！決算発表予定日 2021/03/09
2695東証１貸借
業種 小売業
くら寿司 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,700 (21/02/22) | 3,145 (20/04/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 7,380 | 7,420 | 7,220 | 7,420 | -50 | -0.7 | 118,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 7,430 | 7,470 | 7,350 | 7,470 | -50 | -0.7 | 61,200 |
| 3/3 | 7,350 | 7,560 | 7,330 | 7,520 | +140 | +1.9 | 78,300 |
| 3/2 | 7,450 | 7,470 | 7,310 | 7,380 | -50 | -0.7 | 59,600 |
| 3/1 | 7,290 | 7,450 | 7,200 | 7,430 | +260 | +3.6 | 94,600 |
| 2/26 | 7,240 | 7,260 | 7,160 | 7,170 | -190 | -2.6 | 73,900 |
| 2/25 | 7,400 | 7,430 | 7,280 | 7,360 | +80 | +1.1 | 69,800 |
| 2/24 | 7,530 | 7,580 | 7,210 | 7,280 | -360 | -4.7 | 173,500 |
| 2/22 | 7,500 | 7,700 | 7,460 | 7,640 | +200 | +2.7 | 111,800 |
| 2/19 | 7,440 | 7,530 | 7,380 | 7,440 | -50 | -0.7 | 103,200 |
| 2/18 | 7,220 | 7,610 | 7,210 | 7,490 | +230 | +3.2 | 175,900 |
| 2/17 | 7,140 | 7,280 | 7,130 | 7,260 | +190 | +2.7 | 89,600 |
| 2/16 | 7,110 | 7,140 | 7,050 | 7,070 | -50 | -0.7 | 56,700 |
| 2/15 | 6,980 | 7,130 | 6,920 | 7,120 | +170 | +2.5 | 102,600 |
| 2/12 | 7,010 | 7,010 | 6,890 | 6,950 | -60 | -0.9 | 50,500 |
| 2/10 | 6,930 | 7,010 | 6,850 | 7,010 | -30 | -0.4 | 139,200 |
| 2/9 | 6,750 | 7,050 | 6,730 | 7,040 | +270 | +4.0 | 183,600 |
| 2/8 | 6,750 | 6,880 | 6,750 | 6,770 | +50 | +0.7 | 114,300 |
| 2/5 | 6,770 | 6,780 | 6,680 | 6,720 | -90 | -1.3 | 72,800 |
| 2/4 | 6,880 | 6,880 | 6,760 | 6,810 | -90 | -1.3 | 82,800 |
| 2/3 | 6,790 | 6,920 | 6,750 | 6,900 | +210 | +3.1 | 171,000 |
| 2/2 | 6,500 | 6,740 | 6,470 | 6,690 | +250 | +3.9 | 187,400 |
| 2/1 | 6,350 | 6,470 | 6,350 | 6,440 | +90 | +1.4 | 80,600 |
| 1/29 | 6,400 | 6,540 | 6,340 | 6,350 | -30 | -0.5 | 133,000 |
| 1/28 | 6,170 | 6,390 | 6,140 | 6,380 | +140 | +2.2 | 101,900 |
| 1/27 | 6,290 | 6,300 | 6,230 | 6,240 | -20 | -0.3 | 50,400 |
| 1/26 | 6,290 | 6,310 | 6,220 | 6,260 | -30 | -0.5 | 42,400 |
| 1/25 | 6,270 | 6,370 | 6,250 | 6,290 | +90 | +1.5 | 73,600 |
| 1/22 | 6,210 | 6,260 | 6,160 | 6,200 | +40 | +0.7 | 73,400 |
| 1/21 | 6,240 | 6,290 | 6,160 | 6,160 | -80 | -1.3 | 92,600 |
| 1/20 | 6,050 | 6,240 | 6,030 | 6,240 | +180 | +3.0 | 104,500 |
▶︎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