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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,550 | 3,620 | 3,540 | 3,615 | 185,300 |
| 2026/03/26 | 3,530 | 3,555 | 3,515 | 3,550 | 108,600 |
| 2026/03/25 | 3,475 | 3,525 | 3,475 | 3,510 | 116,300 |
| 2026/03/24 | 3,445 | 3,470 | 3,430 | 3,445 | 144,700 |
| 2026/03/23 | 3,500 | 3,505 | 3,365 | 3,365 | 387,600 |
| 2026/03/19 | 3,535 | 3,580 | 3,520 | 3,520 | 135,600 |
| 2026/03/18 | 3,485 | 3,570 | 3,480 | 3,570 | 165,500 |
| 2026/03/17 | 3,435 | 3,500 | 3,435 | 3,455 | 203,300 |
| 2026/03/16 | 3,575 | 3,575 | 3,385 | 3,405 | 779,000 |
| 2026/03/13 | 3,610 | 3,665 | 3,585 | 3,585 | 249,600 |
| 2026/03/12 | 3,675 | 3,675 | 3,605 | 3,640 | 176,000 |
| 2026/03/11 | 3,680 | 3,715 | 3,670 | 3,675 | 108,700 |
| 2026/03/10 | 3,690 | 3,710 | 3,650 | 3,650 | 168,000 |
| 2026/03/09 | 3,650 | 3,675 | 3,615 | 3,620 | 204,000 |
| 2026/03/06 | 3,635 | 3,720 | 3,625 | 3,720 | 148,000 |
| 2026/03/05 | 3,665 | 3,690 | 3,630 | 3,635 | 112,000 |
| 2026/03/04 | 3,575 | 3,610 | 3,545 | 3,610 | 149,700 |
| 2026/03/03 | 3,670 | 3,670 | 3,600 | 3,610 | 149,800 |
| 2026/03/02 | 3,715 | 3,720 | 3,655 | 3,670 | 158,200 |
| 2026/02/27 | 3,670 | 3,735 | 3,670 | 3,735 | 152,500 |
| 2026/02/26 | 3,710 | 3,765 | 3,660 | 3,660 | 207,800 |
| 2026/02/25 | 3,645 | 3,705 | 3,635 | 3,705 | 197,400 |
| 2026/02/24 | 3,625 | 3,690 | 3,610 | 3,645 | 176,200 |
| 2026/02/20 | 3,645 | 3,645 | 3,580 | 3,620 | 162,900 |
| 2026/02/19 | 3,675 | 3,720 | 3,610 | 3,645 | 334,900 |
| 2026/02/18 | 3,540 | 3,695 | 3,535 | 3,660 | 521,600 |
| 2026/02/17 | 3,520 | 3,525 | 3,495 | 3,520 | 80,700 |
| 2026/02/16 | 3,580 | 3,580 | 3,515 | 3,515 | 130,200 |
| 2026/02/13 | 3,550 | 3,580 | 3,505 | 3,580 | 148,000 |
| 2026/02/12 | 3,555 | 3,555 | 3,515 | 3,530 | 149,700 |
| 2026/02/10 | 3,475 | 3,565 | 3,475 | 3,565 | 241,100 |
| 2026/02/09 | 3,520 | 3,525 | 3,470 | 3,475 | 122,800 |
| 2026/02/06 | 3,480 | 3,505 | 3,470 | 3,490 | 110,300 |
| 2026/02/05 | 3,485 | 3,515 | 3,480 | 3,480 | 144,000 |
| 2026/02/04 | 3,415 | 3,480 | 3,410 | 3,475 | 144,600 |
| 2026/02/03 | 3,440 | 3,445 | 3,415 | 3,430 | 128,100 |
| 2026/02/02 | 3,415 | 3,445 | 3,400 | 3,400 | 103,800 |
| 2026/01/30 | 3,370 | 3,410 | 3,340 | 3,405 | 146,200 |
| 2026/01/29 | 3,370 | 3,410 | 3,335 | 3,395 | 105,700 |
| 2026/01/28 | 3,395 | 3,395 | 3,350 | 3,370 | 87,500 |
| 2026/01/27 | 3,435 | 3,435 | 3,400 | 3,400 | 94,800 |
| 2026/01/26 | 3,475 | 3,480 | 3,420 | 3,445 | 109,000 |
| 2026/01/23 | 3,455 | 3,480 | 3,450 | 3,470 | 111,900 |
| 2026/01/22 | 3,450 | 3,455 | 3,425 | 3,455 | 104,600 |
| 2026/01/21 | 3,445 | 3,460 | 3,425 | 3,440 | 177,300 |
| 2026/01/20 | 3,385 | 3,465 | 3,380 | 3,450 | 346,900 |
| 2026/01/19 | 3,355 | 3,385 | 3,345 | 3,375 | 212,900 |
| 2026/01/16 | 3,330 | 3,365 | 3,315 | 3,355 | 261,100 |
| 2026/01/15 | 3,305 | 3,335 | 3,300 | 3,320 | 176,700 |
| 2026/01/14 | 3,350 | 3,355 | 3,290 | 3,320 | 307,100 |
| 2026/01/13 | 3,345 | 3,390 | 3,300 | 3,360 | 293,600 |
| 2026/01/09 | 3,370 | 3,420 | 3,340 | 3,355 | 267,900 |
| 2026/01/08 | 3,400 | 3,415 | 3,340 | 3,365 | 197,300 |
| 2026/01/07 | 3,340 | 3,425 | 3,330 | 3,415 | 255,100 |
| 2026/01/06 | 3,330 | 3,350 | 3,300 | 3,345 | 177,800 |
| 2026/01/05 | 3,250 | 3,345 | 3,240 | 3,335 | 240,400 |