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
2013/12/30 3,300 3,310 3,270 3,285 251,300
2013/12/27 3,300 3,315 3,190 3,245 211,500
2013/12/26 3,275 3,295 3,240 3,280 268,400
2013/12/25 3,070 3,215 3,060 3,190 403,200
2013/12/24 3,115 3,130 3,045 3,060 227,300
2013/12/20 3,100 3,110 3,055 3,065 173,900
2013/12/19 3,165 3,170 3,095 3,115 193,200
2013/12/18 3,135 3,150 3,115 3,145 125,400
2013/12/17 3,065 3,150 3,065 3,125 173,100
2013/12/16 3,180 3,180 3,055 3,060 220,100
2013/12/13 3,150 3,175 3,125 3,155 256,100
2013/12/12 3,175 3,195 3,150 3,170 127,600
2013/12/11 3,205 3,220 3,145 3,195 244,000
2013/12/10 3,265 3,265 3,195 3,225 327,900
2013/12/09 3,270 3,300 3,140 3,220 726,600
2013/12/06 3,400 3,460 3,365 3,425 157,300
2013/12/05 3,500 3,530 3,390 3,400 264,200
2013/12/04 3,415 3,490 3,390 3,475 180,200
2013/12/03 3,450 3,450 3,355 3,425 155,400
2013/12/02 3,365 3,460 3,365 3,420 208,800
2013/11/29 3,340 3,350 3,270 3,325 141,600
2013/11/28 3,395 3,425 3,335 3,360 84,000
2013/11/27 3,395 3,465 3,375 3,395 138,700
2013/11/26 3,440 3,455 3,385 3,425 128,500
2013/11/25 3,425 3,495 3,420 3,475 154,200
2013/11/22 3,500 3,525 3,325 3,405 296,900
2013/11/21 3,430 3,495 3,410 3,490 195,500
2013/11/20 3,435 3,500 3,435 3,465 253,700
2013/11/19 3,315 3,395 3,285 3,385 181,800
2013/11/18 3,200 3,335 3,200 3,275 183,400
2013/11/15 3,190 3,235 3,180 3,180 101,700
2013/11/14 3,160 3,215 3,145 3,180 128,100
2013/11/13 3,200 3,235 3,110 3,130 152,200
2013/11/12 3,105 3,235 3,105 3,210 94,600
2013/11/11 3,255 3,285 3,115 3,130 149,400
2013/11/08 3,260 3,300 3,210 3,240 123,800
2013/11/07 3,380 3,410 3,335 3,345 170,000
2013/11/06 3,295 3,350 3,260 3,340 152,300
2013/11/05 3,130 3,280 3,105 3,245 130,300
2013/11/01 3,140 3,230 3,080 3,130 122,100
2013/10/31 3,280 3,295 3,120 3,140 180,700
2013/10/30 3,300 3,345 3,255 3,280 287,200
2013/10/29 3,375 3,375 3,265 3,280 158,800
2013/10/28 3,410 3,435 3,355 3,385 153,100
2013/10/25 3,380 3,380 3,310 3,355 125,200
2013/10/24 3,310 3,385 3,280 3,380 123,100
2013/10/23 3,450 3,500 3,325 3,340 332,900
2013/10/22 3,425 3,440 3,260 3,350 244,300
2013/10/21 3,455 3,510 3,410 3,425 162,200
2013/10/18 3,430 3,475 3,410 3,435 159,700
2013/10/17 3,610 3,610 3,450 3,475 153,500
2013/10/16 3,620 3,660 3,520 3,550 219,200
2013/10/15 3,500 3,620 3,490 3,600 279,900
2013/10/11 3,490 3,560 3,385 3,425 189,600
2013/10/10 3,510 3,580 3,390 3,415 183,600
2013/10/09 3,300 3,510 3,280 3,510 210,100
2013/10/08 3,290 3,375 3,245 3,320 275,500
2013/10/07 3,410 3,550 3,330 3,345 152,300
2013/10/04 3,410 3,550 3,310 3,470 262,400
2013/10/03 3,530 3,545 3,320 3,425 431,300
2013/10/02 3,790 3,790 3,490 3,590 445,200
2013/10/01 3,735 3,790 3,715 3,765 400,900
2013/09/30 3,615 3,730 3,560 3,665 331,400
2013/09/27 3,500 3,705 3,485 3,700 619,000
2013/09/26 3,290 3,515 3,260 3,505 327,100
2013/09/25 3,425 3,430 3,300 3,315 179,200
2013/09/24 3,330 3,440 3,300 3,425 309,600
2013/09/20 3,320 3,340 3,275 3,325 159,600
2013/09/19 3,300 3,365 3,245 3,325 314,400
2013/09/18 3,170 3,265 3,170 3,260 388,700
2013/09/17 3,100 3,145 3,060 3,135 162,400
2013/09/13 3,040 3,130 3,000 3,095 184,300
2013/09/12 3,160 3,170 3,050 3,065 158,500
2013/09/11 3,070 3,180 3,060 3,125 278,800
2013/09/10 3,135 3,150 3,035 3,110 428,800
2013/09/09 2,950 3,200 2,903 3,165 985,800
2013/09/06 2,878 2,920 2,722 2,861 562,600
2013/09/05 2,740 2,846 2,730 2,829 716,700
2013/09/04 2,585 2,685 2,579 2,680 200,600
2013/09/03 2,529 2,587 2,527 2,578 76,300
2013/09/02 2,502 2,539 2,491 2,518 88,200
2013/08/30 2,475 2,510 2,475 2,490 62,900
2013/08/29 2,496 2,521 2,469 2,477 119,100
2013/08/28 2,500 2,537 2,485 2,494 109,300
2013/08/27 2,616 2,626 2,559 2,567 85,000
2013/08/26 2,624 2,640 2,601 2,612 76,500
2013/08/23 2,593 2,625 2,570 2,602 145,300
2013/08/22 2,514 2,581 2,490 2,580 171,300
2013/08/21 2,585 2,586 2,501 2,568 122,300
2013/08/20 2,560 2,600 2,540 2,585 110,200
2013/08/19 2,533 2,580 2,524 2,572 69,000
2013/08/16 2,500 2,573 2,500 2,534 70,900
2013/08/15 2,600 2,600 2,521 2,530 113,000
2013/08/14 2,549 2,620 2,541 2,616 131,400
2013/08/13 2,450 2,529 2,450 2,526 140,200
2013/08/12 2,523 2,529 2,418 2,430 187,100
2013/08/09 2,592 2,648 2,531 2,544 183,100
2013/08/08 2,590 2,635 2,588 2,605 208,900
2013/08/07 2,682 2,684 2,601 2,609 206,700
2013/08/06 2,769 2,774 2,690 2,713 178,300
2013/08/05 2,775 2,825 2,751 2,774 207,200
2013/08/02 2,730 2,755 2,695 2,755 181,400
2013/08/01 2,678 2,730 2,596 2,693 282,000
2013/07/31 2,621 2,695 2,565 2,686 209,600
2013/07/30 2,527 2,688 2,520 2,660 242,500
2013/07/29 2,610 2,647 2,505 2,526 293,800
2013/07/26 2,754 2,754 2,665 2,678 202,700
2013/07/25 2,880 2,880 2,750 2,757 282,700
2013/07/24 2,821 2,840 2,780 2,804 93,800
2013/07/23 2,834 2,878 2,800 2,820 156,000
2013/07/22 2,920 2,921 2,791 2,834 191,200
2013/07/19 2,898 3,000 2,784 2,870 589,700
2013/07/18 2,834 2,897 2,824 2,887 344,200
2013/07/17 2,839 2,854 2,791 2,829 346,200
2013/07/16 2,688 2,830 2,684 2,808 376,400
2013/07/12 2,740 2,765 2,667 2,688 153,000
2013/07/11 2,641 2,740 2,605 2,707 187,900
2013/07/10 2,788 2,788 2,674 2,684 252,300
2013/07/09 2,800 2,826 2,730 2,785 212,400
2013/07/08 2,859 2,868 2,785 2,800 290,300
2013/07/05 2,830 2,878 2,770 2,805 326,400
2013/07/04 2,620 2,828 2,615 2,813 617,900
2013/07/03 2,645 2,688 2,550 2,653 337,700
2013/07/02 2,657 2,720 2,520 2,602 539,600
2013/07/01 2,395 2,580 2,370 2,574 525,400
2013/06/28 2,356 2,384 2,285 2,379 429,300
2013/06/27 2,289 2,385 2,222 2,326 497,300
2013/06/26 2,480 2,500 2,275 2,302 418,900
2013/06/25 2,536 2,537 2,356 2,472 655,200
2013/06/24 2,716 2,717 2,573 2,578 253,100
2013/06/21 2,609 2,689 2,566 2,659 421,600
2013/06/20 2,720 2,790 2,701 2,725 246,900
2013/06/19 2,814 2,879 2,701 2,754 608,500
2013/06/18 2,779 2,852 2,774 2,790 340,700
2013/06/17 2,750 2,852 2,708 2,788 294,100
2013/06/14 2,852 2,888 2,751 2,751 288,400
2013/06/13 2,834 2,910 2,751 2,751 436,400
2013/06/12 2,700 2,948 2,665 2,920 516,000
2013/06/11 2,851 3,025 2,766 2,838 814,600
2013/06/10 2,800 2,840 2,663 2,840 763,700
2013/06/07 2,445 2,490 2,210 2,340 557,600
2013/06/06 2,700 2,760 2,550 2,560 348,000
2013/06/05 2,699 2,965 2,670 2,768 619,600
2013/06/04 2,720 2,768 2,550 2,704 316,700
2013/06/03 2,809 2,884 2,697 2,709 362,900
2013/05/31 2,718 2,814 2,697 2,802 335,700
2013/05/30 2,800 2,845 2,655 2,717 333,100
2013/05/29 2,880 2,918 2,800 2,854 453,900
2013/05/28 2,751 2,880 2,657 2,787 403,800
2013/05/27 2,659 2,891 2,500 2,820 631,700
2013/05/24 2,750 2,927 2,450 2,678 1,004,600
2013/05/23 3,080 3,200 2,610 2,755 769,100
2013/05/22 3,200 3,275 3,010 3,140 513,100
2013/05/21 3,430 3,445 3,165 3,185 594,900
2013/05/20 3,400 3,445 3,335 3,405 300,700
2013/05/17 3,260 3,385 3,115 3,310 528,600
2013/05/16 3,450 3,450 3,100 3,330 618,300
2013/05/15 3,700 3,725 3,350 3,450 604,800
2013/05/14 3,600 3,680 3,540 3,630 700,700
2013/05/13 3,265 3,550 3,250 3,530 734,700
2013/05/10 3,340 3,410 3,100 3,245 1,043,100
2013/05/09 3,635 3,650 3,100 3,310 1,018,200
2013/05/08 3,670 3,670 3,590 3,660 655,000
2013/05/07 3,690 3,695 3,595 3,650 613,500
2013/05/02 3,780 3,780 3,575 3,635 615,000
2013/05/01 3,775 3,880 3,615 3,715 764,800
2013/04/30 3,600 3,750 3,600 3,705 499,800
2013/04/26 3,670 3,950 3,550 3,600 1,105,300
2013/04/25 3,800 4,020 3,505 3,590 1,208,700
2013/04/25 1 -> 2.00 分割
2013/04/24 7,000 7,770 6,830 7,370 624,300
2013/04/23 6,680 7,180 6,530 7,030 497,400
2013/04/22 6,310 6,460 6,270 6,430 222,600
2013/04/19 6,550 6,550 6,150 6,270 305,600
2013/04/18 6,500 7,230 6,130 6,360 718,100
2013/04/17 5,600 6,500 5,550 6,250 585,500
2013/04/16 5,330 5,550 5,250 5,500 225,400
2013/04/15 5,280 5,410 5,220 5,400 192,000
2013/04/12 5,180 5,250 5,100 5,200 139,600
2013/04/11 5,290 5,290 5,140 5,220 132,100
2013/04/10 5,290 5,300 5,100 5,180 236,200
2013/04/09 5,550 5,550 5,120 5,190 533,600
2013/04/08 4,810 4,885 4,800 4,845 167,500
2013/04/05 4,830 4,890 4,660 4,755 256,800
2013/04/04 4,505 4,765 4,465 4,750 180,500
2013/04/03 4,470 4,675 4,465 4,590 159,600
2013/04/02 4,060 4,500 3,980 4,405 370,600
2013/04/01 4,700 4,720 4,220 4,235 224,300
2013/03/29 4,655 4,770 4,575 4,685 136,300
2013/03/28 4,770 4,840 4,650 4,715 153,000
2013/03/27 4,855 4,910 4,765 4,795 154,700
2013/03/26 4,835 4,880 4,790 4,855 156,200
2013/03/25 4,920 4,990 4,755 4,920 266,300
2013/03/22 4,600 4,950 4,570 4,900 376,200
2013/03/21 4,395 4,620 4,360 4,605 376,900
2013/03/19 4,195 4,290 4,125 4,290 138,800
2013/03/18 4,260 4,395 4,055 4,110 337,900
2013/03/15 4,100 4,260 4,050 4,260 328,500
2013/03/14 3,900 4,110 3,895 4,050 306,000
2013/03/13 3,920 3,925 3,820 3,885 197,600
2013/03/12 4,000 4,000 3,700 3,925 331,700
2013/03/11 4,100 4,160 3,915 3,965 431,300
2013/03/08 3,905 3,975 3,830 3,890 261,000
2013/03/07 4,120 4,295 3,915 3,975 366,700
2013/03/06 3,700 3,985 3,690 3,985 258,600
2013/03/05 3,610 3,680 3,590 3,660 171,700
2013/03/04 3,525 3,580 3,475 3,535 141,600
2013/03/01 3,340 3,480 3,340 3,450 106,400
2013/02/28 3,315 3,400 3,255 3,340 100,100
2013/02/27 3,195 3,420 3,195 3,305 216,100
2013/02/26 3,150 3,255 3,150 3,235 78,300
2013/02/25 3,300 3,300 3,165 3,270 119,300
2013/02/22 3,220 3,330 3,185 3,265 262,200
2013/02/21 3,150 3,195 3,105 3,175 152,200
2013/02/20 2,993 3,130 2,944 3,110 191,700
2013/02/19 2,945 2,995 2,914 2,943 74,900
2013/02/18 2,964 2,983 2,908 2,978 84,500
2013/02/15 2,907 2,907 2,790 2,872 97,300
2013/02/14 2,852 2,928 2,834 2,906 82,200
2013/02/13 2,945 2,950 2,851 2,886 103,200
2013/02/12 3,015 3,020 2,937 2,939 123,400
2013/02/08 3,010 3,075 2,990 3,010 127,900
2013/02/07 2,970 3,010 2,953 2,986 80,300
2013/02/06 2,946 3,060 2,946 2,973 146,500
2013/02/05 2,881 2,994 2,860 2,946 148,900
2013/02/04 2,982 2,990 2,915 2,932 120,200
2013/02/01 3,000 3,015 2,975 2,982 99,200
2013/01/31 2,990 3,030 2,950 3,025 195,400
2013/01/30 2,902 3,015 2,899 2,963 250,900
2013/01/29 2,937 2,968 2,852 2,893 279,700
2013/01/28 2,797 2,964 2,797 2,940 292,800
2013/01/25 2,760 2,816 2,740 2,757 255,400
2013/01/24 2,749 2,792 2,700 2,792 143,300
2013/01/23 2,780 2,840 2,751 2,751 194,800
2013/01/22 2,700 2,796 2,685 2,793 357,300
2013/01/21 2,614 2,699 2,607 2,689 290,600
2013/01/18 2,600 2,609 2,550 2,590 252,200
2013/01/17 2,497 2,621 2,497 2,547 410,800
2013/01/16 2,510 2,510 2,458 2,468 77,800
2013/01/15 2,520 2,538 2,480 2,502 107,500
2013/01/11 2,451 2,506 2,450 2,496 108,800
2013/01/10 2,482 2,487 2,440 2,451 126,300
2013/01/09 2,490 2,505 2,436 2,445 165,300
2013/01/08 2,515 2,531 2,475 2,493 91,700
2013/01/07 2,460 2,520 2,430 2,509 132,000
2013/01/04 2,501 2,506 2,426 2,442 162,100

このページの先頭へ