2695 くら寿司(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 3,430 | 3,470 | 3,365 | 3,460 | 167,100 | 3,460 |
| 2025-07-02 | 3,490 | 3,510 | 3,455 | 3,480 | 196,300 | 3,480 |
| 2025-07-01 | 3,540 | 3,575 | 3,505 | 3,515 | 186,300 | 3,515 |
| 2025-06-30 | 3,565 | 3,595 | 3,535 | 3,540 | 261,800 | 3,540 |
| 2025-06-27 | 3,600 | 3,615 | 3,535 | 3,535 | 327,300 | 3,535 |
| 2025-06-26 | 3,545 | 3,595 | 3,545 | 3,595 | 232,500 | 3,595 |
| 2025-06-25 | 3,600 | 3,600 | 3,450 | 3,530 | 405,000 | 3,530 |
| 2025-06-24 | 3,575 | 3,620 | 3,525 | 3,535 | 447,300 | 3,535 |
| 2025-06-23 | 3,365 | 3,620 | 3,365 | 3,545 | 922,200 | 3,545 |
| 2025-06-20 | 3,330 | 3,390 | 3,320 | 3,365 | 423,000 | 3,365 |
| 2025-06-19 | 3,300 | 3,355 | 3,290 | 3,335 | 208,300 | 3,335 |
| 2025-06-18 | 3,280 | 3,350 | 3,280 | 3,300 | 281,000 | 3,300 |
| 2025-06-17 | 3,265 | 3,335 | 3,160 | 3,265 | 488,900 | 3,265 |
| 2025-06-16 | 3,085 | 3,285 | 3,060 | 3,215 | 933,700 | 3,215 |
| 2025-06-13 | 3,190 | 3,270 | 3,175 | 3,195 | 394,200 | 3,195 |
| 2025-06-12 | 3,210 | 3,235 | 3,180 | 3,180 | 193,800 | 3,180 |
| 2025-06-11 | 3,205 | 3,250 | 3,200 | 3,210 | 211,700 | 3,210 |
| 2025-06-10 | 3,210 | 3,220 | 3,185 | 3,205 | 173,800 | 3,205 |
| 2025-06-09 | 3,200 | 3,220 | 3,175 | 3,210 | 173,500 | 3,210 |
| 2025-06-06 | 3,170 | 3,215 | 3,170 | 3,205 | 135,700 | 3,205 |
| 2025-06-05 | 3,160 | 3,205 | 3,155 | 3,180 | 117,600 | 3,180 |
| 2025-06-04 | 3,155 | 3,170 | 3,135 | 3,170 | 63,300 | 3,170 |
| 2025-06-03 | 3,140 | 3,155 | 3,125 | 3,155 | 123,100 | 3,155 |
| 2025-06-02 | 3,190 | 3,190 | 3,140 | 3,140 | 106,000 | 3,140 |
| 2025-05-30 | 3,170 | 3,200 | 3,165 | 3,190 | 78,800 | 3,190 |
| 2025-05-29 | 3,190 | 3,215 | 3,175 | 3,190 | 86,500 | 3,190 |
| 2025-05-28 | 3,185 | 3,215 | 3,170 | 3,195 | 134,200 | 3,195 |
| 2025-05-27 | 3,155 | 3,195 | 3,150 | 3,190 | 155,300 | 3,190 |
| 2025-05-26 | 3,110 | 3,165 | 3,105 | 3,155 | 149,600 | 3,155 |
| 2025-05-23 | 3,075 | 3,110 | 3,075 | 3,100 | 100,400 | 3,100 |
| 2025-05-22 | 3,055 | 3,100 | 3,045 | 3,075 | 132,800 | 3,075 |
| 2025-05-21 | 3,095 | 3,110 | 3,065 | 3,070 | 126,900 | 3,070 |
| 2025-05-20 | 3,160 | 3,160 | 3,095 | 3,095 | 252,000 | 3,095 |
| 2025-05-19 | 3,195 | 3,200 | 3,165 | 3,175 | 115,100 | 3,175 |
| 2025-05-16 | 3,185 | 3,220 | 3,175 | 3,190 | 157,300 | 3,190 |
| 2025-05-15 | 3,190 | 3,220 | 3,180 | 3,205 | 137,800 | 3,205 |
| 2025-05-14 | 3,130 | 3,210 | 3,120 | 3,190 | 225,700 | 3,190 |
| 2025-05-13 | 3,145 | 3,160 | 3,120 | 3,135 | 151,700 | 3,135 |
| 2025-05-12 | 3,135 | 3,160 | 3,115 | 3,120 | 167,500 | 3,120 |
| 2025-05-09 | 3,125 | 3,165 | 3,120 | 3,125 | 164,300 | 3,125 |
| 2025-05-08 | 3,140 | 3,155 | 3,100 | 3,135 | 144,400 | 3,135 |
| 2025-05-07 | 3,130 | 3,190 | 3,095 | 3,165 | 223,100 | 3,165 |
| 2025-05-02 | 3,140 | 3,160 | 3,090 | 3,145 | 228,600 | 3,145 |
| 2025-05-01 | 3,155 | 3,165 | 3,130 | 3,135 | 254,900 | 3,135 |
| 2025-04-30 | 3,250 | 3,285 | 3,150 | 3,165 | 387,900 | 3,165 |
| 2025-04-28 | 3,260 | 3,295 | 3,250 | 3,280 | 615,200 | 3,280 |
| 2025-04-25 | 3,380 | 3,380 | 3,350 | 3,365 | 445,900 | 3,365 |
| 2025-04-24 | 3,375 | 3,380 | 3,350 | 3,350 | 443,400 | 3,350 |
| 2025-04-23 | 3,385 | 3,395 | 3,360 | 3,385 | 365,300 | 3,385 |
| 2025-04-22 | 3,385 | 3,415 | 3,365 | 3,380 | 305,700 | 3,380 |
| 2025-04-21 | 3,390 | 3,415 | 3,380 | 3,385 | 482,400 | 3,385 |
| 2025-04-18 | 3,330 | 3,375 | 3,325 | 3,375 | 395,000 | 3,375 |
| 2025-04-17 | 3,340 | 3,355 | 3,300 | 3,325 | 219,700 | 3,325 |
| 2025-04-16 | 3,350 | 3,380 | 3,335 | 3,350 | 275,300 | 3,350 |
| 2025-04-15 | 3,360 | 3,380 | 3,345 | 3,345 | 208,700 | 3,345 |
| 2025-04-14 | 3,345 | 3,395 | 3,330 | 3,360 | 553,300 | 3,360 |
| 2025-04-11 | 3,155 | 3,295 | 3,155 | 3,295 | 735,700 | 3,295 |
| 2025-04-10 | 3,190 | 3,190 | 3,145 | 3,180 | 449,700 | 3,180 |
| 2025-04-09 | 3,065 | 3,125 | 3,040 | 3,105 | 260,900 | 3,105 |
| 2025-04-08 | 3,055 | 3,135 | 3,055 | 3,115 | 350,300 | 3,115 |
| 2025-04-07 | 3,050 | 3,065 | 2,937 | 2,950 | 744,600 | 2,950 |
| 2025-04-04 | 3,075 | 3,120 | 3,050 | 3,105 | 487,400 | 3,105 |
| 2025-04-03 | 3,090 | 3,120 | 3,060 | 3,110 | 431,900 | 3,110 |
| 2025-04-02 | 3,145 | 3,155 | 3,100 | 3,110 | 259,100 | 3,110 |
| 2025-04-01 | 3,160 | 3,180 | 3,130 | 3,140 | 265,100 | 3,140 |
| 2025-03-31 | 3,180 | 3,195 | 3,150 | 3,150 | 369,900 | 3,150 |
| 2025-03-28 | 3,145 | 3,225 | 3,140 | 3,180 | 554,000 | 3,180 |
| 2025-03-27 | 3,105 | 3,145 | 3,105 | 3,130 | 229,900 | 3,130 |
| 2025-03-26 | 3,115 | 3,125 | 3,085 | 3,105 | 210,800 | 3,105 |
| 2025-03-25 | 3,150 | 3,150 | 3,100 | 3,100 | 234,500 | 3,100 |
| 2025-03-24 | 3,155 | 3,180 | 3,140 | 3,145 | 183,800 | 3,145 |
| 2025-03-21 | 3,150 | 3,175 | 3,140 | 3,140 | 191,200 | 3,140 |
| 2025-03-19 | 3,110 | 3,195 | 3,110 | 3,135 | 360,200 | 3,135 |
| 2025-03-18 | 3,090 | 3,160 | 3,070 | 3,135 | 446,300 | 3,135 |
| 2025-03-17 | 3,155 | 3,170 | 3,075 | 3,085 | 558,800 | 3,085 |
| 2025-03-14 | 3,095 | 3,130 | 3,065 | 3,085 | 367,100 | 3,085 |
| 2025-03-13 | 3,140 | 3,140 | 3,070 | 3,115 | 262,200 | 3,115 |
| 2025-03-12 | 3,135 | 3,160 | 3,115 | 3,115 | 215,500 | 3,115 |
| 2025-03-11 | 3,065 | 3,140 | 3,060 | 3,125 | 353,500 | 3,125 |
| 2025-03-10 | 3,085 | 3,095 | 3,065 | 3,095 | 176,500 | 3,095 |
| 2025-03-07 | 3,095 | 3,105 | 3,065 | 3,065 | 242,800 | 3,065 |
| 2025-03-06 | 3,080 | 3,110 | 3,070 | 3,100 | 316,600 | 3,100 |
| 2025-03-05 | 3,040 | 3,090 | 3,035 | 3,065 | 294,000 | 3,065 |
| 2025-03-04 | 3,015 | 3,035 | 3,005 | 3,015 | 226,500 | 3,015 |
| 2025-03-03 | 3,040 | 3,060 | 3,000 | 3,005 | 365,000 | 3,005 |
| 2025-02-28 | 3,010 | 3,055 | 3,005 | 3,010 | 414,900 | 3,010 |
| 2025-02-27 | 3,090 | 3,120 | 3,030 | 3,030 | 426,800 | 3,030 |
| 2025-02-26 | 3,075 | 3,110 | 3,035 | 3,090 | 448,400 | 3,090 |
| 2025-02-25 | 3,165 | 3,170 | 3,065 | 3,075 | 1,077,800 | 3,075 |
| 2025-02-21 | 3,220 | 3,275 | 3,040 | 3,165 | 6,187,300 | 3,165 |
| 2025-02-20 | 3,090 | 3,090 | 3,090 | 3,090 | 1,371,900 | 3,090 |
| 2025-02-19 | 2,600 | 2,615 | 2,574 | 2,590 | 338,800 | 2,590 |
| 2025-02-18 | 2,549 | 2,616 | 2,545 | 2,602 | 309,200 | 2,602 |
| 2025-02-17 | 2,660 | 2,660 | 2,537 | 2,539 | 658,900 | 2,539 |
| 2025-02-14 | 2,706 | 2,717 | 2,671 | 2,673 | 293,600 | 2,673 |
| 2025-02-13 | 2,692 | 2,721 | 2,683 | 2,703 | 225,300 | 2,703 |
| 2025-02-12 | 2,699 | 2,704 | 2,653 | 2,698 | 295,200 | 2,698 |
| 2025-02-10 | 2,697 | 2,697 | 2,655 | 2,690 | 273,300 | 2,690 |
| 2025-02-07 | 2,673 | 2,719 | 2,655 | 2,699 | 320,500 | 2,699 |
| 2025-02-06 | 2,650 | 2,691 | 2,650 | 2,676 | 328,000 | 2,676 |
| 2025-02-05 | 2,683 | 2,696 | 2,660 | 2,672 | 257,200 | 2,672 |
| 2025-02-04 | 2,700 | 2,712 | 2,681 | 2,683 | 220,000 | 2,683 |
| 2025-02-03 | 2,723 | 2,723 | 2,675 | 2,675 | 344,500 | 2,675 |
| 2025-01-31 | 2,764 | 2,787 | 2,741 | 2,760 | 246,400 | 2,760 |
| 2025-01-30 | 2,736 | 2,764 | 2,723 | 2,764 | 195,100 | 2,764 |
| 2025-01-29 | 2,730 | 2,735 | 2,703 | 2,735 | 214,300 | 2,735 |
| 2025-01-28 | 2,763 | 2,763 | 2,715 | 2,737 | 371,600 | 2,737 |
| 2025-01-27 | 2,720 | 2,768 | 2,714 | 2,762 | 329,700 | 2,762 |
| 2025-01-24 | 2,700 | 2,728 | 2,690 | 2,700 | 328,500 | 2,700 |
| 2025-01-23 | 2,688 | 2,718 | 2,636 | 2,700 | 425,600 | 2,700 |
| 2025-01-22 | 2,691 | 2,704 | 2,646 | 2,700 | 344,100 | 2,700 |
| 2025-01-21 | 2,670 | 2,695 | 2,658 | 2,685 | 280,400 | 2,685 |
| 2025-01-20 | 2,630 | 2,669 | 2,596 | 2,656 | 538,500 | 2,656 |
| 2025-01-17 | 2,670 | 2,685 | 2,623 | 2,658 | 427,600 | 2,658 |
| 2025-01-16 | 2,687 | 2,728 | 2,644 | 2,672 | 576,000 | 2,672 |
| 2025-01-15 | 2,646 | 2,667 | 2,625 | 2,658 | 493,600 | 2,658 |
| 2025-01-14 | 2,720 | 2,720 | 2,630 | 2,658 | 979,200 | 2,658 |
| 2025-01-10 | 2,750 | 2,775 | 2,740 | 2,746 | 523,100 | 2,746 |
| 2025-01-09 | 2,865 | 2,865 | 2,758 | 2,770 | 1,075,700 | 2,770 |
| 2025-01-08 | 2,900 | 2,927 | 2,876 | 2,896 | 436,700 | 2,896 |
| 2025-01-07 | 2,855 | 2,892 | 2,843 | 2,880 | 481,600 | 2,880 |
| 2025-01-06 | 2,885 | 2,906 | 2,855 | 2,862 | 629,600 | 2,862 |
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