KabuInsight

くら寿司

2695
プライム/小売業/Kura Sushi,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,610.03,665.03,585.03,585.0-55.0-1.51%249,600
2026-03-123,675.03,675.03,605.03,640.0-35.0-0.95%176,000
2026-03-113,680.03,715.03,670.03,675.0+25.0+0.68%108,700
2026-03-103,690.03,710.03,650.03,650.0+30.0+0.83%168,000
2026-03-093,650.03,675.03,615.03,620.0-100.0-2.69%204,000
2026-03-063,635.03,720.03,625.03,720.0+85.0+2.34%148,000
2026-03-053,665.03,690.03,630.03,635.0+25.0+0.69%112,000
2026-03-043,575.03,610.03,545.03,610.00.00.00%149,700
2026-03-033,670.03,670.03,600.03,610.0-60.0-1.63%149,800
2026-03-023,715.03,720.03,655.03,670.0-65.0-1.74%158,200
2026-02-273,670.03,735.03,670.03,735.0+75.0+2.05%152,500
2026-02-263,710.03,765.03,660.03,660.0-45.0-1.21%207,800
2026-02-253,645.03,705.03,635.03,705.0+60.0+1.65%197,400
2026-02-243,625.03,690.03,610.03,645.0+25.0+0.69%176,200
2026-02-203,645.03,645.03,580.03,620.0-25.0-0.69%162,900
2026-02-193,675.03,720.03,610.03,645.0-15.0-0.41%334,900
2026-02-183,540.03,695.03,535.03,660.0+140.0+3.98%521,600
2026-02-173,520.03,525.03,495.03,520.0+5.0+0.14%80,700
2026-02-163,580.03,580.03,515.03,515.0-65.0-1.82%130,200
2026-02-133,550.03,580.03,505.03,580.0+50.0+1.42%148,000
2026-02-123,555.03,555.03,515.03,530.0-35.0-0.98%149,700
2026-02-103,475.03,565.03,475.03,565.0+90.0+2.59%241,100
2026-02-093,520.03,525.03,470.03,475.0-15.0-0.43%122,800
2026-02-063,480.03,505.03,470.03,490.0+10.0+0.29%110,300
2026-02-053,485.03,515.03,480.03,480.0+5.0+0.14%144,000
2026-02-043,415.03,480.03,410.03,475.0+45.0+1.31%144,600
2026-02-033,440.03,445.03,415.03,430.0+30.0+0.88%128,100
2026-02-023,415.03,445.03,400.03,400.0-5.0-0.15%103,800
2026-01-303,370.03,410.03,340.03,405.0+10.0+0.29%146,200
2026-01-293,370.03,410.03,335.03,395.0+25.0+0.74%105,700
2026-01-283,395.03,395.03,350.03,370.0-30.0-0.88%87,500
2026-01-273,435.03,435.03,400.03,400.0-45.0-1.31%94,800
2026-01-263,475.03,480.03,420.03,445.0-25.0-0.72%109,000
2026-01-233,455.03,480.03,450.03,470.0+15.0+0.43%111,900
2026-01-223,450.03,455.03,425.03,455.0+15.0+0.44%104,600
2026-01-213,445.03,460.03,425.03,440.0-10.0-0.29%177,300
2026-01-203,385.03,465.03,380.03,450.0+75.0+2.22%346,900
2026-01-193,355.03,385.03,345.03,375.0+20.0+0.60%212,900
2026-01-163,330.03,365.03,315.03,355.0+35.0+1.05%261,100
2026-01-153,305.03,335.03,300.03,320.00.00.00%176,700
2026-01-143,350.03,355.03,290.03,320.0-40.0-1.19%307,100
2026-01-133,345.03,390.03,300.03,360.0+5.0+0.15%293,600
2026-01-093,370.03,420.03,340.03,355.0-10.0-0.30%267,900
2026-01-083,400.03,415.03,340.03,365.0-50.0-1.46%197,300
2026-01-073,340.03,425.03,330.03,415.0+70.0+2.09%255,100
2026-01-063,330.03,350.03,300.03,345.0+10.0+0.30%177,800
2026-01-053,250.03,345.03,240.03,335.0+85.0+2.62%240,400
2025-12-303,290.03,290.03,250.03,250.0-60.0-1.81%161,000
2025-12-293,300.03,325.03,275.03,310.0+15.0+0.46%132,300
2025-12-263,285.03,300.03,270.03,295.0+15.0+0.46%147,500
2025-12-253,210.03,290.03,200.03,280.0+80.0+2.50%186,200
2025-12-243,200.03,220.03,195.03,200.00.00.00%113,800
2025-12-233,230.03,265.03,195.03,200.0-40.0-1.23%200,300
2025-12-223,215.03,245.03,210.03,240.0-30.0-0.92%166,700
2025-12-193,230.03,280.03,220.03,270.0+55.0+1.71%172,300
2025-12-183,165.03,220.03,150.03,215.0+70.0+2.23%159,400
2025-12-173,195.03,195.03,135.03,145.0-35.0-1.10%154,600
2025-12-163,185.03,245.03,165.03,180.0+15.0+0.47%287,900
2025-12-153,195.03,200.03,135.03,165.0-5.0-0.16%273,600
2025-12-123,140.03,205.03,125.03,170.0+20.0+0.63%371,000
2025-12-113,245.03,290.03,150.03,150.0-215.0-6.39%970,000
2025-12-103,425.03,430.03,365.03,365.0-45.0-1.32%187,800
2025-12-093,410.03,440.03,390.03,410.00.00.00%205,200
2025-12-083,385.03,410.03,375.03,410.0+25.0+0.74%147,800
2025-12-053,360.03,395.03,360.03,385.0+25.0+0.74%137,600
2025-12-043,320.03,365.03,320.03,360.0+40.0+1.20%101,900
2025-12-033,350.03,370.03,320.03,320.0-50.0-1.48%102,400
2025-12-023,345.03,370.03,335.03,370.0+25.0+0.75%81,600
2025-12-013,385.03,395.03,335.03,345.0-15.0-0.45%130,000
2025-11-283,350.03,385.03,350.03,360.0-10.0-0.30%119,400
2025-11-273,365.03,385.03,345.03,370.0+5.0+0.15%92,700
2025-11-263,355.03,385.03,350.03,365.0+35.0+1.05%102,900
2025-11-253,345.03,350.03,310.03,330.0-5.0-0.15%111,600
2025-11-213,280.03,340.03,280.03,335.0+65.0+1.99%135,500
2025-11-203,285.03,300.03,270.03,270.0-25.0-0.76%125,000
2025-11-193,290.03,335.03,290.03,295.0+30.0+0.92%135,100
2025-11-183,280.03,295.03,265.03,265.0-40.0-1.21%122,000
2025-11-173,330.03,340.03,285.03,305.0-55.0-1.64%177,600
2025-11-143,360.03,400.03,355.03,360.0-5.0-0.15%111,600
2025-11-133,360.03,380.03,350.03,365.0+20.0+0.60%75,500
2025-11-123,300.03,370.03,295.03,345.0+35.0+1.06%109,300
2025-11-113,280.03,325.03,260.03,310.0+45.0+1.38%146,900
2025-11-103,305.03,305.03,265.03,265.0-35.0-1.06%140,900
2025-11-073,245.03,310.03,245.03,300.0+55.0+1.69%175,300
2025-11-063,265.03,275.03,245.03,245.00.00.00%112,600
2025-11-053,270.03,285.03,235.03,245.0+5.0+0.15%166,400
2025-11-043,290.03,295.03,215.03,240.0-80.0-2.41%225,300
2025-10-313,320.03,325.03,285.03,320.0+10.0+0.30%204,800
2025-10-303,300.03,325.03,295.03,310.0-20.0-0.60%167,900
2025-10-293,380.03,390.03,330.03,330.0-60.0-1.77%234,500
2025-10-283,445.03,445.03,380.03,390.0-65.0-1.88%235,900
2025-10-273,455.03,465.03,425.03,455.00.00.00%131,200
2025-10-243,510.03,520.03,445.03,455.0-40.0-1.14%159,200
2025-10-233,520.03,530.03,495.03,495.0-25.0-0.71%106,400
2025-10-223,500.03,520.03,495.03,520.0+35.0+1.00%142,400
2025-10-213,450.03,495.03,450.03,485.0+15.0+0.43%122,400
2025-10-203,455.03,480.03,445.03,470.0+30.0+0.87%115,000
2025-10-173,450.03,470.03,420.03,440.0-30.0-0.86%232,600
2025-10-163,470.03,490.03,450.03,470.0+25.0+0.73%125,200
2025-10-153,465.03,485.03,445.03,445.0-15.0-0.43%135,500
2025-10-143,460.03,480.03,425.03,460.00.00.00%176,300
2025-10-103,450.03,475.03,430.03,460.0+5.0+0.14%185,200
2025-10-093,420.03,455.03,405.03,455.0+55.0+1.62%205,800
2025-10-083,355.03,425.03,355.03,400.0+60.0+1.80%195,800
2025-10-073,360.03,360.03,330.03,340.0-35.0-1.04%175,500
2025-10-063,375.03,385.03,335.03,375.0+25.0+0.75%250,800
2025-10-033,305.03,370.03,300.03,350.0+40.0+1.21%158,500
2025-10-023,360.03,370.03,305.03,310.0-50.0-1.49%260,100
2025-10-013,375.03,390.03,340.03,360.0-40.0-1.18%321,000
2025-09-303,500.03,500.03,400.03,400.0-115.0-3.27%488,600
2025-09-293,560.03,570.03,510.03,515.0-35.0-0.99%165,800
2025-09-263,530.03,550.03,505.03,550.0+5.0+0.14%164,200
2025-09-253,530.03,560.03,505.03,545.00.00.00%204,300
2025-09-243,480.03,545.03,465.03,545.0+60.0+1.72%285,400
2025-09-223,510.03,525.03,485.03,485.0-25.0-0.71%305,100
2025-09-193,625.03,630.03,500.03,510.0-115.0-3.17%687,300
2025-09-183,580.03,650.03,555.03,625.0+45.0+1.26%650,200
2025-09-173,620.03,625.03,580.03,580.0-15.0-0.42%492,800
2025-09-163,755.03,765.03,580.03,595.0-400.0-10.01%1,712,600
2025-09-124,050.04,065.03,970.03,995.0——386,500

直近120営業日分を表示