2695 くら寿司(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,900 | 4,930 | 4,775 | 4,845 | 178,600 | 4,845 |
| 2024-05-01 | 4,840 | 4,910 | 4,810 | 4,905 | 189,900 | 4,905 |
| 2024-04-30 | 4,785 | 4,945 | 4,740 | 4,905 | 334,500 | 4,905 |
| 2024-04-26 | 4,790 | 4,850 | 4,730 | 4,840 | 1,006,400 | 4,840 |
| 2024-04-25 | 4,805 | 4,815 | 4,720 | 4,720 | 1,187,300 | 4,720 |
| 2024-04-24 | 4,835 | 4,870 | 4,770 | 4,830 | 326,400 | 4,830 |
| 2024-04-23 | 4,750 | 4,920 | 4,745 | 4,820 | 494,700 | 4,820 |
| 2024-04-22 | 4,670 | 4,740 | 4,610 | 4,725 | 460,100 | 4,725 |
| 2024-04-19 | 4,730 | 4,740 | 4,570 | 4,640 | 550,600 | 4,640 |
| 2024-04-18 | 4,860 | 4,915 | 4,780 | 4,790 | 381,000 | 4,790 |
| 2024-04-17 | 4,945 | 4,995 | 4,825 | 4,835 | 412,900 | 4,835 |
| 2024-04-16 | 5,180 | 5,200 | 4,900 | 4,970 | 559,000 | 4,970 |
| 2024-04-15 | 5,300 | 5,300 | 5,200 | 5,260 | 207,300 | 5,260 |
| 2024-04-12 | 5,200 | 5,310 | 5,170 | 5,310 | 260,500 | 5,310 |
| 2024-04-11 | 5,230 | 5,270 | 5,160 | 5,200 | 320,900 | 5,200 |
| 2024-04-10 | 5,130 | 5,250 | 5,110 | 5,230 | 412,500 | 5,230 |
| 2024-04-09 | 4,920 | 5,080 | 4,910 | 5,070 | 422,600 | 5,070 |
| 2024-04-08 | 4,875 | 4,905 | 4,840 | 4,900 | 348,800 | 4,900 |
| 2024-04-05 | 4,870 | 4,930 | 4,815 | 4,855 | 392,600 | 4,855 |
| 2024-04-04 | 4,855 | 4,940 | 4,790 | 4,940 | 369,800 | 4,940 |
| 2024-04-03 | 4,780 | 4,860 | 4,760 | 4,830 | 302,200 | 4,830 |
| 2024-04-02 | 4,835 | 4,835 | 4,765 | 4,790 | 196,100 | 4,790 |
| 2024-04-01 | 4,835 | 4,870 | 4,800 | 4,845 | 252,000 | 4,845 |
| 2024-03-29 | 4,710 | 4,800 | 4,710 | 4,780 | 352,400 | 4,780 |
| 2024-03-28 | 4,705 | 4,730 | 4,655 | 4,670 | 371,400 | 4,670 |
| 2024-03-27 | 4,645 | 4,735 | 4,585 | 4,700 | 497,700 | 4,700 |
| 2024-03-26 | 4,590 | 4,640 | 4,535 | 4,610 | 300,700 | 4,610 |
| 2024-03-25 | 4,645 | 4,680 | 4,605 | 4,605 | 403,400 | 4,605 |
| 2024-03-22 | 4,535 | 4,680 | 4,535 | 4,675 | 431,600 | 4,675 |
| 2024-03-21 | 4,535 | 4,570 | 4,455 | 4,455 | 349,000 | 4,455 |
| 2024-03-19 | 4,500 | 4,530 | 4,450 | 4,505 | 264,400 | 4,505 |
| 2024-03-18 | 4,480 | 4,495 | 4,400 | 4,460 | 250,900 | 4,460 |
| 2024-03-15 | 4,410 | 4,450 | 4,365 | 4,385 | 200,200 | 4,385 |
| 2024-03-14 | 4,500 | 4,505 | 4,330 | 4,410 | 452,700 | 4,410 |
| 2024-03-13 | 4,200 | 4,600 | 4,160 | 4,585 | 803,100 | 4,585 |
| 2024-03-12 | 4,310 | 4,405 | 4,265 | 4,405 | 323,300 | 4,405 |
| 2024-03-11 | 4,320 | 4,335 | 4,250 | 4,320 | 226,600 | 4,320 |
| 2024-03-08 | 4,250 | 4,350 | 4,215 | 4,335 | 353,900 | 4,335 |
| 2024-03-07 | 4,030 | 4,290 | 4,020 | 4,290 | 667,600 | 4,290 |
| 2024-03-06 | 3,950 | 3,995 | 3,920 | 3,970 | 175,100 | 3,970 |
| 2024-03-05 | 3,980 | 4,030 | 3,955 | 4,005 | 171,000 | 4,005 |
| 2024-03-04 | 3,920 | 3,970 | 3,900 | 3,955 | 136,200 | 3,955 |
| 2024-03-01 | 3,970 | 3,970 | 3,920 | 3,920 | 168,200 | 3,920 |
| 2024-02-29 | 4,070 | 4,070 | 3,965 | 3,975 | 161,300 | 3,975 |
| 2024-02-28 | 4,035 | 4,095 | 4,025 | 4,070 | 118,000 | 4,070 |
| 2024-02-27 | 4,075 | 4,095 | 4,025 | 4,050 | 120,400 | 4,050 |
| 2024-02-26 | 4,080 | 4,105 | 4,060 | 4,065 | 111,600 | 4,065 |
| 2024-02-22 | 4,080 | 4,090 | 4,040 | 4,075 | 107,400 | 4,075 |
| 2024-02-21 | 4,050 | 4,100 | 4,035 | 4,075 | 157,200 | 4,075 |
| 2024-02-20 | 4,100 | 4,100 | 4,020 | 4,035 | 95,300 | 4,035 |
| 2024-02-19 | 3,970 | 4,100 | 3,955 | 4,100 | 215,100 | 4,100 |
| 2024-02-16 | 3,865 | 3,990 | 3,850 | 3,975 | 221,000 | 3,975 |
| 2024-02-15 | 3,895 | 3,915 | 3,835 | 3,845 | 227,000 | 3,845 |
| 2024-02-14 | 3,900 | 3,930 | 3,870 | 3,885 | 211,400 | 3,885 |
| 2024-02-13 | 3,925 | 3,935 | 3,850 | 3,925 | 285,300 | 3,925 |
| 2024-02-09 | 3,880 | 3,960 | 3,855 | 3,855 | 251,600 | 3,855 |
| 2024-02-08 | 3,905 | 3,910 | 3,855 | 3,900 | 111,200 | 3,900 |
| 2024-02-07 | 3,840 | 3,940 | 3,840 | 3,940 | 202,200 | 3,940 |
| 2024-02-06 | 3,950 | 3,950 | 3,830 | 3,835 | 230,200 | 3,835 |
| 2024-02-05 | 3,960 | 3,980 | 3,945 | 3,950 | 116,000 | 3,950 |
| 2024-02-02 | 3,930 | 3,960 | 3,910 | 3,945 | 117,100 | 3,945 |
| 2024-02-01 | 3,945 | 3,945 | 3,900 | 3,900 | 148,000 | 3,900 |
| 2024-01-31 | 3,945 | 3,970 | 3,915 | 3,955 | 155,200 | 3,955 |
| 2024-01-30 | 3,905 | 4,070 | 3,880 | 3,955 | 602,500 | 3,955 |
| 2024-01-29 | 3,810 | 3,855 | 3,800 | 3,825 | 78,500 | 3,825 |
| 2024-01-26 | 3,855 | 3,880 | 3,785 | 3,785 | 108,600 | 3,785 |
| 2024-01-25 | 3,840 | 3,885 | 3,835 | 3,850 | 106,800 | 3,850 |
| 2024-01-24 | 3,910 | 3,920 | 3,830 | 3,835 | 132,800 | 3,835 |
| 2024-01-23 | 3,895 | 3,930 | 3,885 | 3,895 | 152,100 | 3,895 |
| 2024-01-22 | 3,885 | 3,910 | 3,840 | 3,900 | 120,600 | 3,900 |
| 2024-01-19 | 3,925 | 3,965 | 3,865 | 3,885 | 158,300 | 3,885 |
| 2024-01-18 | 3,945 | 3,965 | 3,905 | 3,905 | 184,100 | 3,905 |
| 2024-01-17 | 3,740 | 3,950 | 3,740 | 3,925 | 418,400 | 3,925 |
| 2024-01-16 | 3,790 | 3,825 | 3,745 | 3,755 | 160,500 | 3,755 |
| 2024-01-15 | 3,810 | 3,820 | 3,745 | 3,795 | 267,700 | 3,795 |
| 2024-01-12 | 3,660 | 3,720 | 3,620 | 3,715 | 228,700 | 3,715 |
| 2024-01-11 | 3,615 | 3,680 | 3,600 | 3,670 | 247,300 | 3,670 |
| 2024-01-10 | 3,530 | 3,610 | 3,530 | 3,595 | 244,600 | 3,595 |
| 2024-01-09 | 3,440 | 3,515 | 3,440 | 3,510 | 245,600 | 3,510 |
| 2024-01-05 | 3,455 | 3,465 | 3,405 | 3,410 | 118,800 | 3,410 |
| 2024-01-04 | 3,410 | 3,440 | 3,365 | 3,435 | 137,200 | 3,435 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
