2695東証P貸借
業種 小売業
くら寿司 株価時系列データ
PTS
4,666.5
円
(09:49)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,310 (24/04/12) | 3,005 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,310 (24/04/12) | 3,365 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,730 | 4,740 | 4,610 | 4,650 | -140 | -2.9 | 155,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,860 | 4,915 | 4,780 | 4,790 | -45 | -0.9 | 381,000 |
| 4/17 | 4,945 | 4,995 | 4,825 | 4,835 | -135 | -2.7 | 412,900 |
| 4/16 | 5,180 | 5,200 | 4,900 | 4,970 | -290 | -5.5 | 559,000 |
| 4/15 | 5,300 | 5,300 | 5,200 | 5,260 | -50 | -0.9 | 207,300 |
| 4/12 | 5,200 | 5,310 | 5,170 | 5,310 | +110 | +2.1 | 260,500 |
| 4/11 | 5,230 | 5,270 | 5,160 | 5,200 | -30 | -0.6 | 320,900 |
| 4/10 | 5,130 | 5,250 | 5,110 | 5,230 | +160 | +3.2 | 412,500 |
| 4/9 | 4,920 | 5,080 | 4,910 | 5,070 | +170 | +3.5 | 422,600 |
| 4/8 | 4,875 | 4,905 | 4,840 | 4,900 | +45 | +0.9 | 348,800 |
| 4/5 | 4,870 | 4,930 | 4,815 | 4,855 | -85 | -1.7 | 392,600 |
| 4/4 | 4,855 | 4,940 | 4,790 | 4,940 | +110 | +2.3 | 369,800 |
| 4/3 | 4,780 | 4,860 | 4,760 | 4,830 | +40 | +0.8 | 302,200 |
| 4/2 | 4,835 | 4,835 | 4,765 | 4,790 | -55 | -1.1 | 196,100 |
| 4/1 | 4,835 | 4,870 | 4,800 | 4,845 | +65 | +1.4 | 252,000 |
| 3/29 | 4,710 | 4,800 | 4,710 | 4,780 | +110 | +2.4 | 352,400 |
| 3/28 | 4,705 | 4,730 | 4,655 | 4,670 | -30 | -0.6 | 371,400 |
| 3/27 | 4,645 | 4,735 | 4,585 | 4,700 | +90 | +2.0 | 497,700 |
| 3/26 | 4,590 | 4,640 | 4,535 | 4,610 | +5 | +0.1 | 300,700 |
| 3/25 | 4,645 | 4,680 | 4,605 | 4,605 | -70 | -1.5 | 403,400 |
| 3/22 | 4,535 | 4,680 | 4,535 | 4,675 | +220 | +4.9 | 431,600 |
| 3/21 | 4,535 | 4,570 | 4,455 | 4,455 | -50 | -1.1 | 349,000 |
| 3/19 | 4,500 | 4,530 | 4,450 | 4,505 | +45 | +1.0 | 264,400 |
| 3/18 | 4,480 | 4,495 | 4,400 | 4,460 | +75 | +1.7 | 250,900 |
| 3/15 | 4,410 | 4,450 | 4,365 | 4,385 | -25 | -0.6 | 200,200 |
| 3/14 | 4,500 | 4,505 | 4,330 | 4,410 | -175 | -3.8 | 452,700 |
| 3/13 | 4,200 | 4,600 | 4,160 | 4,585 | +180 | +4.1 | 803,100 |
| 3/12 | 4,310 | 4,405 | 4,265 | 4,405 | +85 | +2.0 | 323,300 |
| 3/11 | 4,320 | 4,335 | 4,250 | 4,320 | -15 | -0.4 | 226,600 |
| 3/8 | 4,250 | 4,350 | 4,215 | 4,335 | +45 | +1.1 | 353,900 |
| 3/7 | 4,030 | 4,290 | 4,020 | 4,290 | +320 | +8.1 | 667,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて