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
2024-12-063,9303,9703,8553,855154,0003,855
2024-12-053,9403,9703,8653,930148,7003,930
2024-12-043,9103,9653,8803,930109,7003,930
2024-12-033,8703,9053,8653,880127,3003,880
2024-12-023,9103,9103,8303,88094,1003,880
2024-11-293,8603,9103,8353,88598,3003,885
2024-11-283,9003,9153,8253,83588,0003,835
2024-11-273,8703,8953,8403,88588,8003,885
2024-11-263,8953,9303,8253,85590,2003,855
2024-11-253,8703,9353,8703,895149,0003,895
2024-11-223,8203,8553,8053,84091,2003,840
2024-11-213,8703,9203,8053,815141,9003,815
2024-11-203,8353,8753,8203,84564,7003,845
2024-11-193,8103,8653,8053,83592,5003,835
2024-11-183,9403,9503,8203,845132,4003,845
2024-11-154,0404,0403,9803,98070,3003,980
2024-11-144,0654,0954,0154,040128,4004,040
2024-11-133,9804,0803,9804,065176,0004,065
2024-11-123,9603,9903,9103,97591,2003,975
2024-11-113,9604,0053,9453,950127,2003,950
2024-11-084,0804,1353,9603,970217,7003,970
2024-11-074,0904,1103,8854,035338,3004,035
2024-11-064,0604,1304,0504,095212,0004,095
2024-11-054,0354,0554,0154,05076,9004,050
2024-11-013,9704,0303,9504,030144,5004,030
2024-10-314,0304,0503,9654,025158,9004,025
2024-10-304,0054,0754,0054,045282,6004,045
2024-10-293,9804,0253,9453,995235,6003,995
2024-10-283,9103,9903,9103,970196,3003,970
2024-10-253,9103,9503,8853,910105,2003,910
2024-10-243,8853,9153,8753,89589,4003,895
2024-10-233,8703,9203,8603,915130,8003,915
2024-10-223,9303,9303,8653,865119,9003,865
2024-10-213,8303,9453,8253,935184,4003,935
2024-10-183,8003,8303,7853,810110,9003,810
2024-10-173,8153,8203,7803,800104,1003,800
2024-10-163,8653,8753,8103,815131,6003,815
2024-10-153,8853,9153,8553,890124,4003,890
2024-10-113,9253,9753,8653,865140,8003,865
2024-10-103,9453,9503,8803,910183,9003,910
2024-10-093,8453,9403,8403,940250,2003,940
2024-10-083,8603,8603,7953,800115,6003,800
2024-10-073,8703,9003,8253,880180,8003,880
2024-10-043,7953,8903,7903,840224,0003,840
2024-10-033,7553,8053,7553,760133,1003,760
2024-10-023,7603,8403,7003,710187,6003,710
2024-10-013,7803,8003,7603,770112,5003,770
2024-09-303,7453,8153,7353,760144,4003,760
2024-09-273,7703,8303,7503,815188,7003,815
2024-09-263,7103,7653,6853,765179,3003,765
2024-09-253,6853,6903,6353,680111,7003,680
2024-09-243,7353,7353,6753,690113,9003,690
2024-09-203,7003,7253,6403,715163,4003,715
2024-09-193,6253,6853,6253,660162,2003,660
2024-09-183,6203,6203,5553,605144,3003,605
2024-09-173,5003,6203,5003,620264,3003,620
2024-09-133,4553,5053,4503,490135,2003,490
2024-09-123,4503,5103,4253,490206,8003,490
2024-09-113,4753,4903,3853,395317,4003,395
2024-09-103,6303,6353,4603,475779,7003,475
2024-09-093,6003,6353,5503,625518,6003,625
2024-09-063,6753,6853,6203,660306,8003,660
2024-09-053,6303,7003,6103,630279,5003,630
2024-09-043,7003,7203,6403,650226,4003,650
2024-09-033,7453,7803,7303,740136,1003,740
2024-09-023,8453,8453,7553,765119,4003,765
2024-08-303,8003,8203,7503,810109,0003,810
2024-08-293,8453,8453,7853,820138,4003,820
2024-08-283,8603,8903,8153,840127,3003,840
2024-08-273,8453,8803,8353,840108,1003,840
2024-08-263,8503,8753,8103,835143,0003,835
2024-08-233,8303,8403,7753,820111,0003,820
2024-08-223,7603,8253,7603,810185,9003,810
2024-08-213,7003,7403,6903,730163,9003,730
2024-08-203,6553,7253,6503,700124,9003,700
2024-08-193,6953,7103,6253,655162,9003,655
2024-08-163,6703,7453,6653,695172,5003,695
2024-08-153,6153,6403,6053,610102,6003,610
2024-08-143,6103,6653,5803,615106,4003,615
2024-08-133,5803,6003,5553,600102,9003,600
2024-08-093,6153,6503,5253,580185,0003,580
2024-08-083,5003,6153,5003,560185,5003,560
2024-08-073,5003,6353,4853,550230,5003,550
2024-08-063,5403,6353,5053,585300,2003,585
2024-08-053,5453,6053,2903,330510,4003,330
2024-08-023,7603,7953,6653,685337,5003,685
2024-08-013,8853,8903,8053,865163,3003,865
2024-07-313,8353,8953,7903,895123,8003,895
2024-07-303,8403,8453,7903,835146,8003,835
2024-07-293,8503,9103,8253,885132,8003,885
2024-07-263,8253,8503,7803,800122,2003,800
2024-07-253,8203,8703,7903,810200,9003,810
2024-07-243,9203,9253,8503,850167,0003,850
2024-07-233,8903,9253,8853,91595,2003,915
2024-07-223,9553,9553,8903,895165,5003,895
2024-07-193,9603,9753,9303,95591,8003,955
2024-07-183,9804,0003,9103,960313,8003,960
2024-07-173,9554,0603,9404,050326,4004,050
2024-07-163,9303,9553,9053,920158,0003,920
2024-07-123,9053,9653,8903,930223,8003,930
2024-07-113,8953,9153,8753,900216,3003,900
2024-07-103,9203,9503,8403,945461,9003,945
2024-07-093,9403,9653,9203,945170,8003,945
2024-07-084,0404,0403,9253,935359,8003,935
2024-07-054,0004,0503,9904,045252,8004,045
2024-07-044,0354,0604,0154,050182,1004,050
2024-07-034,0404,0453,9904,015167,3004,015
2024-07-024,0254,0503,9854,040277,5004,040
2024-07-014,0554,0704,0204,040291,0004,040
2024-06-284,3004,3004,0354,0451,115,5004,045
2024-06-274,3404,3804,3254,34582,4004,345
2024-06-264,3654,3904,3304,37099,8004,370
2024-06-254,3854,4304,3354,375127,4004,375
2024-06-244,4504,4804,3554,385160,6004,385
2024-06-214,3904,4954,3904,465202,7004,465
2024-06-204,4354,4404,3604,390135,2004,390
2024-06-194,4954,5054,3954,435298,0004,435
2024-06-184,3254,5104,3254,460420,3004,460
2024-06-174,3104,3804,3004,300254,1004,300
2024-06-144,1804,3054,1754,300254,9004,300
2024-06-134,2604,2754,1954,195223,1004,195
2024-06-124,2704,3154,1704,200704,6004,200
2024-06-114,5804,5954,3054,3401,232,8004,340
2024-06-104,4054,4754,3704,440381,6004,440
2024-06-074,4504,5404,3804,385428,0004,385
2024-06-064,6704,6704,3804,415600,6004,415
2024-06-054,6704,7404,6554,705113,9004,705
2024-06-044,7154,7404,6604,70092,1004,700
2024-06-034,8154,8354,7104,735137,1004,735
2024-05-314,7454,8304,7454,830144,8004,830
2024-05-304,6504,7854,6504,770130,9004,770
2024-05-294,8104,8404,7004,700129,3004,700
2024-05-284,8804,8854,8204,84075,0004,840
2024-05-274,8504,8804,8304,88062,4004,880
2024-05-244,8154,9254,8054,850103,8004,850
2024-05-234,9104,9354,8504,875121,6004,875
2024-05-224,9304,9604,8404,850120,3004,850
2024-05-214,9855,0504,8754,965147,5004,965
2024-05-204,9905,0004,9554,975143,7004,975
2024-05-174,8955,0204,8804,980240,0004,980
2024-05-164,8704,9104,8054,855140,4004,855
2024-05-154,9004,9054,8204,855123,1004,855
2024-05-144,7554,8804,7554,880140,2004,880
2024-05-134,6504,8004,6404,800177,5004,800
2024-05-104,6004,6954,6004,660181,1004,660
2024-05-094,6104,6654,5454,615189,8004,615
2024-05-084,8754,8854,6204,630297,9004,630
2024-05-074,8654,9304,8654,875139,4004,875
2024-05-024,9004,9304,7754,845178,6004,845
2024-05-014,8404,9104,8104,905189,9004,905
2024-04-304,7854,9454,7404,905334,5004,905
2024-04-264,7904,8504,7304,8401,006,4004,840
2024-04-254,8054,8154,7204,7201,187,3004,720
2024-04-244,8354,8704,7704,830326,4004,830
2024-04-234,7504,9204,7454,820494,7004,820
2024-04-224,6704,7404,6104,725460,1004,725
2024-04-194,7304,7404,5704,640550,6004,640
2024-04-184,8604,9154,7804,790381,0004,790
2024-04-174,9454,9954,8254,835412,9004,835
2024-04-165,1805,2004,9004,970559,0004,970
2024-04-155,3005,3005,2005,260207,3005,260
2024-04-125,2005,3105,1705,310260,5005,310
2024-04-115,2305,2705,1605,200320,9005,200
2024-04-105,1305,2505,1105,230412,5005,230
2024-04-094,9205,0804,9105,070422,6005,070
2024-04-084,8754,9054,8404,900348,8004,900
2024-04-054,8704,9304,8154,855392,6004,855
2024-04-044,8554,9404,7904,940369,8004,940
2024-04-034,7804,8604,7604,830302,2004,830
2024-04-024,8354,8354,7654,790196,1004,790
2024-04-014,8354,8704,8004,845252,0004,845
2024-03-294,7104,8004,7104,780352,4004,780
2024-03-284,7054,7304,6554,670371,4004,670
2024-03-274,6454,7354,5854,700497,7004,700
2024-03-264,5904,6404,5354,610300,7004,610
2024-03-254,6454,6804,6054,605403,4004,605
2024-03-224,5354,6804,5354,675431,6004,675
2024-03-214,5354,5704,4554,455349,0004,455
2024-03-194,5004,5304,4504,505264,4004,505
2024-03-184,4804,4954,4004,460250,9004,460
2024-03-154,4104,4504,3654,385200,2004,385
2024-03-144,5004,5054,3304,410452,7004,410
2024-03-134,2004,6004,1604,585803,1004,585
2024-03-124,3104,4054,2654,405323,3004,405
2024-03-114,3204,3354,2504,320226,6004,320
2024-03-084,2504,3504,2154,335353,9004,335
2024-03-074,0304,2904,0204,290667,6004,290
2024-03-063,9503,9953,9203,970175,1003,970
2024-03-053,9804,0303,9554,005171,0004,005
2024-03-043,9203,9703,9003,955136,2003,955
2024-03-013,9703,9703,9203,920168,2003,920
2024-02-294,0704,0703,9653,975161,3003,975
2024-02-284,0354,0954,0254,070118,0004,070
2024-02-274,0754,0954,0254,050120,4004,050
2024-02-264,0804,1054,0604,065111,6004,065
2024-02-224,0804,0904,0404,075107,4004,075
2024-02-214,0504,1004,0354,075157,2004,075
2024-02-204,1004,1004,0204,03595,3004,035
2024-02-193,9704,1003,9554,100215,1004,100
2024-02-163,8653,9903,8503,975221,0003,975
2024-02-153,8953,9153,8353,845227,0003,845
2024-02-143,9003,9303,8703,885211,4003,885
2024-02-133,9253,9353,8503,925285,3003,925
2024-02-093,8803,9603,8553,855251,6003,855
2024-02-083,9053,9103,8553,900111,2003,900
2024-02-073,8403,9403,8403,940202,2003,940
2024-02-063,9503,9503,8303,835230,2003,835
2024-02-053,9603,9803,9453,950116,0003,950
2024-02-023,9303,9603,9103,945117,1003,945
2024-02-013,9453,9453,9003,900148,0003,900
2024-01-313,9453,9703,9153,955155,2003,955
2024-01-303,9054,0703,8803,955602,5003,955
2024-01-293,8103,8553,8003,82578,5003,825
2024-01-263,8553,8803,7853,785108,6003,785
2024-01-253,8403,8853,8353,850106,8003,850
2024-01-243,9103,9203,8303,835132,8003,835
2024-01-233,8953,9303,8853,895152,1003,895
2024-01-223,8853,9103,8403,900120,6003,900
2024-01-193,9253,9653,8653,885158,3003,885
2024-01-183,9453,9653,9053,905184,1003,905
2024-01-173,7403,9503,7403,925418,4003,925
2024-01-163,7903,8253,7453,755160,5003,755
2024-01-153,8103,8203,7453,795267,7003,795
2024-01-123,6603,7203,6203,715228,7003,715
2024-01-113,6153,6803,6003,670247,3003,670
2024-01-103,5303,6103,5303,595244,6003,595
2024-01-093,4403,5153,4403,510245,6003,510
2024-01-053,4553,4653,4053,410118,8003,410
2024-01-043,4103,4403,3653,435137,2003,435

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