！決算発表予定日 2024/12/11
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15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) | 3,245 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,310 (24/04/12) | 3,290 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,910 | 3,965 | 3,830 | 3,930 | +45 | +1.2 | 440,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,870 | 3,935 | 3,825 | 3,885 | +45 | +1.2 | 514,300 |
| 11/22 | 3,940 | 3,950 | 3,805 | 3,840 | -135 | -3.4 | 594,200 |
| 11/15 | 3,960 | 4,095 | 3,910 | 3,975 | +15 | +0.4 | 705,500 |
| 11/8 | 4,035 | 4,135 | 3,885 | 3,960 | -70 | -1.7 | 951,200 |
| 11/1 | 3,910 | 4,075 | 3,910 | 4,030 | +120 | +3.1 | 1,017,900 |
| 10/25 | 3,830 | 3,950 | 3,825 | 3,910 | +100 | +2.6 | 629,700 |
| 10/18 | 3,885 | 3,915 | 3,780 | 3,810 | -55 | -1.4 | 471,000 |
| 10/11 | 3,870 | 3,975 | 3,795 | 3,865 | +25 | +0.7 | 871,300 |
| 10/4 | 3,745 | 3,890 | 3,700 | 3,840 | +25 | +0.7 | 801,600 |
| 9/27 | 3,735 | 3,830 | 3,635 | 3,815 | +100 | +2.7 | 593,600 |
| 9/20 | 3,500 | 3,725 | 3,500 | 3,715 | +225 | +6.5 | 734,200 |
| 9/13 | 3,600 | 3,635 | 3,385 | 3,490 | -170 | -4.6 | 1,957,700 |
| 9/6 | 3,845 | 3,845 | 3,610 | 3,660 | -150 | -3.9 | 1,068,200 |
| 8/30 | 3,850 | 3,890 | 3,750 | 3,810 | -10 | -0.3 | 625,800 |
| 8/23 | 3,695 | 3,840 | 3,625 | 3,820 | +125 | +3.4 | 748,600 |
| 8/16 | 3,580 | 3,745 | 3,555 | 3,695 | +115 | +3.2 | 484,400 |
| 8/9 | 3,545 | 3,650 | 3,290 | 3,580 | -105 | -2.9 | 1,411,600 |
| 8/2 | 3,850 | 3,910 | 3,665 | 3,685 | -115 | -3.0 | 904,200 |
| 7/26 | 3,955 | 3,955 | 3,780 | 3,800 | -155 | -3.9 | 750,800 |
| 7/19 | 3,930 | 4,060 | 3,905 | 3,955 | +25 | +0.6 | 890,000 |
| 7/12 | 4,040 | 4,040 | 3,840 | 3,930 | -115 | -2.8 | 1,432,600 |
| 7/5 | 4,055 | 4,070 | 3,985 | 4,045 | 0 | 0.0 | 1,170,700 |
| 6/28 | 4,450 | 4,480 | 4,035 | 4,045 | -420 | -9.4 | 1,585,700 |
| 6/21 | 4,310 | 4,510 | 4,300 | 4,465 | +165 | +3.8 | 1,310,300 |
| 6/14 | 4,405 | 4,595 | 4,170 | 4,300 | -85 | -1.9 | 2,797,000 |
| 6/7 | 4,815 | 4,835 | 4,380 | 4,385 | -445 | -9.2 | 1,371,700 |
| 5/31 | 4,850 | 4,885 | 4,650 | 4,830 | -20 | -0.4 | 542,400 |
| 5/24 | 4,990 | 5,050 | 4,805 | 4,850 | -130 | -2.6 | 636,900 |
| 5/17 | 4,650 | 5,020 | 4,640 | 4,980 | +320 | +6.9 | 821,200 |
| 5/10 | 4,865 | 4,930 | 4,545 | 4,660 | -185 | -3.8 | 808,200 |
▶︎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
