クックパッド(2193)の株価時系列情報
クックパッド(2193)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 200 | 209 | 199 | 203 | 588,700 |
| 2024/07/25 | 194 | 201 | 192 | 198 | 673,700 |
| 2024/07/24 | 201 | 202 | 196 | 199 | 585,200 |
| 2024/07/23 | 200 | 208 | 200 | 205 | 451,400 |
| 2024/07/22 | 203 | 204 | 199 | 200 | 356,600 |
| 2024/07/19 | 204 | 207 | 200 | 202 | 458,100 |
| 2024/07/18 | 208 | 213 | 205 | 206 | 504,500 |
| 2024/07/17 | 208 | 211 | 203 | 211 | 846,600 |
| 2024/07/16 | 220 | 221 | 208 | 208 | 1,006,400 |
| 2024/07/12 | 206 | 224 | 206 | 223 | 1,421,800 |
| 2024/07/11 | 209 | 212 | 205 | 206 | 601,300 |
| 2024/07/10 | 209 | 214 | 206 | 210 | 1,133,000 |
| 2024/07/09 | 188 | 210 | 188 | 209 | 2,928,300 |
| 2024/07/08 | 185 | 189 | 185 | 187 | 470,200 |
| 2024/07/05 | 178 | 186 | 178 | 185 | 459,200 |
| 2024/07/04 | 182 | 182 | 178 | 179 | 191,700 |
| 2024/07/03 | 180 | 183 | 178 | 182 | 266,300 |
| 2024/07/02 | 185 | 186 | 180 | 180 | 381,400 |
| 2024/07/01 | 189 | 189 | 183 | 184 | 342,700 |
| 2024/06/28 | 190 | 190 | 185 | 187 | 341,100 |
| 2024/06/27 | 179 | 190 | 178 | 189 | 746,500 |
| 2024/06/26 | 183 | 185 | 178 | 179 | 443,600 |
| 2024/06/25 | 184 | 187 | 181 | 182 | 303,400 |
| 2024/06/24 | 182 | 187 | 182 | 184 | 329,100 |
| 2024/06/21 | 180 | 184 | 180 | 180 | 305,200 |
| 2024/06/20 | 182 | 184 | 178 | 182 | 460,900 |
| 2024/06/19 | 196 | 197 | 182 | 183 | 753,200 |
| 2024/06/18 | 192 | 202 | 192 | 196 | 869,000 |
| 2024/06/17 | 191 | 192 | 183 | 192 | 549,600 |
| 2024/06/14 | 184 | 192 | 184 | 191 | 651,600 |
| 2024/06/13 | 185 | 189 | 183 | 185 | 352,200 |
| 2024/06/12 | 180 | 185 | 180 | 183 | 302,200 |
| 2024/06/11 | 190 | 190 | 180 | 180 | 554,200 |
| 2024/06/10 | 186 | 193 | 186 | 190 | 516,700 |
| 2024/06/07 | 183 | 187 | 183 | 187 | 207,700 |
| 2024/06/06 | 190 | 191 | 183 | 184 | 420,700 |
| 2024/06/05 | 189 | 191 | 185 | 189 | 569,100 |
| 2024/06/04 | 182 | 189 | 182 | 189 | 606,400 |
| 2024/06/03 | 184 | 184 | 177 | 180 | 431,000 |
| 2024/05/31 | 174 | 184 | 174 | 184 | 537,500 |
| 2024/05/30 | 172 | 177 | 170 | 174 | 391,000 |
| 2024/05/29 | 173 | 177 | 173 | 173 | 294,100 |
| 2024/05/28 | 171 | 175 | 171 | 175 | 458,400 |
| 2024/05/27 | 169 | 172 | 165 | 167 | 375,800 |
| 2024/05/24 | 173 | 176 | 168 | 168 | 545,200 |
| 2024/05/23 | 180 | 181 | 174 | 176 | 361,100 |
| 2024/05/22 | 181 | 186 | 177 | 178 | 511,300 |
| 2024/05/21 | 185 | 191 | 181 | 183 | 871,700 |
| 2024/05/20 | 182 | 184 | 179 | 183 | 494,100 |
| 2024/05/17 | 176 | 185 | 176 | 181 | 567,700 |
| 2024/05/16 | 178 | 182 | 177 | 178 | 490,300 |
| 2024/05/15 | 178 | 183 | 176 | 177 | 622,600 |
| 2024/05/14 | 168 | 182 | 167 | 178 | 1,048,900 |
| 2024/05/13 | 184 | 190 | 168 | 169 | 1,924,100 |
| 2024/05/10 | 163 | 166 | 162 | 165 | 396,200 |
| 2024/05/09 | 160 | 168 | 158 | 164 | 787,600 |
| 2024/05/08 | 160 | 166 | 157 | 162 | 808,100 |
| 2024/05/07 | 156 | 163 | 156 | 160 | 887,900 |
| 2024/05/02 | 153 | 166 | 151 | 153 | 1,544,200 |
| 2024/05/01 | 158 | 162 | 153 | 153 | 1,551,200 |
| 2024/04/30 | 167 | 169 | 160 | 160 | 1,578,800 |
| 2024/04/26 | 175 | 177 | 170 | 172 | 1,192,500 |
| 2024/04/25 | 176 | 181 | 174 | 176 | 741,800 |
| 2024/04/24 | 178 | 179 | 174 | 177 | 853,600 |
| 2024/04/23 | 178 | 182 | 176 | 178 | 793,600 |
| 2024/04/22 | 176 | 180 | 174 | 177 | 1,256,500 |
| 2024/04/19 | 179 | 180 | 172 | 174 | 1,242,500 |
| 2024/04/18 | 179 | 185 | 178 | 179 | 1,106,400 |
| 2024/04/17 | 183 | 185 | 175 | 179 | 1,350,100 |
| 2024/04/16 | 188 | 191 | 182 | 183 | 1,550,600 |
| 2024/04/15 | 185 | 194 | 183 | 190 | 1,386,700 |
| 2024/04/12 | 192 | 195 | 187 | 190 | 1,544,200 |
| 2024/04/11 | 196 | 200 | 190 | 193 | 1,664,400 |
| 2024/04/10 | 200 | 209 | 196 | 199 | 3,419,300 |
| 2024/04/09 | 187 | 201 | 187 | 200 | 3,330,300 |
| 2024/04/08 | 174 | 193 | 172 | 191 | 4,229,800 |
| 2024/04/05 | 176 | 183 | 173 | 179 | 2,118,800 |
| 2024/04/04 | 167 | 178 | 164 | 178 | 2,622,800 |
| 2024/04/03 | 164 | 173 | 161 | 167 | 3,028,600 |
| 2024/04/02 | 168 | 168 | 162 | 165 | 2,572,300 |
| 2024/04/01 | 170 | 173 | 162 | 173 | 5,712,600 |
| 2024/03/29 | 185 | 185 | 185 | 185 | 1,043,800 |
| 2024/03/28 | 138 | 140 | 135 | 135 | 561,000 |
| 2024/03/27 | 136 | 142 | 134 | 139 | 868,000 |
| 2024/03/26 | 134 | 139 | 134 | 136 | 799,000 |
| 2024/03/25 | 128 | 143 | 127 | 134 | 2,908,400 |
| 2024/03/22 | 127 | 129 | 125 | 129 | 668,900 |
| 2024/03/21 | 127 | 128 | 124 | 125 | 534,500 |
| 2024/03/19 | 125 | 126 | 123 | 126 | 485,600 |
| 2024/03/18 | 120 | 125 | 120 | 124 | 682,500 |
| 2024/03/15 | 126 | 126 | 119 | 120 | 3,593,900 |
| 2024/03/14 | 129 | 130 | 127 | 129 | 580,200 |
| 2024/03/13 | 127 | 134 | 126 | 130 | 1,323,000 |
| 2024/03/12 | 122 | 127 | 122 | 127 | 605,900 |
| 2024/03/11 | 124 | 128 | 123 | 123 | 495,800 |
| 2024/03/08 | 121 | 126 | 121 | 124 | 755,600 |
| 2024/03/07 | 124 | 125 | 121 | 122 | 1,068,800 |
| 2024/03/06 | 121 | 126 | 121 | 125 | 946,600 |
| 2024/03/05 | 122 | 124 | 119 | 123 | 874,700 |
| 2024/03/04 | 124 | 125 | 121 | 124 | 992,700 |
| 2024/03/01 | 127 | 127 | 123 | 123 | 1,010,300 |
| 2024/02/29 | 129 | 130 | 127 | 127 | 474,300 |
| 2024/02/28 | 131 | 134 | 130 | 131 | 435,200 |
| 2024/02/27 | 129 | 131 | 128 | 130 | 276,700 |
| 2024/02/26 | 124 | 130 | 124 | 130 | 685,500 |
| 2024/02/22 | 127 | 127 | 124 | 124 | 611,000 |
| 2024/02/21 | 129 | 129 | 126 | 128 | 552,800 |
| 2024/02/20 | 129 | 133 | 128 | 131 | 760,200 |
| 2024/02/19 | 123 | 128 | 123 | 128 | 534,100 |
| 2024/02/16 | 123 | 126 | 122 | 124 | 568,700 |
| 2024/02/15 | 128 | 128 | 120 | 122 | 870,100 |
| 2024/02/14 | 130 | 132 | 125 | 127 | 1,010,200 |
| 2024/02/13 | 126 | 140 | 126 | 131 | 4,322,800 |
| 2024/02/09 | 119 | 121 | 119 | 121 | 433,000 |
| 2024/02/08 | 120 | 121 | 118 | 120 | 436,900 |
| 2024/02/07 | 123 | 124 | 119 | 120 | 561,400 |
| 2024/02/06 | 122 | 124 | 120 | 124 | 548,400 |
| 2024/02/05 | 121 | 122 | 120 | 122 | 621,400 |
| 2024/02/02 | 119 | 121 | 118 | 120 | 299,700 |
| 2024/02/01 | 121 | 121 | 118 | 119 | 466,900 |
| 2024/01/31 | 121 | 122 | 119 | 120 | 352,800 |
| 2024/01/30 | 120 | 122 | 120 | 120 | 499,600 |
| 2024/01/29 | 118 | 120 | 117 | 119 | 400,700 |
| 2024/01/26 | 115 | 117 | 114 | 117 | 319,700 |
| 2024/01/25 | 115 | 116 | 114 | 116 | 349,400 |
| 2024/01/24 | 115 | 115 | 113 | 115 | 252,200 |
| 2024/01/23 | 115 | 116 | 114 | 115 | 309,600 |
| 2024/01/22 | 113 | 115 | 112 | 114 | 413,100 |
| 2024/01/19 | 112 | 113 | 111 | 112 | 635,400 |
| 2024/01/18 | 112 | 113 | 111 | 113 | 340,000 |
| 2024/01/17 | 117 | 117 | 113 | 113 | 677,700 |
| 2024/01/16 | 120 | 121 | 115 | 115 | 766,200 |
| 2024/01/15 | 120 | 123 | 119 | 121 | 468,600 |
| 2024/01/12 | 119 | 120 | 117 | 119 | 369,600 |
| 2024/01/11 | 123 | 123 | 119 | 119 | 598,000 |
| 2024/01/10 | 122 | 123 | 120 | 122 | 564,000 |
| 2024/01/09 | 116 | 125 | 116 | 124 | 890,900 |
| 2024/01/05 | 118 | 118 | 116 | 116 | 258,800 |
| 2024/01/04 | 116 | 118 | 114 | 118 | 310,000 |
| 2023/12/29 | 116 | 119 | 115 | 118 | 415,200 |
| 2023/12/28 | 112 | 116 | 110 | 116 | 467,800 |
| 2023/12/27 | 110 | 112 | 110 | 112 | 573,600 |
| 2023/12/26 | 109 | 112 | 109 | 110 | 365,700 |
| 2023/12/25 | 112 | 113 | 110 | 110 | 347,500 |
| 2023/12/22 | 116 | 117 | 112 | 112 | 788,300 |
| 2023/12/21 | 116 | 117 | 115 | 116 | 227,100 |
| 2023/12/20 | 116 | 119 | 116 | 117 | 270,700 |
| 2023/12/19 | 113 | 116 | 113 | 116 | 232,500 |
| 2023/12/18 | 114 | 114 | 112 | 113 | 280,100 |
| 2023/12/15 | 112 | 116 | 112 | 114 | 667,800 |
| 2023/12/14 | 114 | 115 | 112 | 112 | 338,300 |
| 2023/12/13 | 112 | 114 | 110 | 112 | 570,100 |
| 2023/12/12 | 113 | 114 | 107 | 110 | 993,600 |
| 2023/12/11 | 112 | 114 | 111 | 112 | 453,700 |
| 2023/12/08 | 115 | 117 | 112 | 112 | 605,500 |
| 2023/12/07 | 118 | 120 | 115 | 116 | 540,600 |
| 2023/12/06 | 118 | 120 | 117 | 119 | 473,400 |
| 2023/12/05 | 118 | 123 | 118 | 118 | 462,700 |
| 2023/12/04 | 117 | 120 | 117 | 120 | 398,200 |
| 2023/12/01 | 119 | 120 | 117 | 118 | 367,800 |
| 2023/11/30 | 122 | 123 | 117 | 119 | 677,000 |
| 2023/11/29 | 123 | 124 | 121 | 123 | 388,500 |
| 2023/11/28 | 124 | 125 | 122 | 123 | 671,000 |
| 2023/11/27 | 125 | 128 | 123 | 124 | 404,200 |
| 2023/11/24 | 123 | 127 | 123 | 125 | 527,200 |
| 2023/11/22 | 128 | 130 | 123 | 123 | 1,345,900 |
| 2023/11/21 | 131 | 132 | 127 | 131 | 840,500 |
| 2023/11/20 | 127 | 135 | 127 | 132 | 1,476,100 |
| 2023/11/17 | 120 | 126 | 119 | 125 | 586,900 |
| 2023/11/16 | 119 | 120 | 117 | 120 | 274,400 |
| 2023/11/15 | 117 | 121 | 117 | 120 | 611,800 |
| 2023/11/14 | 116 | 120 | 115 | 117 | 739,200 |
| 2023/11/13 | 114 | 117 | 113 | 116 | 505,700 |
| 2023/11/10 | 113 | 115 | 111 | 113 | 583,500 |
| 2023/11/09 | 114 | 115 | 112 | 115 | 350,400 |
| 2023/11/08 | 116 | 117 | 114 | 115 | 452,200 |
| 2023/11/07 | 113 | 116 | 112 | 115 | 449,200 |
| 2023/11/06 | 112 | 114 | 111 | 114 | 593,800 |
| 2023/11/02 | 108 | 111 | 108 | 110 | 358,000 |
| 2023/11/01 | 110 | 110 | 107 | 109 | 313,500 |
| 2023/10/31 | 107 | 109 | 105 | 109 | 526,500 |
| 2023/10/30 | 110 | 110 | 107 | 110 | 365,800 |
| 2023/10/27 | 110 | 112 | 109 | 111 | 316,000 |
| 2023/10/26 | 110 | 111 | 108 | 110 | 466,100 |
| 2023/10/25 | 111 | 113 | 108 | 112 | 674,900 |
| 2023/10/24 | 106 | 111 | 105 | 110 | 1,019,800 |
| 2023/10/23 | 108 | 109 | 105 | 106 | 563,200 |
| 2023/10/20 | 110 | 110 | 107 | 110 | 526,800 |
| 2023/10/19 | 111 | 113 | 111 | 112 | 335,400 |
| 2023/10/18 | 111 | 114 | 108 | 113 | 546,300 |
| 2023/10/17 | 112 | 114 | 110 | 111 | 656,500 |
| 2023/10/16 | 115 | 115 | 108 | 111 | 968,900 |
| 2023/10/13 | 116 | 117 | 113 | 115 | 549,700 |
| 2023/10/12 | 117 | 118 | 115 | 118 | 1,054,200 |
| 2023/10/11 | 126 | 126 | 119 | 120 | 1,176,400 |
| 2023/10/10 | 127 | 127 | 125 | 125 | 841,700 |
| 2023/10/06 | 126 | 128 | 124 | 127 | 794,800 |
| 2023/10/05 | 126 | 128 | 124 | 127 | 781,800 |
| 2023/10/04 | 129 | 129 | 124 | 125 | 1,147,000 |
| 2023/10/03 | 136 | 137 | 130 | 131 | 650,400 |