2695東証P貸借
業種 小売業
くら寿司 株価時系列データ
PTS
4,700
円
(23:35)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,670 | 4,920 | 4,610 | 4,720 | +80 | +1.7 | 3,655,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,300 | 5,300 | 4,570 | 4,640 | -670 | -12.6 | 2,110,800 |
| 4/12 | 4,875 | 5,310 | 4,840 | 5,310 | +455 | +9.4 | 1,765,300 |
| 4/5 | 4,835 | 4,940 | 4,760 | 4,855 | +75 | +1.6 | 1,512,700 |
| 3/29 | 4,645 | 4,800 | 4,535 | 4,780 | +105 | +2.3 | 1,925,600 |
| 3/22 | 4,480 | 4,680 | 4,400 | 4,675 | +290 | +6.6 | 1,295,900 |
| 3/15 | 4,320 | 4,600 | 4,160 | 4,385 | +50 | +1.2 | 2,005,900 |
| 3/8 | 3,920 | 4,350 | 3,900 | 4,335 | +415 | +10.6 | 1,503,800 |
| 3/1 | 4,080 | 4,105 | 3,920 | 3,920 | -155 | -3.8 | 679,500 |
| 2/22 | 3,970 | 4,100 | 3,955 | 4,075 | +100 | +2.5 | 575,000 |
| 2/16 | 3,925 | 3,990 | 3,835 | 3,975 | +120 | +3.1 | 944,700 |
| 2/9 | 3,960 | 3,980 | 3,830 | 3,855 | -90 | -2.3 | 911,200 |
| 2/2 | 3,810 | 4,070 | 3,800 | 3,945 | +160 | +4.2 | 1,101,300 |
| 1/26 | 3,885 | 3,930 | 3,785 | 3,785 | -100 | -2.6 | 620,900 |
| 1/19 | 3,810 | 3,965 | 3,740 | 3,885 | +170 | +4.6 | 1,189,000 |
| 1/12 | 3,440 | 3,720 | 3,440 | 3,715 | +305 | +8.9 | 966,200 |
| 1/5 | 3,410 | 3,465 | 3,365 | 3,410 | 0 | 0.0 | 256,000 |
| 12/29 | 3,310 | 3,455 | 3,290 | 3,410 | +120 | +3.7 | 809,900 |
| 12/22 | 3,265 | 3,365 | 3,245 | 3,290 | +30 | +0.9 | 896,500 |
| 12/15 | 3,640 | 3,690 | 3,255 | 3,260 | -380 | -10.4 | 2,457,700 |
| 12/8 | 3,710 | 3,805 | 3,635 | 3,640 | -90 | -2.4 | 619,200 |
| 12/1 | 3,755 | 3,755 | 3,625 | 3,730 | -10 | -0.3 | 602,300 |
| 11/24 | 3,610 | 3,770 | 3,610 | 3,740 | +130 | +3.6 | 539,500 |
| 11/17 | 3,535 | 3,615 | 3,520 | 3,610 | +85 | +2.4 | 552,500 |
| 11/10 | 3,660 | 3,685 | 3,460 | 3,525 | -135 | -3.7 | 755,800 |
| 11/2 | 3,400 | 3,680 | 3,400 | 3,660 | +230 | +6.7 | 913,900 |
| 10/27 | 3,250 | 3,445 | 3,235 | 3,430 | +175 | +5.4 | 686,200 |
| 10/20 | 3,325 | 3,350 | 3,240 | 3,255 | -80 | -2.4 | 450,500 |
| 10/13 | 3,470 | 3,490 | 3,330 | 3,335 | -105 | -3.1 | 373,300 |
| 10/6 | 3,390 | 3,460 | 3,240 | 3,440 | +45 | +1.3 | 732,500 |
| 9/29 | 3,580 | 3,610 | 3,385 | 3,395 | -170 | -4.8 | 713,800 |
▶︎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