2695東証P貸借
業種 小売業
くら寿司 株価時系列データ
PTS
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,670 | 4,920 | 4,610 | 4,840 | +200 | +4.3 | 4,481,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,640 | -12.6 | 4,885 | 2,110,800 | 1,657,600 | 192,900 | 0.12 |
| 4/12 | 5,310 | +9.4 | 5,098 | 1,765,300 | 1,609,200 | 160,700 | 0.10 |
| 4/5 | 4,855 | +1.6 | 4,843 | 1,512,700 | 1,350,400 | 146,000 | 0.11 |
| 3/29 | 4,780 | +2.3 | 4,669 | 1,925,600 | 1,132,200 | 156,800 | 0.14 |
| 3/22 | 4,675 | +6.6 | 4,538 | 1,295,900 | 413,300 | 291,000 | 0.70 |
| 3/15 | 4,385 | +1.2 | 4,400 | 2,005,900 | 213,900 | 138,900 | 0.65 |
| 3/8 | 4,335 | +10.6 | 4,150 | 1,503,800 | 166,600 | 75,200 | 0.45 |
| 3/1 | 3,920 | -3.8 | 4,016 | 679,500 | 105,000 | 87,500 | 0.83 |
| 2/22 | 4,075 | +2.5 | 4,056 | 575,000 | 103,600 | 75,800 | 0.73 |
| 2/16 | 3,975 | +3.1 | 3,898 | 944,700 | 89,500 | 70,300 | 0.79 |
| 2/9 | 3,855 | -2.3 | 3,903 | 911,200 | 79,000 | 79,700 | 1.01 |
| 2/2 | 3,945 | +4.2 | 3,962 | 1,101,300 | 84,300 | 77,400 | 0.92 |
| 1/26 | 3,785 | -2.6 | 3,868 | 620,900 | 79,600 | 71,800 | 0.90 |
| 1/19 | 3,885 | +4.6 | 3,857 | 1,189,000 | 87,700 | 69,800 | 0.80 |
| 1/12 | 3,715 | +8.9 | 3,597 | 966,200 | 67,100 | 76,600 | 1.14 |
| 1/5 | 3,410 | 0.0 | 3,415 | 256,000 | ー | ー | ー |
| 12/29 | 3,410 | +3.7 | 3,364 | 809,900 | 72,100 | 123,100 | 1.71 |
| 12/22 | 3,290 | +0.9 | 3,309 | 896,500 | 69,000 | 178,400 | 2.59 |
| 12/15 | 3,260 | -10.4 | 3,395 | 2,457,700 | 124,200 | 200,200 | 1.61 |
| 12/8 | 3,640 | -2.4 | 3,741 | 619,200 | 247,500 | 50,400 | 0.20 |
| 12/1 | 3,730 | -0.3 | 3,708 | 602,300 | 252,300 | 51,000 | 0.20 |
| 11/24 | 3,740 | +3.6 | 3,694 | 539,500 | 252,100 | 42,100 | 0.17 |
| 11/17 | 3,610 | +2.4 | 3,575 | 552,500 | 238,400 | 44,200 | 0.19 |
| 11/10 | 3,525 | -3.7 | 3,537 | 755,800 | 234,100 | 45,200 | 0.19 |
| 11/2 | 3,660 | +6.7 | 3,573 | 913,900 | 237,000 | 42,200 | 0.18 |
| 10/27 | 3,430 | +5.4 | 3,359 | 686,200 | 276,300 | 59,600 | 0.22 |
| 10/20 | 3,255 | -2.4 | 3,294 | 450,500 | 214,500 | 62,200 | 0.29 |
| 10/13 | 3,335 | -3.1 | 3,388 | 373,300 | 217,800 | 60,200 | 0.28 |
| 10/6 | 3,440 | +1.3 | 3,343 | 732,500 | 221,200 | 56,800 | 0.26 |
| 9/29 | 3,395 | -4.8 | 3,510 | 713,800 | 231,500 | 58,000 | 0.25 |
▶︎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