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 |
|---|---|---|---|---|---|
| 2025/08/15 | 191 | 191 | 187 | 189 | 344,100 |
| 2025/08/14 | 183 | 193 | 183 | 192 | 716,800 |
| 2025/08/13 | 189 | 189 | 182 | 186 | 689,900 |
| 2025/08/12 | 207 | 210 | 187 | 188 | 1,426,700 |
| 2025/08/08 | 215 | 216 | 210 | 211 | 580,000 |
| 2025/08/07 | 213 | 216 | 211 | 215 | 532,700 |
| 2025/08/06 | 209 | 214 | 209 | 213 | 452,700 |
| 2025/08/05 | 207 | 211 | 205 | 207 | 450,700 |
| 2025/08/04 | 209 | 214 | 208 | 210 | 530,400 |
| 2025/08/01 | 211 | 213 | 206 | 210 | 459,900 |
| 2025/07/31 | 202 | 213 | 202 | 211 | 965,000 |
| 2025/07/30 | 201 | 204 | 199 | 202 | 1,534,700 |
| 2025/07/29 | 199 | 202 | 199 | 201 | 385,200 |
| 2025/07/28 | 200 | 204 | 198 | 200 | 478,300 |
| 2025/07/25 | 202 | 206 | 200 | 202 | 579,900 |
| 2025/07/24 | 208 | 214 | 203 | 203 | 1,022,800 |
| 2025/07/23 | 226 | 227 | 204 | 207 | 1,460,500 |
| 2025/07/22 | 225 | 233 | 224 | 227 | 578,500 |
| 2025/07/18 | 226 | 231 | 223 | 227 | 450,800 |
| 2025/07/17 | 216 | 229 | 215 | 226 | 644,600 |
| 2025/07/16 | 216 | 222 | 215 | 218 | 455,200 |
| 2025/07/15 | 227 | 227 | 216 | 217 | 895,900 |
| 2025/07/14 | 215 | 232 | 212 | 229 | 1,245,700 |
| 2025/07/11 | 220 | 222 | 218 | 218 | 460,500 |
| 2025/07/10 | 222 | 224 | 221 | 221 | 423,700 |
| 2025/07/09 | 219 | 224 | 216 | 222 | 591,400 |
| 2025/07/08 | 217 | 221 | 213 | 218 | 708,200 |
| 2025/07/07 | 205 | 219 | 203 | 217 | 1,200,700 |
| 2025/07/04 | 203 | 207 | 202 | 205 | 276,600 |
| 2025/07/03 | 205 | 208 | 201 | 203 | 405,500 |
| 2025/07/02 | 202 | 206 | 201 | 203 | 268,000 |
| 2025/07/01 | 205 | 207 | 200 | 203 | 431,000 |
| 2025/06/30 | 206 | 206 | 203 | 204 | 306,700 |
| 2025/06/27 | 205 | 208 | 202 | 205 | 389,600 |
| 2025/06/26 | 208 | 209 | 203 | 205 | 427,900 |
| 2025/06/25 | 206 | 209 | 204 | 209 | 391,100 |
| 2025/06/24 | 207 | 208 | 203 | 206 | 438,800 |
| 2025/06/23 | 205 | 209 | 204 | 205 | 489,700 |
| 2025/06/20 | 200 | 210 | 199 | 207 | 1,073,600 |
| 2025/06/19 | 195 | 205 | 195 | 203 | 802,400 |
| 2025/06/18 | 192 | 196 | 191 | 193 | 634,600 |
| 2025/06/17 | 189 | 192 | 186 | 192 | 476,700 |
| 2025/06/16 | 188 | 189 | 187 | 188 | 190,900 |
| 2025/06/13 | 192 | 193 | 185 | 188 | 644,200 |
| 2025/06/12 | 191 | 198 | 189 | 193 | 711,800 |
| 2025/06/11 | 194 | 195 | 192 | 192 | 325,200 |
| 2025/06/10 | 194 | 198 | 192 | 193 | 500,200 |
| 2025/06/09 | 189 | 198 | 188 | 194 | 611,400 |
| 2025/06/06 | 188 | 192 | 187 | 188 | 328,100 |
| 2025/06/05 | 185 | 192 | 185 | 188 | 406,200 |
| 2025/06/04 | 189 | 190 | 185 | 186 | 442,600 |
| 2025/06/03 | 189 | 191 | 188 | 189 | 488,300 |
| 2025/06/02 | 185 | 188 | 183 | 188 | 319,300 |
| 2025/05/30 | 180 | 186 | 180 | 185 | 409,200 |
| 2025/05/29 | 183 | 185 | 179 | 181 | 339,600 |
| 2025/05/28 | 184 | 186 | 182 | 182 | 281,200 |
| 2025/05/27 | 183 | 184 | 181 | 184 | 291,500 |
| 2025/05/26 | 181 | 189 | 181 | 184 | 647,700 |
| 2025/05/23 | 181 | 184 | 179 | 181 | 331,700 |
| 2025/05/22 | 181 | 186 | 180 | 181 | 467,800 |
| 2025/05/21 | 181 | 183 | 177 | 182 | 484,500 |
| 2025/05/20 | 175 | 185 | 175 | 181 | 1,051,600 |
| 2025/05/19 | 174 | 175 | 171 | 175 | 494,600 |
| 2025/05/16 | 171 | 174 | 170 | 174 | 561,700 |
| 2025/05/15 | 167 | 172 | 166 | 170 | 495,100 |
| 2025/05/14 | 170 | 170 | 166 | 166 | 344,900 |
| 2025/05/13 | 165 | 176 | 165 | 170 | 1,254,900 |
| 2025/05/12 | 157 | 167 | 152 | 164 | 1,685,700 |
| 2025/05/09 | 167 | 168 | 165 | 166 | 493,100 |
| 2025/05/08 | 164 | 167 | 163 | 166 | 501,600 |
| 2025/05/07 | 165 | 165 | 161 | 164 | 521,900 |
| 2025/05/02 | 166 | 170 | 164 | 165 | 626,000 |
| 2025/05/01 | 167 | 168 | 165 | 165 | 498,300 |
| 2025/04/30 | 166 | 169 | 165 | 169 | 465,600 |
| 2025/04/28 | 171 | 171 | 166 | 166 | 824,900 |
| 2025/04/25 | 174 | 177 | 170 | 172 | 869,400 |
| 2025/04/24 | 180 | 180 | 173 | 174 | 849,900 |
| 2025/04/23 | 187 | 190 | 179 | 180 | 743,900 |
| 2025/04/22 | 185 | 189 | 184 | 186 | 664,800 |
| 2025/04/21 | 181 | 186 | 181 | 185 | 793,600 |
| 2025/04/18 | 179 | 182 | 179 | 180 | 565,500 |
| 2025/04/17 | 178 | 179 | 171 | 175 | 1,234,300 |
| 2025/04/16 | 179 | 186 | 179 | 181 | 746,700 |
| 2025/04/15 | 180 | 184 | 177 | 180 | 988,500 |
| 2025/04/14 | 186 | 190 | 180 | 181 | 691,000 |
| 2025/04/11 | 190 | 190 | 183 | 186 | 1,427,900 |
| 2025/04/10 | 186 | 192 | 181 | 192 | 2,229,100 |
| 2025/04/09 | 182 | 184 | 173 | 181 | 1,204,000 |
| 2025/04/08 | 180 | 184 | 175 | 182 | 1,391,000 |
| 2025/04/07 | 175 | 182 | 164 | 170 | 2,256,600 |
| 2025/04/04 | 186 | 191 | 181 | 185 | 1,800,700 |
| 2025/04/03 | 175 | 189 | 174 | 186 | 2,518,100 |
| 2025/04/02 | 183 | 187 | 177 | 179 | 1,760,400 |
| 2025/04/01 | 180 | 189 | 179 | 183 | 2,761,700 |
| 2025/03/31 | 175 | 182 | 172 | 180 | 3,770,100 |
| 2025/03/28 | 181 | 185 | 167 | 175 | 10,728,700 |
| 2025/03/27 | 137 | 141 | 137 | 141 | 400,000 |
| 2025/03/26 | 134 | 140 | 133 | 140 | 522,200 |
| 2025/03/25 | 131 | 134 | 131 | 134 | 295,800 |
| 2025/03/24 | 132 | 133 | 130 | 130 | 266,200 |
| 2025/03/21 | 131 | 133 | 131 | 133 | 340,000 |
| 2025/03/19 | 132 | 133 | 130 | 132 | 337,700 |
| 2025/03/18 | 134 | 135 | 133 | 133 | 286,500 |
| 2025/03/17 | 135 | 135 | 133 | 133 | 175,500 |
| 2025/03/14 | 133 | 136 | 133 | 134 | 225,300 |
| 2025/03/13 | 134 | 135 | 133 | 133 | 172,500 |
| 2025/03/12 | 131 | 134 | 131 | 133 | 343,900 |
| 2025/03/11 | 130 | 132 | 129 | 131 | 336,400 |
| 2025/03/10 | 131 | 134 | 130 | 132 | 558,500 |
| 2025/03/07 | 133 | 133 | 130 | 130 | 487,400 |
| 2025/03/06 | 136 | 137 | 134 | 135 | 286,900 |
| 2025/03/05 | 134 | 137 | 134 | 134 | 273,600 |
| 2025/03/04 | 135 | 136 | 132 | 134 | 346,000 |
| 2025/03/03 | 137 | 139 | 136 | 137 | 206,800 |
| 2025/02/28 | 137 | 140 | 134 | 135 | 333,000 |
| 2025/02/27 | 138 | 141 | 137 | 139 | 322,600 |
| 2025/02/26 | 137 | 138 | 131 | 136 | 414,100 |
| 2025/02/25 | 141 | 141 | 130 | 136 | 1,191,700 |
| 2025/02/21 | 142 | 143 | 140 | 140 | 277,500 |
| 2025/02/20 | 142 | 146 | 136 | 144 | 527,000 |
| 2025/02/19 | 143 | 143 | 140 | 142 | 261,900 |
| 2025/02/18 | 142 | 144 | 141 | 144 | 325,800 |
| 2025/02/17 | 149 | 149 | 141 | 141 | 680,000 |
| 2025/02/14 | 152 | 153 | 150 | 152 | 223,300 |
| 2025/02/13 | 152 | 156 | 152 | 154 | 368,600 |
| 2025/02/12 | 149 | 152 | 146 | 149 | 401,800 |
| 2025/02/10 | 150 | 151 | 145 | 148 | 503,200 |
| 2025/02/07 | 154 | 155 | 151 | 153 | 510,500 |
| 2025/02/06 | 153 | 154 | 151 | 152 | 342,100 |
| 2025/02/05 | 148 | 154 | 148 | 153 | 717,000 |
| 2025/02/04 | 150 | 151 | 146 | 146 | 341,300 |
| 2025/02/03 | 150 | 151 | 145 | 146 | 428,100 |
| 2025/01/31 | 151 | 152 | 149 | 152 | 211,800 |
| 2025/01/30 | 150 | 151 | 149 | 151 | 222,300 |
| 2025/01/29 | 149 | 152 | 148 | 152 | 227,100 |
| 2025/01/28 | 148 | 150 | 147 | 149 | 177,800 |
| 2025/01/27 | 148 | 150 | 146 | 147 | 275,500 |
| 2025/01/24 | 146 | 148 | 144 | 147 | 313,000 |
| 2025/01/23 | 147 | 148 | 145 | 147 | 244,400 |
| 2025/01/22 | 146 | 148 | 145 | 146 | 196,900 |
| 2025/01/21 | 145 | 146 | 143 | 144 | 196,000 |
| 2025/01/20 | 143 | 148 | 142 | 148 | 376,900 |
| 2025/01/17 | 143 | 143 | 140 | 140 | 231,500 |
| 2025/01/16 | 145 | 145 | 142 | 143 | 233,400 |
| 2025/01/15 | 144 | 145 | 142 | 142 | 220,600 |
| 2025/01/14 | 147 | 148 | 144 | 144 | 232,200 |
| 2025/01/10 | 147 | 149 | 146 | 148 | 208,400 |
| 2025/01/09 | 148 | 150 | 148 | 148 | 257,700 |
| 2025/01/08 | 149 | 150 | 148 | 148 | 262,700 |
| 2025/01/07 | 154 | 154 | 150 | 151 | 219,900 |
| 2025/01/06 | 154 | 156 | 151 | 151 | 292,600 |
| 2024/12/30 | 152 | 156 | 152 | 153 | 228,700 |
| 2024/12/27 | 151 | 155 | 150 | 153 | 202,900 |
| 2024/12/26 | 148 | 152 | 147 | 152 | 451,000 |
| 2024/12/25 | 149 | 149 | 145 | 148 | 328,400 |
| 2024/12/24 | 148 | 149 | 147 | 149 | 251,600 |
| 2024/12/23 | 148 | 149 | 147 | 148 | 245,000 |
| 2024/12/20 | 152 | 152 | 148 | 149 | 183,200 |
| 2024/12/19 | 148 | 152 | 147 | 150 | 357,800 |
| 2024/12/18 | 152 | 154 | 149 | 151 | 511,600 |
| 2024/12/17 | 154 | 156 | 153 | 154 | 290,800 |
| 2024/12/16 | 158 | 159 | 152 | 153 | 528,800 |
| 2024/12/13 | 165 | 173 | 159 | 161 | 1,362,500 |
| 2024/12/12 | 166 | 166 | 160 | 160 | 289,300 |
| 2024/12/11 | 162 | 165 | 158 | 164 | 577,400 |
| 2024/12/10 | 160 | 164 | 159 | 162 | 451,900 |
| 2024/12/09 | 157 | 162 | 156 | 160 | 460,400 |
| 2024/12/06 | 159 | 159 | 157 | 158 | 286,700 |
| 2024/12/05 | 157 | 159 | 156 | 159 | 307,200 |
| 2024/12/04 | 160 | 160 | 157 | 158 | 281,900 |
| 2024/12/03 | 160 | 163 | 158 | 159 | 421,100 |
| 2024/12/02 | 158 | 159 | 155 | 158 | 407,500 |
| 2024/11/29 | 163 | 163 | 159 | 159 | 290,100 |
| 2024/11/28 | 159 | 163 | 159 | 163 | 285,500 |
| 2024/11/27 | 161 | 162 | 158 | 160 | 363,800 |
| 2024/11/26 | 163 | 164 | 161 | 161 | 331,600 |
| 2024/11/25 | 167 | 167 | 161 | 162 | 464,900 |
| 2024/11/22 | 164 | 164 | 160 | 162 | 502,500 |
| 2024/11/21 | 164 | 166 | 163 | 163 | 347,400 |
| 2024/11/20 | 169 | 170 | 161 | 163 | 562,600 |
| 2024/11/19 | 170 | 175 | 168 | 170 | 533,500 |
| 2024/11/18 | 165 | 171 | 164 | 171 | 426,700 |
| 2024/11/15 | 169 | 169 | 165 | 166 | 270,700 |
| 2024/11/14 | 167 | 170 | 166 | 166 | 279,900 |
| 2024/11/13 | 162 | 168 | 162 | 164 | 340,000 |
| 2024/11/12 | 164 | 166 | 161 | 165 | 584,600 |
| 2024/11/11 | 168 | 168 | 163 | 164 | 1,048,000 |
| 2024/11/08 | 172 | 175 | 171 | 173 | 506,500 |
| 2024/11/07 | 173 | 174 | 170 | 171 | 250,400 |
| 2024/11/06 | 175 | 175 | 171 | 172 | 186,300 |
| 2024/11/05 | 171 | 174 | 169 | 172 | 167,600 |
| 2024/11/01 | 171 | 173 | 170 | 171 | 182,700 |
| 2024/10/31 | 172 | 176 | 172 | 175 | 188,600 |
| 2024/10/30 | 175 | 175 | 172 | 172 | 305,100 |
| 2024/10/29 | 171 | 175 | 171 | 174 | 155,000 |
| 2024/10/28 | 166 | 172 | 165 | 172 | 164,500 |
| 2024/10/25 | 170 | 170 | 165 | 167 | 260,300 |
| 2024/10/24 | 169 | 171 | 168 | 169 | 223,900 |
| 2024/10/23 | 173 | 174 | 170 | 172 | 204,200 |
| 2024/10/22 | 180 | 180 | 174 | 174 | 165,200 |