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
2012/12/28 2,517 2,540 2,476 2,498 84,700
2012/12/27 2,520 2,543 2,472 2,517 65,700
2012/12/26 2,550 2,550 2,470 2,516 77,200
2012/12/25 2,510 2,559 2,510 2,537 84,400
2012/12/21 2,458 2,532 2,458 2,504 127,700
2012/12/20 2,465 2,499 2,450 2,451 69,500
2012/12/19 2,420 2,465 2,406 2,449 71,500
2012/12/18 2,426 2,449 2,397 2,413 71,600
2012/12/17 2,417 2,469 2,414 2,421 58,200
2012/12/14 2,465 2,508 2,421 2,422 104,300
2012/12/13 2,530 2,550 2,462 2,479 126,600
2012/12/12 2,550 2,570 2,523 2,524 125,800
2012/12/11 2,550 2,550 2,486 2,516 165,800
2012/12/10 2,493 2,574 2,476 2,550 424,300
2012/12/07 2,416 2,438 2,400 2,438 51,300
2012/12/06 2,433 2,440 2,409 2,415 35,000
2012/12/05 2,414 2,424 2,386 2,417 35,800
2012/12/04 2,429 2,429 2,380 2,414 46,200
2012/12/03 2,440 2,448 2,415 2,429 60,700
2012/11/30 2,400 2,438 2,362 2,423 95,300
2012/11/29 2,390 2,445 2,365 2,397 120,700
2012/11/28 2,350 2,396 2,340 2,378 98,700
2012/11/27 2,256 2,327 2,256 2,326 73,000
2012/11/26 2,309 2,310 2,250 2,255 100,800
2012/11/22 2,319 2,340 2,296 2,309 44,700
2012/11/21 2,343 2,357 2,312 2,319 68,200
2012/11/20 2,330 2,359 2,306 2,321 57,600
2012/11/19 2,268 2,340 2,243 2,306 85,800
2012/11/16 2,250 2,284 2,221 2,230 146,000
2012/11/15 2,325 2,339 2,242 2,260 78,900
2012/11/14 2,330 2,341 2,300 2,302 32,100
2012/11/13 2,365 2,400 2,334 2,341 32,200
2012/11/12 2,352 2,369 2,325 2,361 29,200
2012/11/09 2,301 2,369 2,280 2,327 84,500
2012/11/08 2,400 2,400 2,340 2,343 63,500
2012/11/07 2,425 2,450 2,405 2,413 59,100
2012/11/06 2,450 2,454 2,402 2,435 49,600
2012/11/05 2,530 2,530 2,470 2,488 52,000
2012/11/02 2,457 2,500 2,455 2,497 71,400
2012/11/01 2,444 2,520 2,444 2,465 84,400
2012/10/31 2,530 2,530 2,426 2,461 104,800
2012/10/30 2,498 2,534 2,450 2,461 210,000
2012/10/29 2,450 2,534 2,446 2,483 247,200
2012/10/26 2,401 2,450 2,340 2,435 272,900
2012/10/25 2,280 2,421 2,277 2,411 242,600
2012/10/24 2,345 2,349 2,293 2,297 118,600
2012/10/23 2,311 2,348 2,285 2,325 82,500
2012/10/22 2,270 2,330 2,257 2,310 94,100
2012/10/19 2,220 2,280 2,192 2,267 89,900
2012/10/18 2,232 2,232 2,172 2,192 96,500
2012/10/17 2,225 2,253 2,223 2,243 44,000
2012/10/16 2,167 2,222 2,167 2,196 51,100
2012/10/15 2,250 2,262 2,160 2,177 61,600
2012/10/12 2,248 2,250 2,207 2,213 44,500
2012/10/11 2,260 2,280 2,233 2,248 73,700
2012/10/10 2,348 2,348 2,290 2,308 89,500
2012/10/09 2,350 2,358 2,319 2,325 115,800
2012/10/05 2,269 2,348 2,259 2,348 241,900
2012/10/04 2,223 2,265 2,223 2,257 31,600
2012/10/03 2,231 2,268 2,214 2,224 75,300
2012/10/02 2,250 2,254 2,226 2,232 67,000
2012/10/01 2,295 2,295 2,218 2,286 80,900
2012/09/28 2,280 2,310 2,260 2,291 193,100
2012/09/27 2,251 2,269 2,201 2,254 192,400
2012/09/26 2,170 2,248 2,161 2,239 186,600
2012/09/25 2,145 2,175 2,132 2,170 75,600
2012/09/24 2,125 2,171 2,123 2,148 68,500
2012/09/21 2,119 2,158 2,119 2,145 41,100
2012/09/20 2,156 2,156 2,112 2,114 59,900
2012/09/19 2,123 2,169 2,121 2,156 57,800
2012/09/18 2,150 2,150 2,125 2,132 36,300
2012/09/14 2,183 2,196 2,140 2,159 85,100
2012/09/13 2,178 2,190 2,160 2,174 48,700
2012/09/12 2,127 2,179 2,127 2,178 67,300
2012/09/11 2,170 2,186 2,124 2,125 92,800
2012/09/10 2,169 2,215 2,160 2,191 183,800
2012/09/07 2,155 2,155 2,110 2,112 47,500
2012/09/06 2,061 2,132 2,027 2,122 50,600
2012/09/05 2,085 2,085 2,036 2,042 34,900
2012/09/04 2,101 2,101 2,060 2,073 24,400
2012/09/03 2,096 2,118 2,090 2,097 20,700
2012/08/31 2,102 2,130 2,083 2,095 21,900
2012/08/30 2,170 2,170 2,123 2,126 31,900
2012/08/29 2,120 2,151 2,108 2,151 56,800
2012/08/28 2,122 2,135 2,077 2,090 37,900
2012/08/27 2,180 2,180 2,133 2,142 47,500
2012/08/24 2,119 2,164 2,090 2,164 87,100
2012/08/23 2,076 2,127 2,071 2,116 66,100
2012/08/22 2,040 2,079 2,025 2,072 54,700
2012/08/21 2,061 2,080 2,028 2,034 53,400
2012/08/20 2,085 2,087 2,060 2,074 17,100
2012/08/17 2,090 2,090 2,069 2,080 22,200
2012/08/16 2,100 2,100 2,078 2,090 23,800
2012/08/15 2,096 2,100 2,073 2,100 44,300
2012/08/14 2,087 2,090 2,072 2,078 46,400
2012/08/13 2,093 2,102 2,082 2,088 12,800
2012/08/10 2,081 2,118 2,060 2,104 34,500
2012/08/09 2,099 2,099 2,056 2,086 36,700
2012/08/08 2,111 2,124 2,077 2,090 27,300
2012/08/07 2,100 2,116 2,085 2,088 22,200
2012/08/06 2,093 2,127 2,088 2,118 23,400
2012/08/03 2,105 2,105 2,078 2,092 27,000
2012/08/02 2,117 2,119 2,071 2,105 44,600
2012/08/01 2,067 2,120 2,067 2,119 33,200
2012/07/31 2,041 2,090 2,037 2,066 44,400
2012/07/30 2,080 2,124 2,040 2,056 76,300
2012/07/27 2,106 2,150 2,063 2,087 87,600
2012/07/26 2,051 2,160 2,044 2,150 78,100
2012/07/25 2,056 2,063 2,013 2,051 61,300
2012/07/24 2,100 2,130 2,041 2,065 72,200
2012/07/23 2,150 2,187 2,111 2,142 79,800
2012/07/20 2,182 2,190 2,136 2,153 62,100
2012/07/19 2,152 2,209 2,152 2,204 64,500
2012/07/18 2,170 2,192 2,124 2,131 30,200
2012/07/17 2,230 2,265 2,147 2,150 95,200
2012/07/13 2,094 2,229 2,094 2,216 153,400
2012/07/12 2,101 2,158 2,070 2,070 65,300
2012/07/11 2,051 2,124 2,051 2,100 53,800
2012/07/10 2,168 2,168 2,065 2,082 90,700
2012/07/09 2,214 2,216 2,145 2,159 62,200
2012/07/06 2,229 2,253 2,187 2,216 105,600
2012/07/05 2,210 2,247 2,210 2,217 71,200
2012/07/04 2,205 2,245 2,181 2,235 97,800
2012/07/03 2,240 2,240 2,194 2,200 89,000
2012/07/02 2,264 2,270 2,200 2,215 141,400
2012/06/29 2,150 2,225 2,113 2,214 183,200
2012/06/28 2,105 2,117 2,089 2,117 78,400
2012/06/27 2,150 2,150 2,053 2,084 104,300
2012/06/26 2,150 2,166 2,126 2,153 93,400
2012/06/25 2,110 2,184 2,100 2,170 137,500
2012/06/22 2,100 2,117 2,090 2,112 89,100
2012/06/21 2,139 2,139 2,086 2,109 122,600
2012/06/20 2,104 2,141 2,100 2,119 173,100
2012/06/19 2,020 2,081 2,017 2,061 186,500
2012/06/18 1,905 2,010 1,905 1,999 128,600
2012/06/15 1,900 1,904 1,871 1,879 61,600
2012/06/14 1,877 1,902 1,866 1,868 46,900
2012/06/13 1,901 1,914 1,851 1,896 106,600
2012/06/12 1,884 1,920 1,882 1,900 118,700
2012/06/11 1,901 1,965 1,851 1,924 185,800
2012/06/08 1,960 1,980 1,852 1,865 257,200
2012/06/07 1,900 1,903 1,800 1,850 124,000
2012/06/06 1,750 1,844 1,741 1,839 111,000
2012/06/05 1,705 1,753 1,691 1,734 86,800
2012/06/04 1,602 1,753 1,602 1,725 142,900
2012/06/01 1,783 1,788 1,698 1,698 101,900
2012/05/31 1,803 1,813 1,770 1,800 111,500
2012/05/30 1,831 1,899 1,831 1,842 164,300
2012/05/29 1,849 1,887 1,797 1,809 123,600
2012/05/28 1,890 1,980 1,855 1,860 116,600
2012/05/25 1,941 1,960 1,823 1,900 136,600
2012/05/24 1,950 1,965 1,925 1,938 99,900
2012/05/23 1,971 1,985 1,913 1,935 161,300
2012/05/22 1,955 2,025 1,953 1,991 326,500
2012/05/21 2,083 2,151 1,950 1,993 407,700
2012/05/18 2,150 2,255 2,102 2,233 335,000
2012/05/17 2,150 2,177 2,106 2,168 106,300
2012/05/16 2,177 2,205 2,135 2,161 144,100
2012/05/15 2,106 2,235 2,075 2,180 209,400
2012/05/14 2,189 2,272 2,152 2,171 142,400
2012/05/11 2,300 2,309 2,177 2,208 170,900
2012/05/10 2,333 2,333 2,268 2,273 205,600
2012/05/09 2,351 2,397 2,320 2,357 196,700
2012/05/08 2,337 2,389 2,316 2,348 126,700
2012/05/07 2,340 2,397 2,260 2,287 246,500
2012/05/02 2,241 2,405 2,233 2,386 232,800
2012/05/01 2,299 2,300 2,250 2,276 84,900
2012/04/27 2,320 2,332 2,280 2,296 168,000
2012/04/26 2,330 2,330 2,281 2,298 158,100
2012/04/25 2,297 2,348 2,297 2,331 171,700
2012/04/24 2,290 2,309 2,260 2,295 186,900
2012/04/23 2,305 2,320 2,227 2,290 220,700
2012/04/20 2,379 2,379 2,305 2,316 186,000
2012/04/19 2,389 2,389 2,319 2,362 188,700
2012/04/18 2,352 2,390 2,346 2,357 250,700
2012/04/17 2,290 2,350 2,282 2,334 338,900
2012/04/16 2,219 2,298 2,117 2,275 346,800
2012/04/13 2,295 2,295 2,210 2,216 243,000
2012/04/12 2,305 2,340 2,231 2,256 276,000
2012/04/11 2,228 2,290 2,201 2,280 357,000
2012/04/10 2,280 2,424 2,200 2,278 846,500
2012/04/09 2,230 2,242 2,175 2,232 491,400
2012/04/06 2,019 2,137 2,018 2,135 495,100
2012/04/05 1,985 2,010 1,980 1,994 175,900
2012/04/04 1,945 2,024 1,945 2,008 248,100
2012/04/03 1,940 2,063 1,932 1,959 566,200
2012/04/02 1,877 1,997 1,873 1,990 544,400
2012/03/30 1,830 1,880 1,822 1,858 302,800
2012/03/29 1,749 1,821 1,740 1,797 232,600
2012/03/28 1,702 1,744 1,681 1,744 99,700
2012/03/27 1,710 1,728 1,703 1,709 73,500
2012/03/26 1,751 1,756 1,695 1,710 99,100
2012/03/23 1,740 1,790 1,701 1,726 197,400
2012/03/22 1,670 1,734 1,667 1,733 239,100
2012/03/21 1,626 1,661 1,621 1,660 111,500
2012/03/19 1,624 1,650 1,617 1,625 67,700
2012/03/16 1,615 1,625 1,610 1,616 71,200
2012/03/15 1,619 1,637 1,616 1,621 72,800
2012/03/14 1,639 1,642 1,618 1,619 139,200
2012/03/13 1,628 1,641 1,623 1,627 70,900
2012/03/12 1,620 1,663 1,610 1,634 93,600
2012/03/09 1,660 1,664 1,605 1,643 125,300
2012/03/08 1,672 1,672 1,642 1,657 56,700
2012/03/07 1,631 1,648 1,623 1,640 82,400
2012/03/06 1,671 1,680 1,662 1,671 61,700
2012/03/05 1,660 1,683 1,654 1,667 84,500
2012/03/02 1,645 1,660 1,636 1,657 46,100
2012/03/01 1,668 1,680 1,648 1,653 52,000
2012/02/29 1,681 1,693 1,665 1,665 127,600
2012/02/28 1,660 1,690 1,627 1,690 152,500
2012/02/27 1,635 1,676 1,621 1,669 182,400
2012/02/24 1,601 1,620 1,586 1,603 74,500
2012/02/23 1,600 1,613 1,595 1,598 58,100
2012/02/22 1,569 1,595 1,564 1,595 67,600
2012/02/21 1,525 1,560 1,525 1,546 73,300
2012/02/20 1,570 1,585 1,512 1,521 117,800
2012/02/17 1,591 1,597 1,560 1,565 63,400
2012/02/16 1,605 1,605 1,582 1,583 53,800
2012/02/15 1,650 1,650 1,590 1,595 81,800
2012/02/14 1,629 1,649 1,616 1,641 69,400
2012/02/13 1,593 1,629 1,569 1,623 99,500
2012/02/10 1,566 1,572 1,560 1,568 58,600
2012/02/09 1,575 1,578 1,560 1,567 45,800
2012/02/08 1,568 1,572 1,560 1,565 53,400
2012/02/07 1,576 1,576 1,550 1,553 48,600
2012/02/06 1,565 1,565 1,547 1,561 73,500
2012/02/03 1,563 1,573 1,520 1,525 152,800
2012/02/02 1,636 1,636 1,542 1,542 138,800
2012/02/01 1,613 1,644 1,613 1,637 98,700
2012/01/31 1,604 1,620 1,592 1,613 110,800
2012/01/30 1,610 1,620 1,576 1,601 267,400
2012/01/27 1,610 1,614 1,574 1,585 59,800
2012/01/26 1,569 1,609 1,561 1,609 117,000
2012/01/25 1,542 1,576 1,539 1,570 63,700
2012/01/24 1,544 1,552 1,531 1,547 35,400
2012/01/23 1,519 1,548 1,519 1,542 74,200
2012/01/20 1,550 1,552 1,500 1,500 145,700
2012/01/19 1,587 1,599 1,553 1,566 86,100
2012/01/18 1,543 1,601 1,543 1,601 81,000
2012/01/17 1,560 1,617 1,530 1,536 163,300
2012/01/16 1,526 1,575 1,525 1,565 111,500
2012/01/13 1,571 1,596 1,520 1,525 107,300
2012/01/12 1,605 1,605 1,550 1,575 143,400
2012/01/11 1,591 1,620 1,591 1,605 75,100
2012/01/10 1,610 1,615 1,591 1,592 95,700
2012/01/06 1,639 1,639 1,601 1,605 52,800
2012/01/05 1,657 1,662 1,622 1,630 62,200
2012/01/04 1,705 1,711 1,635 1,638 117,400

このページの先頭へ