クックビズ(6558)の株価時系列情報
クックビズ(6558)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,607 | 1,669 | 1,607 | 1,614 | 11,300 |
| 2024/04/17 | 1,640 | 1,641 | 1,610 | 1,611 | 23,400 |
| 2024/04/16 | 1,692 | 1,718 | 1,645 | 1,660 | 33,600 |
| 2024/04/15 | 1,725 | 1,733 | 1,633 | 1,692 | 94,600 |
| 2024/04/12 | 1,565 | 1,600 | 1,527 | 1,548 | 17,500 |
| 2024/04/11 | 1,537 | 1,569 | 1,536 | 1,560 | 6,600 |
| 2024/04/10 | 1,550 | 1,570 | 1,550 | 1,550 | 2,500 |
| 2024/04/09 | 1,558 | 1,558 | 1,510 | 1,550 | 2,200 |
| 2024/04/08 | 1,580 | 1,600 | 1,546 | 1,558 | 4,400 |
| 2024/04/05 | 1,509 | 1,546 | 1,504 | 1,546 | 3,800 |
| 2024/04/04 | 1,538 | 1,559 | 1,502 | 1,529 | 6,900 |
| 2024/04/03 | 1,530 | 1,574 | 1,530 | 1,543 | 10,300 |
| 2024/04/02 | 1,527 | 1,573 | 1,527 | 1,550 | 10,900 |
| 2024/04/01 | 1,538 | 1,554 | 1,522 | 1,526 | 6,400 |
| 2024/03/29 | 1,533 | 1,560 | 1,530 | 1,532 | 10,700 |
| 2024/03/28 | 1,524 | 1,563 | 1,524 | 1,558 | 2,100 |
| 2024/03/27 | 1,553 | 1,564 | 1,522 | 1,564 | 3,500 |
| 2024/03/26 | 1,584 | 1,589 | 1,521 | 1,553 | 7,900 |
| 2024/03/25 | 1,585 | 1,623 | 1,566 | 1,583 | 19,600 |
| 2024/03/22 | 1,565 | 1,579 | 1,551 | 1,577 | 3,800 |
| 2024/03/21 | 1,558 | 1,585 | 1,543 | 1,543 | 7,200 |
| 2024/03/19 | 1,543 | 1,545 | 1,518 | 1,535 | 3,500 |
| 2024/03/18 | 1,540 | 1,569 | 1,531 | 1,543 | 2,900 |
| 2024/03/15 | 1,534 | 1,568 | 1,523 | 1,540 | 8,200 |
| 2024/03/14 | 1,545 | 1,561 | 1,520 | 1,535 | 3,600 |
| 2024/03/13 | 1,560 | 1,564 | 1,506 | 1,549 | 6,900 |
| 2024/03/12 | 1,500 | 1,562 | 1,489 | 1,555 | 7,100 |
| 2024/03/11 | 1,475 | 1,560 | 1,473 | 1,521 | 19,700 |
| 2024/03/08 | 1,540 | 1,546 | 1,486 | 1,539 | 13,600 |
| 2024/03/07 | 1,557 | 1,557 | 1,478 | 1,536 | 14,800 |
| 2024/03/06 | 1,557 | 1,557 | 1,520 | 1,537 | 10,900 |
| 2024/03/05 | 1,596 | 1,596 | 1,460 | 1,557 | 34,200 |
| 2024/03/04 | 1,705 | 1,705 | 1,607 | 1,664 | 17,500 |
| 2024/03/01 | 1,791 | 1,791 | 1,727 | 1,768 | 18,800 |
| 2024/02/29 | 1,684 | 1,843 | 1,652 | 1,791 | 44,100 |
| 2024/02/28 | 1,700 | 1,700 | 1,602 | 1,629 | 9,800 |
| 2024/02/27 | 1,600 | 1,675 | 1,580 | 1,614 | 34,400 |
| 2024/02/26 | 1,539 | 1,588 | 1,520 | 1,560 | 20,700 |
| 2024/02/22 | 1,527 | 1,527 | 1,481 | 1,520 | 9,900 |
| 2024/02/21 | 1,509 | 1,538 | 1,484 | 1,514 | 5,100 |
| 2024/02/20 | 1,481 | 1,542 | 1,481 | 1,510 | 9,800 |
| 2024/02/19 | 1,430 | 1,479 | 1,428 | 1,473 | 11,700 |
| 2024/02/16 | 1,438 | 1,448 | 1,417 | 1,422 | 8,300 |
| 2024/02/15 | 1,452 | 1,458 | 1,415 | 1,439 | 12,500 |
| 2024/02/14 | 1,512 | 1,512 | 1,444 | 1,449 | 16,900 |
| 2024/02/13 | 1,500 | 1,510 | 1,464 | 1,491 | 20,200 |
| 2024/02/09 | 1,460 | 1,475 | 1,449 | 1,475 | 9,100 |
| 2024/02/08 | 1,434 | 1,485 | 1,434 | 1,460 | 9,400 |
| 2024/02/07 | 1,436 | 1,473 | 1,425 | 1,461 | 7,700 |
| 2024/02/06 | 1,463 | 1,466 | 1,419 | 1,436 | 11,300 |
| 2024/02/05 | 1,463 | 1,477 | 1,428 | 1,465 | 7,000 |
| 2024/02/02 | 1,430 | 1,490 | 1,430 | 1,463 | 12,200 |
| 2024/02/01 | 1,480 | 1,488 | 1,412 | 1,412 | 15,400 |
| 2024/01/31 | 1,477 | 1,477 | 1,423 | 1,470 | 14,400 |
| 2024/01/30 | 1,544 | 1,544 | 1,430 | 1,477 | 20,600 |
| 2024/01/29 | 1,549 | 1,560 | 1,500 | 1,511 | 12,000 |
| 2024/01/26 | 1,550 | 1,568 | 1,475 | 1,495 | 29,000 |
| 2024/01/25 | 1,486 | 1,589 | 1,456 | 1,556 | 30,600 |
| 2024/01/24 | 1,430 | 1,560 | 1,406 | 1,470 | 38,300 |
| 2024/01/23 | 1,500 | 1,589 | 1,430 | 1,430 | 50,300 |
| 2024/01/22 | 1,360 | 1,488 | 1,360 | 1,486 | 56,900 |
| 2024/01/19 | 1,345 | 1,352 | 1,310 | 1,352 | 6,700 |
| 2024/01/18 | 1,325 | 1,358 | 1,300 | 1,346 | 11,000 |
| 2024/01/17 | 1,405 | 1,405 | 1,316 | 1,355 | 24,900 |
| 2024/01/16 | 1,413 | 1,432 | 1,301 | 1,345 | 62,700 |
| 2024/01/15 | 1,260 | 1,473 | 1,241 | 1,414 | 303,400 |
| 2024/01/12 | 1,110 | 1,185 | 1,073 | 1,173 | 35,400 |
| 2024/01/11 | 1,152 | 1,163 | 1,107 | 1,140 | 11,200 |
| 2024/01/10 | 1,073 | 1,193 | 1,073 | 1,141 | 11,400 |
| 2024/01/09 | 1,069 | 1,080 | 1,055 | 1,075 | 11,800 |
| 2024/01/05 | 1,029 | 1,045 | 1,028 | 1,045 | 4,300 |
| 2024/01/04 | 1,017 | 1,023 | 995 | 1,016 | 7,800 |
| 2023/12/29 | 1,013 | 1,015 | 990 | 1,015 | 2,500 |
| 2023/12/28 | 1,018 | 1,024 | 1,001 | 1,012 | 4,800 |
| 2023/12/27 | 1,001 | 1,018 | 965 | 1,018 | 8,900 |
| 2023/12/26 | 1,030 | 1,030 | 995 | 1,000 | 7,300 |
| 2023/12/25 | 1,016 | 1,017 | 1,009 | 1,012 | 5,200 |
| 2023/12/22 | 1,004 | 1,004 | 980 | 1,000 | 16,400 |
| 2023/12/21 | 1,010 | 1,010 | 999 | 1,000 | 1,200 |
| 2023/12/20 | 1,001 | 1,018 | 993 | 1,006 | 11,300 |
| 2023/12/19 | 995 | 995 | 976 | 990 | 5,600 |
| 2023/12/18 | 1,000 | 1,000 | 979 | 986 | 2,400 |
| 2023/12/15 | 992 | 996 | 980 | 995 | 2,000 |
| 2023/12/14 | 998 | 998 | 983 | 992 | 2,700 |
| 2023/12/13 | 991 | 992 | 977 | 984 | 3,300 |
| 2023/12/12 | 988 | 992 | 975 | 977 | 2,600 |
| 2023/12/11 | 968 | 980 | 968 | 971 | 3,200 |
| 2023/12/08 | 980 | 990 | 968 | 968 | 4,900 |
| 2023/12/07 | 972 | 972 | 960 | 972 | 1,600 |
| 2023/12/06 | 975 | 975 | 952 | 957 | 4,900 |
| 2023/12/05 | 985 | 988 | 962 | 962 | 4,400 |
| 2023/12/04 | 963 | 970 | 952 | 970 | 6,200 |
| 2023/12/01 | 947 | 952 | 935 | 948 | 2,200 |
| 2023/11/30 | 936 | 947 | 925 | 947 | 4,100 |
| 2023/11/29 | 927 | 941 | 925 | 930 | 2,900 |
| 2023/11/28 | 938 | 938 | 925 | 926 | 3,000 |
| 2023/11/27 | 950 | 950 | 910 | 938 | 23,400 |
| 2023/11/24 | 946 | 950 | 912 | 935 | 38,800 |
| 2023/11/22 | 931 | 957 | 925 | 942 | 6,900 |
| 2023/11/21 | 915 | 933 | 912 | 931 | 6,000 |
| 2023/11/20 | 933 | 962 | 905 | 914 | 29,000 |
| 2023/11/17 | 947 | 947 | 921 | 933 | 18,400 |
| 2023/11/16 | 976 | 976 | 950 | 951 | 6,100 |
| 2023/11/15 | 984 | 984 | 969 | 979 | 5,100 |
| 2023/11/14 | 991 | 991 | 962 | 969 | 2,300 |
| 2023/11/13 | 992 | 992 | 963 | 976 | 4,300 |
| 2023/11/10 | 997 | 997 | 980 | 992 | 5,100 |
| 2023/11/09 | 1,000 | 1,018 | 997 | 1,008 | 13,700 |
| 2023/11/08 | 1,013 | 1,027 | 995 | 1,009 | 5,100 |
| 2023/11/07 | 1,020 | 1,023 | 999 | 1,013 | 5,100 |
| 2023/11/06 | 1,018 | 1,033 | 986 | 1,020 | 11,900 |
| 2023/11/02 | 994 | 1,008 | 993 | 1,002 | 2,800 |
| 2023/11/01 | 1,005 | 1,030 | 992 | 998 | 8,500 |
| 2023/10/31 | 1,027 | 1,039 | 999 | 1,005 | 9,000 |
| 2023/10/30 | 966 | 1,093 | 963 | 1,028 | 42,900 |
| 2023/10/27 | 934 | 967 | 934 | 953 | 5,800 |
| 2023/10/26 | 958 | 958 | 935 | 939 | 4,400 |
| 2023/10/25 | 934 | 936 | 921 | 932 | 6,200 |
| 2023/10/24 | 903 | 919 | 868 | 905 | 14,700 |
| 2023/10/23 | 921 | 936 | 889 | 889 | 23,800 |
| 2023/10/20 | 944 | 944 | 921 | 921 | 23,000 |
| 2023/10/19 | 960 | 973 | 932 | 935 | 30,300 |
| 2023/10/18 | 995 | 995 | 975 | 987 | 6,000 |
| 2023/10/17 | 955 | 982 | 955 | 981 | 24,000 |
| 2023/10/16 | 1,000 | 1,000 | 924 | 960 | 77,100 |
| 2023/10/13 | 1,151 | 1,177 | 1,111 | 1,111 | 27,400 |
| 2023/10/12 | 1,173 | 1,176 | 1,136 | 1,176 | 3,500 |
| 2023/10/11 | 1,203 | 1,203 | 1,163 | 1,173 | 6,900 |
| 2023/10/10 | 1,184 | 1,201 | 1,181 | 1,201 | 4,600 |
| 2023/10/06 | 1,166 | 1,228 | 1,150 | 1,181 | 4,300 |
| 2023/10/05 | 1,167 | 1,181 | 1,159 | 1,160 | 5,700 |
| 2023/10/04 | 1,197 | 1,202 | 1,156 | 1,170 | 8,400 |
| 2023/10/03 | 1,248 | 1,249 | 1,206 | 1,206 | 10,700 |
| 2023/10/02 | 1,280 | 1,282 | 1,224 | 1,263 | 6,800 |
| 2023/09/29 | 1,234 | 1,250 | 1,234 | 1,250 | 2,800 |
| 2023/09/28 | 1,230 | 1,253 | 1,200 | 1,238 | 6,200 |
| 2023/09/27 | 1,226 | 1,273 | 1,226 | 1,246 | 5,300 |
| 2023/09/26 | 1,282 | 1,282 | 1,240 | 1,256 | 7,400 |
| 2023/09/25 | 1,277 | 1,282 | 1,248 | 1,282 | 11,500 |
| 2023/09/22 | 1,246 | 1,274 | 1,220 | 1,274 | 2,700 |
| 2023/09/21 | 1,271 | 1,282 | 1,219 | 1,247 | 6,300 |
| 2023/09/20 | 1,290 | 1,290 | 1,256 | 1,284 | 4,600 |
| 2023/09/19 | 1,300 | 1,300 | 1,254 | 1,290 | 9,600 |
| 2023/09/15 | 1,251 | 1,277 | 1,243 | 1,277 | 12,800 |
| 2023/09/14 | 1,241 | 1,251 | 1,223 | 1,251 | 6,200 |
| 2023/09/13 | 1,200 | 1,244 | 1,200 | 1,216 | 9,400 |
| 2023/09/12 | 1,180 | 1,206 | 1,175 | 1,195 | 7,800 |
| 2023/09/11 | 1,180 | 1,181 | 1,147 | 1,175 | 15,400 |
| 2023/09/08 | 1,179 | 1,197 | 1,179 | 1,185 | 1,600 |
| 2023/09/07 | 1,200 | 1,203 | 1,180 | 1,187 | 8,200 |
| 2023/09/06 | 1,220 | 1,230 | 1,202 | 1,202 | 2,500 |
| 2023/09/05 | 1,253 | 1,260 | 1,222 | 1,222 | 9,500 |
| 2023/09/04 | 1,253 | 1,266 | 1,234 | 1,254 | 4,600 |
| 2023/09/01 | 1,246 | 1,259 | 1,233 | 1,253 | 7,100 |
| 2023/08/31 | 1,207 | 1,230 | 1,190 | 1,227 | 13,100 |
| 2023/08/30 | 1,182 | 1,220 | 1,182 | 1,198 | 6,600 |
| 2023/08/29 | 1,190 | 1,203 | 1,176 | 1,182 | 7,200 |
| 2023/08/28 | 1,199 | 1,199 | 1,171 | 1,193 | 3,300 |
| 2023/08/25 | 1,198 | 1,198 | 1,173 | 1,190 | 7,700 |
| 2023/08/24 | 1,185 | 1,201 | 1,181 | 1,192 | 5,900 |
| 2023/08/23 | 1,183 | 1,205 | 1,170 | 1,193 | 3,700 |
| 2023/08/22 | 1,183 | 1,204 | 1,171 | 1,173 | 3,800 |
| 2023/08/21 | 1,162 | 1,187 | 1,128 | 1,183 | 8,100 |
| 2023/08/18 | 1,203 | 1,223 | 1,151 | 1,162 | 19,300 |
| 2023/08/17 | 1,220 | 1,250 | 1,203 | 1,233 | 5,800 |
| 2023/08/16 | 1,227 | 1,247 | 1,180 | 1,230 | 19,600 |
| 2023/08/15 | 1,222 | 1,257 | 1,222 | 1,244 | 5,800 |
| 2023/08/14 | 1,234 | 1,280 | 1,223 | 1,249 | 11,500 |
| 2023/08/10 | 1,244 | 1,244 | 1,219 | 1,235 | 14,600 |
| 2023/08/09 | 1,283 | 1,283 | 1,232 | 1,253 | 12,300 |
| 2023/08/08 | 1,296 | 1,303 | 1,263 | 1,283 | 15,600 |
| 2023/08/07 | 1,300 | 1,332 | 1,294 | 1,302 | 17,700 |
| 2023/08/04 | 1,345 | 1,373 | 1,332 | 1,356 | 6,300 |
| 2023/08/03 | 1,412 | 1,435 | 1,350 | 1,360 | 10,500 |
| 2023/08/02 | 1,465 | 1,470 | 1,412 | 1,412 | 18,100 |
| 2023/08/01 | 1,392 | 1,445 | 1,392 | 1,435 | 9,700 |
| 2023/07/31 | 1,397 | 1,404 | 1,383 | 1,392 | 4,500 |
| 2023/07/28 | 1,360 | 1,415 | 1,324 | 1,370 | 37,500 |
| 2023/07/27 | 1,343 | 1,387 | 1,343 | 1,384 | 7,900 |
| 2023/07/26 | 1,366 | 1,367 | 1,345 | 1,362 | 5,200 |
| 2023/07/25 | 1,362 | 1,375 | 1,332 | 1,341 | 22,000 |
| 2023/07/24 | 1,330 | 1,365 | 1,319 | 1,335 | 10,500 |
| 2023/07/21 | 1,343 | 1,365 | 1,333 | 1,333 | 4,700 |
| 2023/07/20 | 1,332 | 1,370 | 1,322 | 1,370 | 17,700 |
| 2023/07/19 | 1,393 | 1,393 | 1,321 | 1,354 | 25,000 |
| 2023/07/18 | 1,450 | 1,480 | 1,294 | 1,400 | 83,600 |
| 2023/07/14 | 1,375 | 1,472 | 1,375 | 1,431 | 65,200 |
| 2023/07/13 | 1,372 | 1,389 | 1,325 | 1,375 | 22,400 |
| 2023/07/12 | 1,264 | 1,439 | 1,246 | 1,342 | 60,400 |
| 2023/07/11 | 1,259 | 1,285 | 1,250 | 1,265 | 8,700 |
| 2023/07/10 | 1,273 | 1,282 | 1,254 | 1,280 | 19,500 |
| 2023/07/07 | 1,279 | 1,279 | 1,272 | 1,277 | 2,300 |
| 2023/07/06 | 1,290 | 1,327 | 1,280 | 1,280 | 3,800 |
| 2023/07/05 | 1,343 | 1,343 | 1,300 | 1,312 | 4,300 |
| 2023/07/04 | 1,320 | 1,347 | 1,317 | 1,338 | 2,300 |
| 2023/07/03 | 1,359 | 1,359 | 1,269 | 1,330 | 25,600 |
| 2023/06/30 | 1,350 | 1,354 | 1,300 | 1,339 | 10,900 |
| 2023/06/29 | 1,298 | 1,377 | 1,285 | 1,348 | 19,200 |
| 2023/06/28 | 1,321 | 1,321 | 1,270 | 1,280 | 9,900 |
| 2023/06/27 | 1,277 | 1,309 | 1,272 | 1,291 | 9,500 |