日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 973 992 971 992 5,500
2020/12/29 990 999 966 983 4,700
2020/12/28 994 1,000 960 1,000 12,500
2020/12/25 995 995 985 994 1,900
2020/12/24 999 1,000 980 995 5,000
2020/12/23 984 997 962 997 6,600
2020/12/22 1,017 1,017 980 990 6,200
2020/12/21 1,015 1,019 996 1,019 6,400
2020/12/18 1,024 1,033 1,015 1,015 8,000
2020/12/17 1,028 1,042 1,028 1,033 2,900
2020/12/16 1,091 1,091 1,021 1,032 7,100
2020/12/15 1,082 1,094 1,059 1,089 4,700
2020/12/14 1,099 1,099 1,057 1,083 8,500
2020/12/11 1,050 1,079 1,035 1,079 8,300
2020/12/10 1,064 1,064 1,041 1,054 2,400
2020/12/09 1,050 1,059 1,033 1,052 14,400
2020/12/08 1,057 1,075 1,020 1,058 17,700
2020/12/07 1,109 1,109 1,078 1,078 6,600
2020/12/04 1,090 1,110 1,078 1,085 5,100
2020/12/03 1,084 1,109 1,080 1,102 8,400
2020/12/02 1,060 1,078 1,059 1,078 7,200
2020/12/01 1,064 1,064 1,040 1,060 5,400
2020/11/30 1,115 1,115 1,055 1,071 5,600
2020/11/27 1,110 1,120 1,110 1,110 9,200
2020/11/26 1,101 1,127 1,101 1,118 6,400
2020/11/25 1,112 1,128 1,100 1,101 9,500
2020/11/24 1,149 1,149 1,074 1,100 9,600
2020/11/20 1,110 1,118 1,070 1,110 15,300
2020/11/19 1,040 1,125 1,040 1,100 20,700
2020/11/18 1,034 1,056 1,033 1,048 5,900
2020/11/17 1,027 1,059 1,026 1,033 4,900
2020/11/16 1,060 1,060 1,021 1,027 3,500
2020/11/13 1,066 1,076 1,036 1,061 11,900
2020/11/12 1,107 1,136 1,065 1,126 16,200
2020/11/11 1,120 1,167 1,092 1,167 12,200
2020/11/10 1,150 1,150 1,061 1,090 15,200
2020/11/09 1,022 1,040 1,016 1,016 3,700
2020/11/06 1,062 1,062 1,011 1,021 3,100
2020/11/05 1,001 1,020 1,001 1,002 2,400
2020/11/04 999 1,030 988 1,001 4,400
2020/11/02 957 1,007 956 1,006 4,500
2020/10/30 992 1,019 956 971 10,600
2020/10/29 1,006 1,054 990 991 8,700
2020/10/28 1,023 1,057 1,010 1,010 4,800
2020/10/27 1,006 1,066 985 1,052 8,300
2020/10/26 1,073 1,084 1,008 1,012 10,800
2020/10/23 1,094 1,094 1,045 1,072 10,800
2020/10/22 1,104 1,139 1,084 1,108 6,300
2020/10/21 1,086 1,150 1,086 1,150 5,200
2020/10/20 1,119 1,120 1,081 1,105 11,900
2020/10/19 1,143 1,184 1,122 1,122 9,600
2020/10/16 1,181 1,217 1,125 1,142 11,700
2020/10/15 1,241 1,285 1,163 1,180 18,600
2020/10/14 1,235 1,280 1,231 1,267 33,300
2020/10/13 1,255 1,274 1,221 1,245 19,600
2020/10/12 1,148 1,277 1,143 1,247 51,400
2020/10/09 1,149 1,149 1,113 1,143 5,500
2020/10/08 1,154 1,154 1,132 1,136 8,600
2020/10/07 1,133 1,153 1,122 1,152 6,300
2020/10/06 1,149 1,155 1,136 1,155 6,700
2020/10/05 1,110 1,160 1,101 1,158 6,900
2020/10/02 1,152 1,167 1,116 1,136 10,600
2020/09/30 1,141 1,156 1,140 1,152 4,300
2020/09/29 1,166 1,171 1,139 1,154 13,000
2020/09/28 1,129 1,166 1,127 1,166 15,300
2020/09/25 1,146 1,159 1,125 1,138 16,200
2020/09/24 1,185 1,190 1,141 1,146 13,200
2020/09/23 1,215 1,218 1,165 1,185 13,100
2020/09/18 1,155 1,220 1,138 1,220 15,800
2020/09/17 1,190 1,190 1,131 1,150 17,400
2020/09/16 1,223 1,238 1,190 1,190 9,400
2020/09/15 1,249 1,249 1,212 1,216 7,200
2020/09/14 1,240 1,242 1,200 1,228 7,900
2020/09/11 1,276 1,276 1,230 1,242 13,700
2020/09/10 1,265 1,295 1,190 1,262 43,600
2020/09/09 1,198 1,307 1,187 1,295 58,700
2020/09/08 1,153 1,197 1,145 1,195 13,100
2020/09/07 1,148 1,170 1,137 1,153 7,900
2020/09/04 1,140 1,187 1,132 1,178 7,900
2020/09/03 1,167 1,197 1,122 1,197 11,900
2020/09/02 1,198 1,198 1,137 1,167 15,300
2020/09/01 1,205 1,213 1,139 1,176 14,100
2020/08/31 1,227 1,280 1,179 1,193 27,700
2020/08/28 1,264 1,320 1,121 1,137 50,400
2020/08/27 1,341 1,400 1,207 1,324 205,300
2020/08/26 1,060 1,324 1,060 1,324 97,400
2020/08/25 1,020 1,049 1,004 1,024 12,300
2020/08/24 1,003 1,014 991 997 6,900
2020/08/21 1,002 1,024 1,002 1,005 2,300
2020/08/20 1,018 1,021 1,000 1,010 3,600
2020/08/19 1,000 1,035 1,000 1,006 7,700
2020/08/18 974 994 973 994 6,300
2020/08/17 990 992 973 974 10,500
2020/08/14 981 990 972 990 3,900
2020/08/13 986 991 968 981 6,300
2020/08/12 1,008 1,008 977 990 6,100
2020/08/11 1,010 1,018 966 992 8,800
2020/08/07 1,107 1,108 980 993 55,000
2020/08/06 856 970 856 958 22,000
2020/08/05 848 869 841 856 5,200
2020/08/04 859 877 859 863 4,500
2020/08/03 833 873 827 850 11,200
2020/07/31 880 880 820 848 18,600
2020/07/30 905 998 875 895 30,600
2020/07/29 929 932 890 920 7,100
2020/07/28 960 960 920 932 3,600
2020/07/27 971 972 934 953 6,500
2020/07/22 965 996 952 980 8,800
2020/07/21 945 961 935 943 4,000
2020/07/20 950 968 922 945 10,200
2020/07/17 1,015 1,015 925 950 15,600
2020/07/16 1,011 1,027 978 1,019 22,200
2020/07/15 1,055 1,058 975 1,027 45,600
2020/07/14 1,109 1,276 1,037 1,145 73,500
2020/07/13 1,043 1,063 1,017 1,063 7,100
2020/07/10 1,080 1,112 1,040 1,042 15,900
2020/07/09 1,078 1,120 1,078 1,085 5,700
2020/07/08 1,120 1,128 1,050 1,075 17,800
2020/07/07 1,158 1,170 1,117 1,150 8,100
2020/07/06 1,135 1,170 1,131 1,164 5,500
2020/07/03 1,179 1,195 1,143 1,153 6,500
2020/07/02 1,220 1,230 1,113 1,178 21,000
2020/07/01 1,253 1,266 1,238 1,250 8,600
2020/06/30 1,253 1,288 1,216 1,283 10,700
2020/06/29 1,325 1,331 1,246 1,265 21,000
2020/06/26 1,379 1,379 1,335 1,348 16,900
2020/06/25 1,387 1,390 1,333 1,387 11,000
2020/06/24 1,453 1,464 1,388 1,417 16,600
2020/06/23 1,422 1,518 1,402 1,451 47,000
2020/06/22 1,400 1,459 1,376 1,422 12,900
2020/06/19 1,358 1,389 1,340 1,385 8,500
2020/06/18 1,328 1,375 1,323 1,355 6,400
2020/06/17 1,339 1,361 1,311 1,350 20,200
2020/06/16 1,326 1,383 1,305 1,360 9,700
2020/06/15 1,352 1,419 1,272 1,326 27,600
2020/06/12 1,273 1,364 1,273 1,352 34,200
2020/06/11 1,490 1,500 1,370 1,393 23,500
2020/06/10 1,420 1,510 1,409 1,504 34,200
2020/06/09 1,435 1,440 1,383 1,435 30,200
2020/06/08 1,381 1,449 1,381 1,449 35,900
2020/06/05 1,393 1,394 1,314 1,383 32,700
2020/06/04 1,417 1,442 1,370 1,407 19,700
2020/06/03 1,463 1,476 1,380 1,420 40,700
2020/06/02 1,470 1,485 1,401 1,443 16,700
2020/06/01 1,550 1,550 1,415 1,440 29,600
2020/05/29 1,470 1,500 1,435 1,480 27,100
2020/05/28 1,609 1,655 1,433 1,495 65,700
2020/05/27 1,573 1,628 1,541 1,578 35,200
2020/05/26 1,580 1,638 1,532 1,599 69,000
2020/05/25 1,450 1,544 1,441 1,523 30,100
2020/05/22 1,450 1,493 1,379 1,413 27,000
2020/05/21 1,481 1,520 1,414 1,430 33,100
2020/05/20 1,337 1,430 1,337 1,421 21,700
2020/05/19 1,418 1,460 1,321 1,356 32,500
2020/05/18 1,400 1,420 1,361 1,379 43,400
2020/05/15 1,342 1,398 1,277 1,340 37,900
2020/05/14 1,427 1,427 1,273 1,342 70,700
2020/05/13 1,469 1,484 1,438 1,457 66,800
2020/05/12 1,587 1,775 1,490 1,539 360,600
2020/05/11 1,354 1,564 1,331 1,564 227,600
2020/05/08 1,115 1,299 1,115 1,264 49,700
2020/05/07 1,149 1,171 1,086 1,113 24,000
2020/05/01 1,141 1,159 1,100 1,149 37,200
2020/04/30 1,069 1,222 1,069 1,187 87,400
2020/04/28 1,005 1,049 982 1,049 16,300
2020/04/27 972 1,018 960 994 20,700
2020/04/24 975 983 930 942 8,800
2020/04/23 939 979 924 960 8,900
2020/04/22 929 958 904 922 16,700
2020/04/21 998 998 898 930 32,900
2020/04/20 1,000 1,000 945 988 26,100
2020/04/17 969 1,013 960 975 14,600
2020/04/16 1,005 1,099 954 954 35,400
2020/04/15 955 1,014 955 995 18,400
2020/04/14 924 981 901 952 17,100
2020/04/13 982 999 905 914 30,700
2020/04/10 1,050 1,055 972 1,005 27,000
2020/04/09 929 1,010 915 1,005 37,900
2020/04/08 900 940 876 915 7,300
2020/04/07 925 932 867 901 27,200
2020/04/06 816 875 770 865 26,100
2020/04/03 850 872 818 831 23,500
2020/04/02 864 882 840 840 11,300
2020/04/01 920 926 851 864 24,400
2020/03/31 900 950 883 933 14,800
2020/03/30 907 919 858 909 19,300
2020/03/27 925 940 891 937 18,000
2020/03/26 984 984 909 910 25,800
2020/03/25 1,000 1,000 929 984 37,500
2020/03/24 863 915 863 914 19,800
2020/03/23 825 878 805 838 25,300
2020/03/19 903 926 805 855 41,900
2020/03/18 968 968 911 918 84,600
2020/03/17 921 955 835 863 77,900
2020/03/16 1,003 1,003 911 921 52,200
2020/03/13 926 997 889 958 56,500
2020/03/12 1,159 1,198 1,058 1,076 47,100
2020/03/11 1,275 1,275 1,202 1,219 52,500
2020/03/10 1,155 1,250 1,115 1,245 58,000
2020/03/09 1,345 1,345 1,185 1,205 60,700
2020/03/06 1,503 1,510 1,373 1,387 52,900
2020/03/05 1,582 1,599 1,545 1,574 22,700
2020/03/04 1,509 1,605 1,507 1,582 40,500
2020/03/03 1,704 1,704 1,535 1,549 46,600
2020/03/02 1,581 1,640 1,540 1,612 39,400
2020/02/28 1,600 1,660 1,507 1,550 74,300
2020/02/27 1,851 1,851 1,703 1,704 56,800
2020/02/26 1,870 1,872 1,766 1,851 32,700
2020/02/25 1,861 1,938 1,829 1,883 58,500
2020/02/21 2,020 2,067 2,001 2,031 20,500
2020/02/20 2,099 2,099 1,981 2,019 15,000
2020/02/19 2,031 2,074 2,011 2,050 15,000
2020/02/18 2,042 2,076 1,956 2,027 38,200
2020/02/17 2,056 2,098 2,012 2,067 57,400
2020/02/14 2,160 2,192 2,106 2,106 32,700
2020/02/13 2,281 2,300 2,180 2,203 39,400
2020/02/12 2,226 2,278 2,188 2,273 35,900
2020/02/10 2,224 2,240 2,202 2,236 24,400
2020/02/07 2,400 2,410 2,223 2,235 72,400
2020/02/06 2,340 2,410 2,330 2,400 22,700
2020/02/05 2,363 2,363 2,291 2,311 27,300
2020/02/04 2,298 2,386 2,298 2,361 18,200
2020/02/03 2,287 2,361 2,262 2,339 59,700
2020/01/31 2,342 2,458 2,342 2,381 34,600
2020/01/30 2,393 2,458 2,292 2,355 96,800
2020/01/29 2,562 2,562 2,420 2,422 45,700
2020/01/28 2,425 2,543 2,425 2,516 35,800
2020/01/27 2,543 2,552 2,468 2,475 73,600
2020/01/24 2,662 2,664 2,553 2,614 49,000
2020/01/23 2,650 2,651 2,570 2,601 56,500
2020/01/22 2,705 2,735 2,653 2,654 43,800
2020/01/21 2,691 2,730 2,670 2,705 49,100
2020/01/20 2,746 2,759 2,685 2,690 75,300
2020/01/17 2,718 2,825 2,666 2,796 88,600
2020/01/16 2,750 2,831 2,635 2,708 142,300
2020/01/15 2,745 2,900 2,727 2,790 293,800
2020/01/14 3,130 3,140 3,025 3,085 100,000
2020/01/10 3,180 3,200 3,030 3,060 84,000
2020/01/09 3,100 3,235 3,050 3,180 69,400
2020/01/08 3,065 3,110 2,922 3,020 107,400
2020/01/07 3,180 3,275 3,120 3,125 101,500
2020/01/06 3,160 3,200 3,080 3,200 108,100

このページの先頭へ