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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,420 | 3,455 | 3,395 | 3,410 | 185,400 |
| 2023/12/28 | 3,380 | 3,415 | 3,360 | 3,415 | 168,300 |
| 2023/12/27 | 3,330 | 3,375 | 3,325 | 3,365 | 195,000 |
| 2023/12/26 | 3,295 | 3,320 | 3,290 | 3,315 | 111,900 |
| 2023/12/25 | 3,310 | 3,330 | 3,290 | 3,300 | 149,300 |
| 2023/12/22 | 3,295 | 3,315 | 3,275 | 3,290 | 131,000 |
| 2023/12/21 | 3,290 | 3,300 | 3,270 | 3,295 | 122,000 |
| 2023/12/20 | 3,350 | 3,350 | 3,300 | 3,310 | 206,900 |
| 2023/12/19 | 3,310 | 3,365 | 3,310 | 3,355 | 209,700 |
| 2023/12/18 | 3,265 | 3,320 | 3,245 | 3,305 | 226,900 |
| 2023/12/15 | 3,335 | 3,360 | 3,255 | 3,260 | 426,100 |
| 2023/12/14 | 3,355 | 3,405 | 3,310 | 3,335 | 406,300 |
| 2023/12/13 | 3,435 | 3,465 | 3,310 | 3,345 | 1,282,400 |
| 2023/12/12 | 3,665 | 3,690 | 3,610 | 3,625 | 206,200 |
| 2023/12/11 | 3,640 | 3,685 | 3,630 | 3,685 | 136,700 |
| 2023/12/08 | 3,700 | 3,720 | 3,635 | 3,640 | 114,500 |
| 2023/12/07 | 3,760 | 3,760 | 3,685 | 3,695 | 130,600 |
| 2023/12/06 | 3,735 | 3,790 | 3,725 | 3,780 | 101,800 |
| 2023/12/05 | 3,785 | 3,795 | 3,740 | 3,740 | 111,800 |
| 2023/12/04 | 3,710 | 3,805 | 3,710 | 3,790 | 160,500 |
| 2023/12/01 | 3,705 | 3,755 | 3,695 | 3,730 | 154,600 |
| 2023/11/30 | 3,665 | 3,695 | 3,625 | 3,675 | 114,100 |
| 2023/11/29 | 3,720 | 3,735 | 3,655 | 3,670 | 105,800 |
| 2023/11/28 | 3,720 | 3,740 | 3,700 | 3,730 | 92,200 |
| 2023/11/27 | 3,755 | 3,755 | 3,690 | 3,750 | 135,600 |
| 2023/11/24 | 3,680 | 3,770 | 3,680 | 3,740 | 266,000 |
| 2023/11/22 | 3,650 | 3,680 | 3,650 | 3,665 | 55,200 |
| 2023/11/21 | 3,640 | 3,670 | 3,630 | 3,665 | 79,700 |
| 2023/11/20 | 3,610 | 3,675 | 3,610 | 3,650 | 138,600 |
| 2023/11/17 | 3,570 | 3,610 | 3,545 | 3,610 | 78,200 |
| 2023/11/16 | 3,600 | 3,615 | 3,570 | 3,570 | 94,700 |
| 2023/11/15 | 3,570 | 3,610 | 3,565 | 3,605 | 128,000 |
| 2023/11/14 | 3,550 | 3,595 | 3,540 | 3,565 | 114,200 |
| 2023/11/13 | 3,535 | 3,580 | 3,520 | 3,530 | 137,400 |
| 2023/11/10 | 3,500 | 3,525 | 3,480 | 3,525 | 110,000 |
| 2023/11/09 | 3,510 | 3,520 | 3,460 | 3,520 | 151,200 |
| 2023/11/08 | 3,485 | 3,510 | 3,465 | 3,495 | 125,300 |
| 2023/11/07 | 3,590 | 3,595 | 3,470 | 3,480 | 189,900 |
| 2023/11/06 | 3,660 | 3,685 | 3,615 | 3,615 | 179,400 |
| 2023/11/02 | 3,645 | 3,660 | 3,605 | 3,660 | 179,200 |
| 2023/11/01 | 3,610 | 3,680 | 3,575 | 3,635 | 276,000 |
| 2023/10/31 | 3,475 | 3,590 | 3,450 | 3,590 | 256,500 |
| 2023/10/30 | 3,400 | 3,475 | 3,400 | 3,475 | 202,200 |
| 2023/10/27 | 3,395 | 3,445 | 3,365 | 3,430 | 207,900 |
| 2023/10/26 | 3,355 | 3,405 | 3,350 | 3,375 | 113,500 |
| 2023/10/25 | 3,350 | 3,410 | 3,330 | 3,375 | 139,300 |
| 2023/10/24 | 3,250 | 3,340 | 3,250 | 3,330 | 141,000 |
| 2023/10/23 | 3,250 | 3,260 | 3,235 | 3,245 | 84,500 |
| 2023/10/20 | 3,270 | 3,270 | 3,240 | 3,255 | 104,000 |
| 2023/10/19 | 3,300 | 3,315 | 3,275 | 3,275 | 63,300 |
| 2023/10/18 | 3,335 | 3,340 | 3,300 | 3,320 | 66,500 |
| 2023/10/17 | 3,325 | 3,350 | 3,310 | 3,330 | 94,500 |
| 2023/10/16 | 3,325 | 3,325 | 3,270 | 3,285 | 122,200 |
| 2023/10/13 | 3,370 | 3,370 | 3,330 | 3,335 | 72,100 |
| 2023/10/12 | 3,360 | 3,395 | 3,345 | 3,390 | 79,100 |
| 2023/10/11 | 3,410 | 3,415 | 3,360 | 3,360 | 74,100 |
| 2023/10/10 | 3,470 | 3,490 | 3,385 | 3,410 | 148,000 |
| 2023/10/06 | 3,405 | 3,460 | 3,395 | 3,440 | 194,800 |
| 2023/10/05 | 3,265 | 3,375 | 3,265 | 3,360 | 146,600 |
| 2023/10/04 | 3,275 | 3,310 | 3,240 | 3,240 | 147,500 |
| 2023/10/03 | 3,330 | 3,340 | 3,290 | 3,300 | 109,900 |
| 2023/10/02 | 3,390 | 3,395 | 3,315 | 3,315 | 133,700 |
| 2023/09/29 | 3,465 | 3,475 | 3,385 | 3,395 | 139,800 |
| 2023/09/28 | 3,490 | 3,500 | 3,440 | 3,445 | 147,000 |
| 2023/09/27 | 3,560 | 3,560 | 3,495 | 3,530 | 150,000 |
| 2023/09/26 | 3,550 | 3,585 | 3,540 | 3,565 | 104,100 |
| 2023/09/25 | 3,580 | 3,610 | 3,555 | 3,565 | 172,900 |
| 2023/09/22 | 3,525 | 3,575 | 3,495 | 3,565 | 255,200 |
| 2023/09/21 | 3,535 | 3,600 | 3,500 | 3,525 | 360,700 |
| 2023/09/20 | 3,450 | 3,465 | 3,395 | 3,395 | 191,300 |
| 2023/09/19 | 3,570 | 3,570 | 3,455 | 3,465 | 247,700 |
| 2023/09/15 | 3,650 | 3,655 | 3,585 | 3,585 | 252,400 |
| 2023/09/14 | 3,570 | 3,695 | 3,570 | 3,610 | 381,900 |
| 2023/09/13 | 3,605 | 3,630 | 3,530 | 3,575 | 468,400 |
| 2023/09/12 | 3,425 | 3,600 | 3,390 | 3,595 | 783,300 |
| 2023/09/11 | 3,330 | 3,430 | 3,300 | 3,425 | 1,186,500 |
| 2023/09/08 | 3,205 | 3,235 | 3,205 | 3,215 | 157,300 |
| 2023/09/07 | 3,235 | 3,245 | 3,205 | 3,220 | 167,400 |
| 2023/09/06 | 3,250 | 3,260 | 3,210 | 3,250 | 265,200 |
| 2023/09/05 | 3,210 | 3,245 | 3,205 | 3,245 | 224,800 |
| 2023/09/04 | 3,180 | 3,215 | 3,165 | 3,215 | 244,900 |
| 2023/09/01 | 3,160 | 3,180 | 3,150 | 3,180 | 147,300 |
| 2023/08/31 | 3,140 | 3,165 | 3,140 | 3,160 | 170,700 |
| 2023/08/30 | 3,115 | 3,140 | 3,100 | 3,140 | 109,500 |
| 2023/08/29 | 3,090 | 3,135 | 3,085 | 3,125 | 152,800 |
| 2023/08/28 | 3,095 | 3,105 | 3,060 | 3,080 | 118,700 |
| 2023/08/25 | 3,080 | 3,125 | 3,080 | 3,095 | 123,600 |
| 2023/08/24 | 3,125 | 3,125 | 3,095 | 3,095 | 81,600 |
| 2023/08/23 | 3,085 | 3,135 | 3,085 | 3,125 | 201,800 |
| 2023/08/22 | 3,090 | 3,095 | 3,070 | 3,085 | 62,900 |
| 2023/08/21 | 3,060 | 3,095 | 3,060 | 3,090 | 77,200 |
| 2023/08/18 | 3,040 | 3,060 | 3,030 | 3,060 | 108,600 |
| 2023/08/17 | 3,065 | 3,070 | 3,030 | 3,055 | 192,500 |
| 2023/08/16 | 3,105 | 3,110 | 3,060 | 3,065 | 173,700 |
| 2023/08/15 | 3,155 | 3,155 | 3,105 | 3,115 | 124,800 |
| 2023/08/14 | 3,140 | 3,165 | 3,140 | 3,160 | 184,600 |
| 2023/08/10 | 3,125 | 3,150 | 3,120 | 3,145 | 132,700 |
| 2023/08/09 | 3,120 | 3,130 | 3,110 | 3,115 | 68,100 |
| 2023/08/08 | 3,145 | 3,150 | 3,110 | 3,120 | 151,900 |
| 2023/08/07 | 3,105 | 3,145 | 3,100 | 3,145 | 212,100 |
| 2023/08/04 | 3,065 | 3,110 | 3,065 | 3,095 | 202,000 |
| 2023/08/03 | 3,070 | 3,080 | 3,060 | 3,070 | 100,100 |
| 2023/08/02 | 3,075 | 3,080 | 3,065 | 3,075 | 84,000 |
| 2023/08/01 | 3,090 | 3,095 | 3,075 | 3,090 | 101,000 |
| 2023/07/31 | 3,090 | 3,100 | 3,070 | 3,095 | 158,200 |
| 2023/07/28 | 3,060 | 3,085 | 3,040 | 3,085 | 162,500 |
| 2023/07/27 | 3,060 | 3,080 | 3,055 | 3,075 | 134,000 |
| 2023/07/26 | 3,065 | 3,065 | 3,040 | 3,050 | 142,300 |
| 2023/07/25 | 3,065 | 3,075 | 3,055 | 3,065 | 99,400 |
| 2023/07/24 | 3,105 | 3,110 | 3,070 | 3,080 | 121,300 |
| 2023/07/21 | 3,110 | 3,115 | 3,085 | 3,100 | 134,100 |
| 2023/07/20 | 3,125 | 3,135 | 3,110 | 3,115 | 83,800 |
| 2023/07/19 | 3,110 | 3,130 | 3,105 | 3,130 | 85,300 |
| 2023/07/18 | 3,130 | 3,140 | 3,110 | 3,115 | 126,500 |
| 2023/07/14 | 3,120 | 3,140 | 3,110 | 3,125 | 103,500 |
| 2023/07/13 | 3,145 | 3,145 | 3,110 | 3,125 | 113,100 |
| 2023/07/12 | 3,100 | 3,145 | 3,095 | 3,135 | 245,200 |
| 2023/07/11 | 3,090 | 3,110 | 3,085 | 3,100 | 149,600 |
| 2023/07/10 | 3,050 | 3,085 | 3,045 | 3,070 | 193,800 |
| 2023/07/07 | 3,030 | 3,055 | 3,020 | 3,030 | 197,700 |
| 2023/07/06 | 3,050 | 3,060 | 3,040 | 3,040 | 189,900 |
| 2023/07/05 | 3,100 | 3,100 | 3,050 | 3,050 | 201,500 |
| 2023/07/04 | 3,085 | 3,115 | 3,080 | 3,100 | 158,100 |
| 2023/07/03 | 3,065 | 3,090 | 3,065 | 3,090 | 167,700 |
| 2023/06/30 | 3,070 | 3,075 | 3,050 | 3,050 | 234,000 |
| 2023/06/29 | 3,075 | 3,100 | 3,065 | 3,075 | 283,100 |
| 2023/06/28 | 3,095 | 3,135 | 3,090 | 3,125 | 207,200 |
| 2023/06/27 | 3,075 | 3,085 | 3,065 | 3,085 | 111,800 |
| 2023/06/26 | 3,090 | 3,090 | 3,060 | 3,075 | 160,600 |
| 2023/06/23 | 3,110 | 3,125 | 3,070 | 3,095 | 178,900 |
| 2023/06/22 | 3,110 | 3,135 | 3,100 | 3,105 | 139,100 |
| 2023/06/21 | 3,130 | 3,140 | 3,100 | 3,105 | 179,000 |
| 2023/06/20 | 3,135 | 3,140 | 3,105 | 3,140 | 126,200 |
| 2023/06/19 | 3,180 | 3,180 | 3,120 | 3,130 | 156,200 |
| 2023/06/16 | 3,100 | 3,185 | 3,095 | 3,175 | 556,100 |
| 2023/06/15 | 3,065 | 3,070 | 3,035 | 3,050 | 294,300 |
| 2023/06/14 | 3,100 | 3,100 | 3,070 | 3,070 | 205,900 |
| 2023/06/13 | 3,110 | 3,110 | 3,055 | 3,090 | 236,000 |
| 2023/06/12 | 3,050 | 3,115 | 3,005 | 3,090 | 577,400 |
| 2023/06/09 | 3,095 | 3,135 | 3,085 | 3,115 | 239,100 |
| 2023/06/08 | 3,120 | 3,125 | 3,070 | 3,070 | 341,100 |
| 2023/06/07 | 3,130 | 3,160 | 3,125 | 3,135 | 266,900 |
| 2023/06/06 | 3,145 | 3,150 | 3,115 | 3,125 | 188,900 |
| 2023/06/05 | 3,150 | 3,155 | 3,135 | 3,140 | 152,500 |
| 2023/06/02 | 3,100 | 3,120 | 3,095 | 3,120 | 119,500 |
| 2023/06/01 | 3,080 | 3,110 | 3,080 | 3,095 | 94,900 |
| 2023/05/31 | 3,090 | 3,095 | 3,070 | 3,080 | 146,500 |
| 2023/05/30 | 3,105 | 3,115 | 3,075 | 3,100 | 123,000 |
| 2023/05/29 | 3,130 | 3,130 | 3,100 | 3,105 | 118,900 |
| 2023/05/26 | 3,095 | 3,130 | 3,090 | 3,110 | 103,200 |
| 2023/05/25 | 3,090 | 3,110 | 3,075 | 3,095 | 131,700 |
| 2023/05/24 | 3,105 | 3,125 | 3,095 | 3,100 | 172,900 |
| 2023/05/23 | 3,140 | 3,155 | 3,115 | 3,120 | 175,500 |
| 2023/05/22 | 3,120 | 3,140 | 3,100 | 3,130 | 170,600 |
| 2023/05/19 | 3,135 | 3,150 | 3,125 | 3,125 | 163,300 |
| 2023/05/18 | 3,180 | 3,185 | 3,125 | 3,135 | 321,700 |
| 2023/05/17 | 3,215 | 3,215 | 3,185 | 3,185 | 143,700 |
| 2023/05/16 | 3,220 | 3,230 | 3,210 | 3,220 | 114,900 |
| 2023/05/15 | 3,215 | 3,225 | 3,200 | 3,205 | 137,100 |
| 2023/05/12 | 3,180 | 3,215 | 3,175 | 3,215 | 145,800 |
| 2023/05/11 | 3,200 | 3,205 | 3,180 | 3,185 | 140,900 |
| 2023/05/10 | 3,240 | 3,245 | 3,200 | 3,205 | 133,600 |
| 2023/05/09 | 3,185 | 3,240 | 3,175 | 3,225 | 185,300 |
| 2023/05/08 | 3,210 | 3,215 | 3,170 | 3,185 | 206,800 |
| 2023/05/02 | 3,230 | 3,240 | 3,210 | 3,210 | 151,700 |
| 2023/05/01 | 3,255 | 3,265 | 3,215 | 3,230 | 194,200 |
| 2023/04/28 | 3,245 | 3,260 | 3,230 | 3,250 | 237,700 |
| 2023/04/27 | 3,290 | 3,290 | 3,210 | 3,220 | 1,004,000 |
| 2023/04/26 | 3,330 | 3,350 | 3,320 | 3,320 | 1,140,200 |
| 2023/04/25 | 3,340 | 3,350 | 3,325 | 3,330 | 405,700 |
| 2023/04/24 | 3,340 | 3,360 | 3,340 | 3,345 | 295,200 |
| 2023/04/21 | 3,365 | 3,370 | 3,340 | 3,340 | 238,100 |
| 2023/04/20 | 3,375 | 3,395 | 3,370 | 3,370 | 213,600 |
| 2023/04/19 | 3,400 | 3,400 | 3,385 | 3,395 | 120,200 |
| 2023/04/18 | 3,390 | 3,400 | 3,380 | 3,400 | 120,800 |
| 2023/04/17 | 3,370 | 3,400 | 3,370 | 3,380 | 169,900 |
| 2023/04/14 | 3,410 | 3,420 | 3,365 | 3,370 | 232,600 |
| 2023/04/13 | 3,350 | 3,410 | 3,335 | 3,410 | 270,800 |
| 2023/04/12 | 3,325 | 3,355 | 3,325 | 3,350 | 184,300 |
| 2023/04/11 | 3,335 | 3,350 | 3,315 | 3,320 | 177,300 |
| 2023/04/10 | 3,315 | 3,325 | 3,305 | 3,320 | 148,400 |
| 2023/04/07 | 3,280 | 3,310 | 3,265 | 3,300 | 218,600 |
| 2023/04/06 | 3,300 | 3,320 | 3,250 | 3,255 | 373,600 |
| 2023/04/05 | 3,320 | 3,355 | 3,315 | 3,335 | 226,000 |
| 2023/04/04 | 3,315 | 3,340 | 3,295 | 3,325 | 258,300 |
| 2023/04/03 | 3,295 | 3,315 | 3,270 | 3,290 | 271,900 |
| 2023/03/31 | 3,250 | 3,265 | 3,245 | 3,260 | 371,800 |
| 2023/03/30 | 3,235 | 3,275 | 3,230 | 3,255 | 270,000 |
| 2023/03/29 | 3,180 | 3,235 | 3,180 | 3,235 | 249,500 |
| 2023/03/28 | 3,165 | 3,190 | 3,160 | 3,180 | 175,500 |
| 2023/03/27 | 3,200 | 3,215 | 3,165 | 3,165 | 211,500 |
| 2023/03/24 | 3,190 | 3,215 | 3,180 | 3,200 | 304,600 |
| 2023/03/23 | 3,150 | 3,210 | 3,140 | 3,200 | 149,900 |
| 2023/03/22 | 3,205 | 3,220 | 3,160 | 3,165 | 174,700 |
| 2023/03/20 | 3,255 | 3,260 | 3,175 | 3,175 | 189,300 |
| 2023/03/17 | 3,205 | 3,255 | 3,200 | 3,250 | 261,700 |
| 2023/03/16 | 3,130 | 3,200 | 3,120 | 3,200 | 229,400 |
| 2023/03/15 | 3,200 | 3,265 | 3,150 | 3,160 | 448,400 |
| 2023/03/14 | 3,245 | 3,295 | 3,215 | 3,260 | 377,400 |
| 2023/03/13 | 3,205 | 3,275 | 3,150 | 3,270 | 818,300 |
| 2023/03/10 | 3,440 | 3,475 | 3,410 | 3,415 | 494,700 |
| 2023/03/09 | 3,390 | 3,435 | 3,375 | 3,415 | 208,400 |
| 2023/03/08 | 3,380 | 3,395 | 3,350 | 3,370 | 223,100 |
| 2023/03/07 | 3,365 | 3,400 | 3,355 | 3,380 | 157,400 |
| 2023/03/06 | 3,340 | 3,370 | 3,305 | 3,350 | 287,300 |
| 2023/03/03 | 3,320 | 3,400 | 3,320 | 3,355 | 398,400 |
| 2023/03/02 | 3,290 | 3,310 | 3,275 | 3,290 | 243,300 |
| 2023/03/01 | 3,200 | 3,290 | 3,195 | 3,290 | 394,300 |
| 2023/02/28 | 3,180 | 3,220 | 3,155 | 3,200 | 209,700 |
| 2023/02/27 | 3,130 | 3,155 | 3,105 | 3,155 | 121,500 |
| 2023/02/24 | 3,075 | 3,135 | 3,070 | 3,135 | 194,800 |
| 2023/02/22 | 3,115 | 3,125 | 3,110 | 3,115 | 79,100 |
| 2023/02/21 | 3,185 | 3,185 | 3,120 | 3,120 | 119,400 |
| 2023/02/20 | 3,200 | 3,220 | 3,165 | 3,180 | 113,900 |
| 2023/02/17 | 3,225 | 3,245 | 3,200 | 3,205 | 147,000 |
| 2023/02/16 | 3,165 | 3,210 | 3,155 | 3,210 | 170,000 |
| 2023/02/15 | 3,155 | 3,170 | 3,135 | 3,150 | 107,800 |
| 2023/02/14 | 3,140 | 3,155 | 3,130 | 3,155 | 77,800 |
| 2023/02/13 | 3,120 | 3,135 | 3,105 | 3,120 | 95,400 |
| 2023/02/10 | 3,100 | 3,120 | 3,085 | 3,115 | 135,800 |
| 2023/02/09 | 3,120 | 3,120 | 3,085 | 3,105 | 110,200 |
| 2023/02/08 | 3,180 | 3,190 | 3,110 | 3,115 | 168,900 |
| 2023/02/07 | 3,155 | 3,195 | 3,125 | 3,185 | 263,000 |
| 2023/02/06 | 3,130 | 3,135 | 3,100 | 3,110 | 153,600 |
| 2023/02/03 | 3,025 | 3,120 | 3,010 | 3,100 | 500,400 |
| 2023/02/02 | 3,035 | 3,045 | 3,005 | 3,005 | 98,400 |
| 2023/02/01 | 3,010 | 3,040 | 3,005 | 3,010 | 149,100 |
| 2023/01/31 | 3,045 | 3,045 | 3,000 | 3,010 | 283,700 |
| 2023/01/30 | 3,055 | 3,080 | 3,050 | 3,055 | 100,900 |
| 2023/01/27 | 3,030 | 3,050 | 3,015 | 3,040 | 69,300 |
| 2023/01/26 | 3,040 | 3,055 | 3,020 | 3,030 | 151,600 |
| 2023/01/25 | 3,060 | 3,070 | 3,045 | 3,055 | 124,200 |
| 2023/01/24 | 3,085 | 3,090 | 3,055 | 3,060 | 109,400 |
| 2023/01/23 | 3,070 | 3,080 | 3,040 | 3,070 | 126,300 |
| 2023/01/20 | 3,010 | 3,045 | 2,986 | 3,030 | 198,100 |
| 2023/01/19 | 3,005 | 3,040 | 3,000 | 3,025 | 221,300 |
| 2023/01/18 | 3,080 | 3,115 | 3,035 | 3,055 | 161,600 |
| 2023/01/17 | 3,115 | 3,120 | 3,075 | 3,095 | 164,600 |
| 2023/01/16 | 3,170 | 3,190 | 3,135 | 3,140 | 139,800 |
| 2023/01/13 | 3,175 | 3,200 | 3,135 | 3,150 | 162,300 |
| 2023/01/12 | 3,150 | 3,190 | 3,120 | 3,165 | 282,400 |
| 2023/01/11 | 3,020 | 3,120 | 3,020 | 3,120 | 379,700 |
| 2023/01/10 | 2,959 | 2,998 | 2,944 | 2,998 | 231,100 |
| 2023/01/06 | 2,920 | 2,988 | 2,913 | 2,931 | 376,900 |
| 2023/01/05 | 2,965 | 2,965 | 2,922 | 2,939 | 195,600 |
| 2023/01/04 | 3,000 | 3,000 | 2,941 | 2,960 | 231,500 |