1. HOME >
  2. 株価時系列 >
  3. 2695 >
  4. 2020年

2695 くら寿司(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,2306,3106,1806,26082,4003,130
2020-12-296,2006,2706,1606,20098,5003,100
2020-12-286,4506,4606,2106,240112,2003,120
2020-12-256,4106,4506,3506,44040,7003,220
2020-12-246,4006,4806,3506,41067,5003,205
2020-12-236,3006,4206,2906,400101,3003,200
2020-12-226,4206,4806,3306,35088,9003,175
2020-12-216,4506,5406,4506,49076,5003,245
2020-12-186,3006,4606,2506,400112,1003,200
2020-12-176,5106,5306,3706,370151,2003,185
2020-12-166,5206,6506,4906,61092,5003,305
2020-12-156,5706,6006,4406,540141,8003,270
2020-12-146,7606,7706,5706,570214,4003,285
2020-12-116,6406,8306,6006,830200,3003,415
2020-12-106,5206,6806,5206,630188,7003,315
2020-12-096,4506,6606,4506,620316,2003,310
2020-12-086,2206,4806,2006,390264,6003,195
2020-12-076,0906,2106,0906,170192,0003,085
2020-12-046,0106,0805,8906,040222,5003,020
2020-12-035,7506,0005,6305,920473,2002,960
2020-12-025,7605,9405,7105,910190,8002,955
2020-12-015,6705,7405,6205,720116,7002,860
2020-11-305,5505,6805,5305,650147,5002,825
2020-11-275,5605,6805,5305,640127,9002,820
2020-11-265,5505,5905,5105,55097,4002,775
2020-11-255,7105,7205,5705,580127,1002,790
2020-11-245,6805,7405,6105,670148,7002,835
2020-11-205,5405,6805,4705,670249,4002,835
2020-11-195,8305,8305,5105,580332,5002,790
2020-11-186,0106,0405,8505,850181,4002,925
2020-11-176,1206,1406,0106,060168,0003,030
2020-11-166,2206,2405,9906,090376,8003,045
2020-11-136,4406,4406,3106,400145,9003,200
2020-11-126,5006,5106,4006,430135,6003,215
2020-11-116,4206,5406,3206,510155,5003,255
2020-11-106,4506,4806,3006,360146,7003,180
2020-11-096,2906,4406,2306,380157,9003,190
2020-11-066,3006,3306,2006,210101,3003,105
2020-11-056,1506,3006,0806,250173,5003,125
2020-11-046,3006,4306,1006,120256,4003,060
2020-11-026,3206,3706,1506,210155,9003,105
2020-10-306,4706,5206,2206,290177,6003,145
2020-10-296,4706,6106,4406,490154,9003,245
2020-10-286,6906,7206,4906,610274,4003,305
2020-10-276,5306,6706,4306,670206,2003,335
2020-10-266,4206,6706,3806,490287,6003,245
2020-10-236,3506,4006,3006,34084,0003,170
2020-10-226,3906,3906,2406,26079,7003,130
2020-10-216,4106,4706,3606,390115,4003,195
2020-10-206,2806,5306,2606,410197,3003,205
2020-10-196,2106,2806,1806,28099,3003,140
2020-10-166,1006,1306,0006,13072,1003,065
2020-10-156,2806,2806,1206,12084,0003,060
2020-10-146,1906,2906,1706,27072,5003,135
2020-10-136,2106,2406,1606,19052,4003,095
2020-10-126,3406,3706,1506,200162,1003,100
2020-10-096,3006,4006,2706,390143,9003,195
2020-10-086,3406,3806,1906,330243,9003,165
2020-10-076,0906,3606,0006,310347,9003,155
2020-10-066,1006,1805,8705,910217,4002,955
2020-10-055,7906,1005,7806,100186,4003,050
2020-10-025,7905,8405,6805,710106,3002,855
2020-09-305,7505,8305,6905,720112,4002,860
2020-09-295,7205,7405,6505,70064,6002,850
2020-09-285,7005,7205,6505,72089,3002,860
2020-09-255,5705,6905,5705,67084,9002,835
2020-09-245,6405,6405,5405,54061,6002,770
2020-09-235,6105,7005,5705,66082,9002,830
2020-09-185,6005,7405,6005,710153,7002,855
2020-09-175,5005,5605,4405,520121,8002,760
2020-09-165,4605,5305,3905,500174,7002,750
2020-09-155,0805,4804,9605,380392,6002,690
2020-09-145,1405,1805,0905,18079,0002,590
2020-09-115,1405,1405,0705,08056,6002,540
2020-09-105,0905,1405,0505,11065,2002,555
2020-09-095,0305,0904,9955,07082,0002,535
2020-09-084,9505,0704,9155,07099,6002,535
2020-09-074,8754,9554,8354,940100,9002,470
2020-09-044,7504,8754,7254,875128,1002,437.50
2020-09-034,8454,8654,7904,82092,0002,410
2020-09-024,8154,8654,7654,81071,1002,405
2020-09-014,8354,8354,7754,79048,3002,395
2020-08-314,7704,8504,7654,79080,6002,395
2020-08-284,8004,8504,6604,73574,9002,367.50
2020-08-274,8904,8954,7954,83047,2002,415
2020-08-264,7954,8804,7704,88052,3002,440
2020-08-254,7804,8404,7804,80073,0002,400
2020-08-244,7404,7404,6804,71533,4002,357.50
2020-08-214,7454,7854,6904,70036,1002,350
2020-08-204,7204,7554,7004,74050,6002,370
2020-08-194,6604,7604,6504,735130,8002,367.50
2020-08-184,7104,7154,6604,68060,4002,340
2020-08-174,8204,8454,7254,74570,9002,372.50
2020-08-144,8204,8704,7704,81077,7002,405
2020-08-134,8804,8904,7754,77579,8002,387.50
2020-08-124,7504,8254,6804,81076,0002,405
2020-08-114,6404,7204,6354,72078,6002,360
2020-08-074,5904,6354,5654,61557,9002,307.50
2020-08-064,5504,5904,5204,59058,0002,295
2020-08-054,5854,6004,5004,59552,8002,297.50
2020-08-044,5004,5704,4904,55579,2002,277.50
2020-08-034,3604,4904,3604,45586,4002,227.50
2020-07-314,4454,4954,3504,380148,1002,190
2020-07-304,6704,7004,4654,465204,4002,232.50
2020-07-294,7654,7704,6154,635108,9002,317.50
2020-07-284,8254,8504,7654,78079,0002,390
2020-07-274,8004,8504,7554,81092,3002,405
2020-07-224,9354,9354,8104,81586,4002,407.50
2020-07-214,9404,9604,8804,88089,2002,440
2020-07-204,9104,9504,8454,91592,4002,457.50
2020-07-174,8704,9354,8304,920102,1002,460
2020-07-164,9905,1104,8804,880293,2002,440
2020-07-154,7754,9404,7654,915241,4002,457.50
2020-07-144,6404,7354,5604,735272,3002,367.50
2020-07-134,5804,6854,4004,640460,7002,320
2020-07-104,9154,9154,6004,600632,6002,300
2020-07-095,3405,3405,0805,080188,5002,540
2020-07-085,2805,3505,2505,270100,3002,635
2020-07-075,3005,3005,1805,22077,1002,610
2020-07-065,2005,3805,2005,260117,2002,630
2020-07-035,1305,1905,0605,18077,1002,590
2020-07-025,2105,2105,0805,10062,1002,550
2020-07-015,2905,3105,1305,13070,0002,565
2020-06-305,1905,3105,1905,24089,2002,620
2020-06-295,1905,2205,0805,13063,5002,565
2020-06-265,3405,3405,1905,22069,6002,610
2020-06-255,2505,3405,2405,34084,6002,670
2020-06-245,2805,3105,2505,28046,1002,640
2020-06-235,2505,3205,2305,26071,7002,630
2020-06-225,2005,2605,1705,21046,3002,605
2020-06-195,2305,3305,1805,180103,4002,590
2020-06-185,0305,2605,0105,220218,4002,610
2020-06-174,9855,0404,8955,020148,2002,510
2020-06-164,9455,0404,9455,03098,2002,515
2020-06-154,9155,0304,8354,835105,3002,417.50
2020-06-124,7604,9204,7304,910108,1002,455
2020-06-114,9804,9804,8604,90095,4002,450
2020-06-104,9905,0304,9754,99039,5002,495
2020-06-095,0305,0805,0005,00078,4002,500
2020-06-085,0905,1005,0205,04051,9002,520
2020-06-055,0405,0604,9755,03052,0002,515
2020-06-045,0805,0804,9605,04063,9002,520
2020-06-035,0505,1305,0005,08075,5002,540
2020-06-024,9705,0804,9705,01080,7002,505
2020-06-014,9004,9704,8754,95070,6002,475
2020-05-294,9555,0204,9004,920127,6002,460
2020-05-285,0605,0904,8854,960192,8002,480
2020-05-275,0705,1105,0105,05071,2002,525
2020-05-265,1405,1905,0205,080125,3002,540
2020-05-254,9305,0604,8755,050135,4002,525
2020-05-224,8704,9004,8104,840102,8002,420
2020-05-214,8004,8704,7554,870139,8002,435
2020-05-204,6704,7954,6654,775130,7002,387.50
2020-05-194,7354,7704,6304,66598,5002,332.50
2020-05-184,6754,6854,6054,66568,5002,332.50
2020-05-154,6804,6904,5204,59594,4002,297.50
2020-05-144,7304,7354,5654,565102,6002,282.50
2020-05-134,6004,7254,5804,710103,9002,355
2020-05-124,7004,7504,6554,680177,8002,340
2020-05-114,6004,7654,6004,760306,0002,380
2020-05-084,2904,5154,2804,490335,7002,245
2020-05-074,1604,2304,1554,18091,0002,090
2020-05-014,1704,1904,0904,170140,1002,085
2020-04-304,2604,2804,2054,235193,9002,117.50
2020-04-284,0454,1904,0154,180602,3002,090
2020-04-274,1154,1254,0204,020791,9002,010
2020-04-244,1854,1854,1004,110261,0002,055
2020-04-234,1804,2454,1754,210126,6002,105
2020-04-224,1504,2304,1204,160171,3002,080
2020-04-214,3504,3604,1754,230343,9002,115
2020-04-204,2454,3854,2204,360223,7002,180
2020-04-174,2104,2904,1904,225177,6002,112.50
2020-04-164,0904,1904,0804,165165,5002,082.50
2020-04-154,0804,1954,0404,135210,1002,067.50
2020-04-143,9154,0753,9054,070264,4002,035
2020-04-133,8153,9203,8053,860207,4001,930
2020-04-103,9253,9253,7503,860172,7001,930
2020-04-094,0504,0503,7753,875340,2001,937.50
2020-04-083,6853,9703,6053,960462,9001,980
2020-04-073,6003,7453,5053,675444,7001,837.50
2020-04-063,2503,4403,1453,420619,9001,710
2020-04-033,6203,6853,3603,390539,9001,695
2020-04-023,8103,8353,6353,650278,7001,825
2020-04-014,0404,0453,8453,870153,0001,935
2020-03-314,0704,1504,0154,030160,2002,015
2020-03-303,9404,0503,9054,040175,1002,020
2020-03-274,0804,1003,9354,000222,1002,000
2020-03-264,2004,2003,9153,940284,5001,970
2020-03-254,2504,3854,1804,320214,4002,160
2020-03-243,9254,0653,8454,045188,7002,022.50
2020-03-233,6803,7903,5803,785264,7001,892.50
2020-03-193,6753,7303,5703,695199,6001,847.50
2020-03-183,7003,8103,5953,610256,6001,805
2020-03-173,3853,7153,3703,670335,7001,835
2020-03-163,5903,7403,4853,525229,7001,762.50
2020-03-133,4703,6503,4003,530354,9001,765
2020-03-124,0704,0953,8103,820366,6001,910
2020-03-114,3204,4254,1854,195327,5002,097.50
2020-03-104,1004,4104,0454,345251,1002,172.50
2020-03-094,4504,4904,3004,355199,5002,177.50
2020-03-064,6654,6954,5204,570131,1002,285
2020-03-054,7604,8104,7004,750110,9002,375
2020-03-044,6254,7454,6004,690133,2002,345
2020-03-034,9604,9804,6854,685176,9002,342.50
2020-03-024,4354,8854,4154,750203,8002,375
2020-02-284,5904,6904,5004,505246,0002,252.50
2020-02-274,9755,0104,8004,835149,5002,417.50
2020-02-265,0105,0204,9305,020130,0002,510
2020-02-255,0205,1205,0105,080155,5002,540
2020-02-215,3305,4205,3105,33062,3002,665
2020-02-205,4305,5305,3905,40084,4002,700
2020-02-195,2005,4605,2005,440131,0002,720
2020-02-185,4005,4105,1905,220171,0002,610
2020-02-175,5305,5505,4205,420144,1002,710
2020-02-145,6805,6905,5905,60072,9002,800
2020-02-135,6505,7405,6205,70047,3002,850
2020-02-125,7305,7305,6605,69051,8002,845
2020-02-105,7705,8005,7205,76078,6002,880
2020-02-075,6905,8405,6905,840171,6002,920
2020-02-065,5805,6505,5605,63067,7002,815
2020-02-055,5405,5705,4705,55064,6002,775
2020-02-045,4705,5405,4605,49058,6002,745
2020-02-035,3805,5005,3405,47084,8002,735
2020-01-315,4205,5705,4205,51089,8002,755
2020-01-305,5705,6105,3905,430157,4002,715
2020-01-295,7705,7705,5805,60071,1002,800
2020-01-285,6005,7805,5605,720110,7002,860
2020-01-275,5505,6805,4905,670166,9002,835
2020-01-245,8005,8005,6505,720204,5002,860
2020-01-235,5505,8805,5505,840513,7002,920
2020-01-225,4305,5805,4305,450224,3002,725
2020-01-215,3905,3905,2905,31085,4002,655
2020-01-205,4505,4505,3105,360138,7002,680
2020-01-175,5105,5305,4305,46078,3002,730
2020-01-165,4305,5005,3805,50063,2002,750
2020-01-155,4205,4505,3805,42065,5002,710
2020-01-145,5005,5005,3505,370127,6002,685
2020-01-105,5305,5705,4705,53061,6002,765
2020-01-095,5005,5405,4605,53082,9002,765
2020-01-085,4605,4605,2905,410109,0002,705
2020-01-075,4705,5505,4705,50098,1002,750
2020-01-065,3705,4605,3505,460142,6002,730

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