,700 6,600 6,670 23,800
2018/08/28 6,620 6,670 6,590 6,610 26,400
2018/08/27 6,640 6,750 6,550 6,580 55,400
2018/08/24 6,550 6,600 6,450 6,580 29,600
2018/08/23 6,360 6,560 6,350 6,520 44,200
2018/08/22 6,310 6,340 6,220 6,340 54,300
2018/08/21 6,400 6,400 6,290 6,360 46,500
2018/08/20 6,500 6,500 6,410 6,420 26,000
2018/08/17 6,510 6,530 6,460 6,490 29,000
2018/08/16 6,600 6,600 6,530 6,530 35,200
2018/08/15 6,680 6,720 6,600 6,640 29,600
2018/08/14 6,600 6,710 6,600 6,710 27,800
2018/08/13 6,750 6,750 6,550 6,590 62,100
2018/08/10 6,760 6,800 6,700 6,780 39,000
2018/08/09 6,750 6,790 6,700 6,740 35,500
2018/08/08 6,710 6,740 6,680 6,690 28,500
2018/08/07 6,690 6,710 6,630 6,650 38,300
2018/08/06 6,710 6,760 6,660 6,700 46,300
2018/08/03 6,810 6,850 6,710 6,710 50,400
2018/08/02 6,740 6,830 6,730 6,810 61,600
2018/08/01 6,730 6,780 6,710 6,730 47,100
2018/07/31 6,740 6,770 6,620 6,740 73,000
2018/07/30 6,680 6,760 6,650 6,750 44,800
2018/07/27 6,730 6,730 6,680 6,690 56,900
2018/07/26 6,860 6,870 6,750 6,760 69,200
2018/07/25 6,920 6,920 6,820 6,840 25,500
2018/07/24 6,870 6,920 6,830 6,890 38,700
2018/07/23 6,900 6,910 6,800 6,820 60,500
2018/07/20 6,840 6,930 6,810 6,920 71,000
2018/07/19 6,820 6,880 6,760 6,860 60,300
2018/07/18 6,950 6,950 6,800 6,830 60,300
2018/07/17 6,770 6,850 6,740 6,820 63,900
2018/07/13 6,640 6,720 6,560 6,710 116,600
2018/07/12 6,700 6,740 6,630 6,640 85,200
2018/07/11 6,790 6,840 6,700 6,700 109,600
2018/07/10 6,820 6,920 6,770 6,830 80,200
2018/07/09 6,800 6,870 6,720 6,810 108,500
2018/07/06 7,000 7,040 6,760 6,840 158,100
2018/07/05 7,120 7,130 6,940 7,000 95,100
2018/07/04 7,140 7,240 7,080 7,180 112,800
2018/07/03 7,060 7,260 7,060 7,170 121,600
2018/07/02 7,330 7,340 7,000 7,010 114,900
2018/06/29 7,300 7,400 7,220 7,360 116,600
2018/06/28 7,200 7,270 7,130 7,270 87,600
2018/06/27 7,070 7,280 7,050 7,250 76,300
2018/06/26 7,150 7,190 7,030 7,110 84,500
2018/06/25 7,330 7,330 7,150 7,170 75,600
2018/06/22 7,330 7,410 7,310 7,340 58,700
2018/06/21 7,390 7,440 7,320 7,360 96,800
2018/06/20 7,350 7,460 7,280 7,390 110,000
2018/06/19 7,520 7,550 7,370 7,400 111,800
2018/06/18 7,690 7,690 7,520 7,610 74,200
2018/06/15 7,880 7,890 7,680 7,700 130,300
2018/06/14 7,900 7,990 7,770 7,830 157,200
2018/06/13 8,100 8,290 7,980 8,010 136,200
2018/06/12 7,870 8,050 7,810 8,040 130,500
2018/06/11 7,900 8,040 7,790 7,850 152,100
2018/06/08 8,000 8,060 7,740 7,810 302,400
2018/06/07 7,760 8,320 7,650 8,060 794,800
2018/06/06 7,450 7,460 7,120 7,160 368,000
2018/06/05 7,910 7,940 7,310 7,430 422,600
2018/06/04 8,180 8,280 8,080 8,120 86,700
2018/06/01 8,280 8,290 8,070 8,140 111,700
2018/05/31 8,250 8,290 8,160 8,260 95,000
2018/05/30 8,210 8,310 8,210 8,280 75,100
2018/05/29 8,240 8,340 8,150 8,330 65,200
2018/05/28 8,250 8,290 8,170 8,220 50,900
2018/05/25 8,230 8,260 8,120 8,240 65,400
2018/05/24 8,120 8,260 8,120 8,200 78,700
2018/05/23 8,000 8,170 8,000 8,170 93,000
2018/05/22 7,950 8,040 7,920 8,000 52,400
2018/05/21 8,010 8,020 7,920 7,940 65,100
2018/05/18 8,150 8,150 8,030 8,050 52,500
2018/05/17 8,190 8,190 8,060 8,110 59,300
2018/05/16 8,000 8,190 7,970 8,130 111,700
2018/05/15 7,950 7,980 7,910 7,960 43,700
2018/05/14 7,920 7,960 7,830 7,940 63,900
2018/05/11 7,850 7,880 7,780 7,840 55,500
2018/05/10 7,930 7,930 7,790 7,820 67,800
2018/05/09 8,010 8,090 7,910 7,930 72,200
2018/05/08 7,960 8,050 7,860 7,960 120,000
2018/05/07 7,750 8,000 7,750 8,000 107,500
2018/05/02 7,770 7,780 7,680 7,740 124,500
2018/05/01 7,840 7,900 7,770 7,810 63,400
2018/04/27 7,740 7,910 7,650 7,880 130,100
2018/04/26 7,850 7,880 7,640 7,770 151,600
2018/04/25 7,530 7,800 7,530 7,800 463,500
2018/04/24 7,700 7,730 7,540 7,550 597,700
2018/04/23 7,600 7,780 7,580 7,700 272,200
2018/04/20 7,550 7,610 7,540 7,560 118,500
2018/04/19 7,630 7,690 7,560 7,620 184,500
2018/04/18 7,550 7,700 7,490 7,670 235,900
2018/04/17 7,500 7,560 7,460 7,500 136,800
2018/04/16 7,300 7,480 7,280 7,460 168,700
2018/04/13 7,480 7,480 7,280 7,290 214,000
2018/04/12 7,400 7,490 7,380 7,450 89,300
2018/04/11 7,560 7,560 7,330 7,410 178,300
2018/04/10 7,570 7,640 7,540 7,580 105,200
2018/04/09 7,450 7,640 7,440 7,570 118,600
2018/04/06 7,490 7,560 7,430 7,460 148,200
2018/04/05 7,620 7,620 7,450 7,480 200,800
2018/04/04 7,320 7,570 7,280 7,540 250,300
2018/04/03 7,200 7,310 7,160 7,280 93,800
2018/04/02 7,260 7,330 7,250 7,250 96,500
2018/03/30 7,300 7,330 7,250 7,290 60,500
2018/03/29 7,270 7,310 7,220 7,300 84,700
2018/03/28 7,040 7,250 7,040 7,190 128,800
2018/03/27 7,150 7,190 7,060 7,120 94,900
2018/03/26 7,000 7,050 6,890 7,050 100,600
2018/03/23 7,090 7,120 7,010 7,010 125,100
2018/03/22 7,150 7,260 7,070 7,210 91,800
2018/03/20 7,120 7,200 7,120 7,180 65,300
2018/03/19 7,310 7,310 7,130 7,220 97,700
2018/03/16 7,320 7,400 7,230 7,270 72,400
2018/03/15 7,380 7,440 7,310 7,360 159,700
2018/03/14 7,080 7,350 7,080 7,300 171,000
2018/03/13 6,730 7,130 6,720 7,100 185,300
2018/03/12 6,900 6,910 6,620 6,660 99,100
2018/03/09 7,010 7,050 6,720 6,800 146,700
2018/03/08 7,060 7,130 6,970 7,000 83,100
2018/03/07 7,100 7,310 6,990 7,030 218,700
2018/03/06 6,800 7,410 6,770 7,150 538,100
2018/03/05 6,380 6,540 6,380 6,510 80,100
2018/03/02 6,390 6,450 6,300 6,430 75,100
2018/03/01 6,500 6,550 6,450 6,520 66,400
2018/02/28 6,430 6,560 6,430 6,490 41,400
2018/02/27 6,550 6,550 6,420 6,470 41,000
2018/02/26 6,440 6,540 6,420 6,520 54,100
2018/02/23 6,500 6,530 6,320 6,390 68,000
2018/02/22 6,570 6,570 6,440 6,490 42,200
2018/02/21 6,400 6,610 6,360 6,550 89,900
2018/02/20 6,340 6,340 6,280 6,310 20,900
2018/02/19 6,230 6,340 6,210 6,340 48,400
2018/02/16 6,130 6,240 6,130 6,200 60,300
2018/02/15 6,280 6,280 6,110 6,130 48,800
2018/02/14 6,290 6,310 6,160 6,200 52,200
2018/02/13 6,400 6,450 6,270 6,290 59,900
2018/02/09 6,150 6,320 6,150 6,300 71,400
2018/02/08 6,280 6,420 6,270 6,390 37,600
2018/02/07 6,360 6,490 6,280 6,280 81,600
2018/02/06 6,280 6,320 6,110 6,210 159,200
2018/02/05 6,660 6,700 6,570 6,600 64,600
2018/02/02 6,680 6,800 6,660 6,770 77,800
2018/02/01 6,600 6,690 6,540 6,680 50,800
2018/01/31 6,600 6,690 6,560 6,630 67,300
2018/01/30 6,670 6,700 6,580 6,620 72,300
2018/01/29 6,690 6,690 6,630 6,630 28,600
2018/01/26 6,640 6,680 6,610 6,630 33,500
2018/01/25 6,680 6,680 6,580 6,600 44,100
2018/01/24 6,600 6,700 6,600 6,680 60,600
2018/01/23 6,480 6,600 6,470 6,570 57,200
2018/01/22 6,470 6,550 6,400 6,520 67,200
2018/01/19 6,480 6,540 6,420 6,420 88,500
2018/01/18 6,560 6,630 6,450 6,450 72,000
2018/01/17 6,700 6,720 6,520 6,560 132,700
2018/01/16 6,800 6,820 6,690 6,690 88,600
2018/01/15 6,800 6,870 6,750 6,780 109,100
2018/01/12 6,730 6,900 6,720 6,810 194,100
2018/01/11 6,720 6,740 6,670 6,730 55,900
2018/01/10 6,660 6,750 6,630 6,730 82,800
2018/01/09 6,620 6,700 6,600 6,660 73,500
2018/01/05 6,600 6,680 6,550 6,660 93,400
2018/01/04 6,700 6,700 6,540 6,590 102,500

このページの先頭へ