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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,190 | 3,270 | 3,175 | 3,195 | 394,200 |
| 2025/06/12 | 3,210 | 3,235 | 3,180 | 3,180 | 193,800 |
| 2025/06/11 | 3,205 | 3,250 | 3,200 | 3,210 | 211,700 |
| 2025/06/10 | 3,210 | 3,220 | 3,185 | 3,205 | 173,800 |
| 2025/06/09 | 3,200 | 3,220 | 3,175 | 3,210 | 173,500 |
| 2025/06/06 | 3,170 | 3,215 | 3,170 | 3,205 | 135,700 |
| 2025/06/05 | 3,160 | 3,205 | 3,155 | 3,180 | 117,600 |
| 2025/06/04 | 3,155 | 3,170 | 3,135 | 3,170 | 63,300 |
| 2025/06/03 | 3,140 | 3,155 | 3,125 | 3,155 | 123,100 |
| 2025/06/02 | 3,190 | 3,190 | 3,140 | 3,140 | 106,000 |
| 2025/05/30 | 3,170 | 3,200 | 3,165 | 3,190 | 78,800 |
| 2025/05/29 | 3,190 | 3,215 | 3,175 | 3,190 | 86,500 |
| 2025/05/28 | 3,185 | 3,215 | 3,170 | 3,195 | 134,200 |
| 2025/05/27 | 3,155 | 3,195 | 3,150 | 3,190 | 155,300 |
| 2025/05/26 | 3,110 | 3,165 | 3,105 | 3,155 | 149,600 |
| 2025/05/23 | 3,075 | 3,110 | 3,075 | 3,100 | 100,400 |
| 2025/05/22 | 3,055 | 3,100 | 3,045 | 3,075 | 132,800 |
| 2025/05/21 | 3,095 | 3,110 | 3,065 | 3,070 | 126,900 |
| 2025/05/20 | 3,160 | 3,160 | 3,095 | 3,095 | 252,000 |
| 2025/05/19 | 3,195 | 3,200 | 3,165 | 3,175 | 115,100 |
| 2025/05/16 | 3,185 | 3,220 | 3,175 | 3,190 | 157,300 |
| 2025/05/15 | 3,190 | 3,220 | 3,180 | 3,205 | 137,800 |
| 2025/05/14 | 3,130 | 3,210 | 3,120 | 3,190 | 225,700 |
| 2025/05/13 | 3,145 | 3,160 | 3,120 | 3,135 | 151,700 |
| 2025/05/12 | 3,135 | 3,160 | 3,115 | 3,120 | 167,500 |
| 2025/05/09 | 3,125 | 3,165 | 3,120 | 3,125 | 164,300 |
| 2025/05/08 | 3,140 | 3,155 | 3,100 | 3,135 | 144,400 |
| 2025/05/07 | 3,130 | 3,190 | 3,095 | 3,165 | 223,100 |
| 2025/05/02 | 3,140 | 3,160 | 3,090 | 3,145 | 228,600 |
| 2025/05/01 | 3,155 | 3,165 | 3,130 | 3,135 | 254,900 |
| 2025/04/30 | 3,250 | 3,285 | 3,150 | 3,165 | 387,900 |
| 2025/04/28 | 3,260 | 3,295 | 3,250 | 3,280 | 615,200 |
| 2025/04/25 | 3,380 | 3,380 | 3,350 | 3,365 | 445,900 |
| 2025/04/24 | 3,375 | 3,380 | 3,350 | 3,350 | 443,400 |
| 2025/04/23 | 3,385 | 3,395 | 3,360 | 3,385 | 365,300 |
| 2025/04/22 | 3,385 | 3,415 | 3,365 | 3,380 | 305,700 |
| 2025/04/21 | 3,390 | 3,415 | 3,380 | 3,385 | 482,400 |
| 2025/04/18 | 3,330 | 3,375 | 3,325 | 3,375 | 395,000 |
| 2025/04/17 | 3,340 | 3,355 | 3,300 | 3,325 | 219,700 |
| 2025/04/16 | 3,350 | 3,380 | 3,335 | 3,350 | 275,300 |
| 2025/04/15 | 3,360 | 3,380 | 3,345 | 3,345 | 208,700 |
| 2025/04/14 | 3,345 | 3,395 | 3,330 | 3,360 | 553,300 |
| 2025/04/11 | 3,155 | 3,295 | 3,155 | 3,295 | 735,700 |
| 2025/04/10 | 3,190 | 3,190 | 3,145 | 3,180 | 449,700 |
| 2025/04/09 | 3,065 | 3,125 | 3,040 | 3,105 | 260,900 |
| 2025/04/08 | 3,055 | 3,135 | 3,055 | 3,115 | 350,300 |
| 2025/04/07 | 3,050 | 3,065 | 2,937 | 2,950 | 744,600 |
| 2025/04/04 | 3,075 | 3,120 | 3,050 | 3,105 | 487,400 |
| 2025/04/03 | 3,090 | 3,120 | 3,060 | 3,110 | 431,900 |
| 2025/04/02 | 3,145 | 3,155 | 3,100 | 3,110 | 259,100 |
| 2025/04/01 | 3,160 | 3,180 | 3,130 | 3,140 | 265,100 |
| 2025/03/31 | 3,180 | 3,195 | 3,150 | 3,150 | 369,900 |
| 2025/03/28 | 3,145 | 3,225 | 3,140 | 3,180 | 554,000 |
| 2025/03/27 | 3,105 | 3,145 | 3,105 | 3,130 | 229,900 |
| 2025/03/26 | 3,115 | 3,125 | 3,085 | 3,105 | 210,800 |
| 2025/03/25 | 3,150 | 3,150 | 3,100 | 3,100 | 234,500 |
| 2025/03/24 | 3,155 | 3,180 | 3,140 | 3,145 | 183,800 |
| 2025/03/21 | 3,150 | 3,175 | 3,140 | 3,140 | 191,200 |
| 2025/03/19 | 3,110 | 3,195 | 3,110 | 3,135 | 360,200 |
| 2025/03/18 | 3,090 | 3,160 | 3,070 | 3,135 | 446,300 |
| 2025/03/17 | 3,155 | 3,170 | 3,075 | 3,085 | 558,800 |
| 2025/03/14 | 3,095 | 3,130 | 3,065 | 3,085 | 367,100 |
| 2025/03/13 | 3,140 | 3,140 | 3,070 | 3,115 | 262,200 |
| 2025/03/12 | 3,135 | 3,160 | 3,115 | 3,115 | 215,500 |
| 2025/03/11 | 3,065 | 3,140 | 3,060 | 3,125 | 353,500 |
| 2025/03/10 | 3,085 | 3,095 | 3,065 | 3,095 | 176,500 |
| 2025/03/07 | 3,095 | 3,105 | 3,065 | 3,065 | 242,800 |
| 2025/03/06 | 3,080 | 3,110 | 3,070 | 3,100 | 316,600 |
| 2025/03/05 | 3,040 | 3,090 | 3,035 | 3,065 | 294,000 |
| 2025/03/04 | 3,015 | 3,035 | 3,005 | 3,015 | 226,500 |
| 2025/03/03 | 3,040 | 3,060 | 3,000 | 3,005 | 365,000 |
| 2025/02/28 | 3,010 | 3,055 | 3,005 | 3,010 | 414,900 |
| 2025/02/27 | 3,090 | 3,120 | 3,030 | 3,030 | 426,800 |
| 2025/02/26 | 3,075 | 3,110 | 3,035 | 3,090 | 448,400 |
| 2025/02/25 | 3,165 | 3,170 | 3,065 | 3,075 | 1,077,800 |
| 2025/02/21 | 3,220 | 3,275 | 3,040 | 3,165 | 6,187,300 |
| 2025/02/20 | 3,090 | 3,090 | 3,090 | 3,090 | 1,371,900 |
| 2025/02/19 | 2,600 | 2,615 | 2,574 | 2,590 | 338,800 |
| 2025/02/18 | 2,549 | 2,616 | 2,545 | 2,602 | 309,200 |
| 2025/02/17 | 2,660 | 2,660 | 2,537 | 2,539 | 658,900 |
| 2025/02/14 | 2,706 | 2,717 | 2,671 | 2,673 | 293,600 |
| 2025/02/13 | 2,692 | 2,721 | 2,683 | 2,703 | 225,300 |
| 2025/02/12 | 2,699 | 2,704 | 2,653 | 2,698 | 295,200 |
| 2025/02/10 | 2,697 | 2,697 | 2,655 | 2,690 | 273,300 |
| 2025/02/07 | 2,673 | 2,719 | 2,655 | 2,699 | 320,500 |
| 2025/02/06 | 2,650 | 2,691 | 2,650 | 2,676 | 328,000 |
| 2025/02/05 | 2,683 | 2,696 | 2,660 | 2,672 | 257,200 |
| 2025/02/04 | 2,700 | 2,712 | 2,681 | 2,683 | 220,000 |
| 2025/02/03 | 2,723 | 2,723 | 2,675 | 2,675 | 344,500 |
| 2025/01/31 | 2,764 | 2,787 | 2,741 | 2,760 | 246,400 |
| 2025/01/30 | 2,736 | 2,764 | 2,723 | 2,764 | 195,100 |
| 2025/01/29 | 2,730 | 2,735 | 2,703 | 2,735 | 214,300 |
| 2025/01/28 | 2,763 | 2,763 | 2,715 | 2,737 | 371,600 |
| 2025/01/27 | 2,720 | 2,768 | 2,714 | 2,762 | 329,700 |
| 2025/01/24 | 2,700 | 2,728 | 2,690 | 2,700 | 328,500 |
| 2025/01/23 | 2,688 | 2,718 | 2,636 | 2,700 | 425,600 |
| 2025/01/22 | 2,691 | 2,704 | 2,646 | 2,700 | 344,100 |
| 2025/01/21 | 2,670 | 2,695 | 2,658 | 2,685 | 280,400 |
| 2025/01/20 | 2,630 | 2,669 | 2,596 | 2,656 | 538,500 |
| 2025/01/17 | 2,670 | 2,685 | 2,623 | 2,658 | 427,600 |
| 2025/01/16 | 2,687 | 2,728 | 2,644 | 2,672 | 576,000 |
| 2025/01/15 | 2,646 | 2,667 | 2,625 | 2,658 | 493,600 |
| 2025/01/14 | 2,720 | 2,720 | 2,630 | 2,658 | 979,200 |
| 2025/01/10 | 2,750 | 2,775 | 2,740 | 2,746 | 523,100 |
| 2025/01/09 | 2,865 | 2,865 | 2,758 | 2,770 | 1,075,700 |
| 2025/01/08 | 2,900 | 2,927 | 2,876 | 2,896 | 436,700 |
| 2025/01/07 | 2,855 | 2,892 | 2,843 | 2,880 | 481,600 |
| 2025/01/06 | 2,885 | 2,906 | 2,855 | 2,862 | 629,600 |