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
2015/12/30 2,593 2,608 2,553 2,592 416,300
2015/12/29 2,548 2,613 2,533 2,600 458,200
2015/12/28 2,630 2,637 2,532 2,559 482,300
2015/12/25 2,630 2,667 2,609 2,636 462,000
2015/12/24 2,764 2,771 2,625 2,630 776,800
2015/12/22 2,752 2,793 2,714 2,724 613,700
2015/12/21 2,710 2,808 2,635 2,688 1,072,700
2015/12/18 2,686 2,749 2,672 2,696 794,900
2015/12/17 2,619 2,712 2,587 2,707 911,800
2015/12/16 2,608 2,619 2,536 2,561 439,700
2015/12/15 2,590 2,676 2,551 2,569 883,800
2015/12/14 2,511 2,564 2,499 2,559 642,400
2015/12/11 2,605 2,647 2,550 2,561 804,000
2015/12/10 2,721 2,758 2,627 2,635 768,400
2015/12/09 2,687 2,768 2,686 2,755 1,366,400
2015/12/08 2,694 2,707 2,645 2,678 539,200
2015/12/07 2,689 2,694 2,661 2,675 318,400
2015/12/04 2,586 2,678 2,572 2,661 645,400
2015/12/03 2,655 2,678 2,612 2,651 587,300
2015/12/02 2,700 2,707 2,655 2,674 661,000
2015/12/01 2,680 2,728 2,677 2,720 880,100
2015/11/30 2,669 2,718 2,630 2,659 591,700
2015/11/27 2,685 2,696 2,639 2,666 452,800
2015/11/26 2,660 2,696 2,642 2,662 607,800
2015/11/25 2,698 2,730 2,627 2,679 683,200
2015/11/24 2,585 2,702 2,584 2,690 1,308,700
2015/11/20 2,516 2,565 2,499 2,565 684,400
2015/11/19 2,545 2,554 2,481 2,506 698,700
2015/11/18 2,470 2,550 2,467 2,518 1,318,600
2015/11/17 2,388 2,456 2,365 2,446 1,036,000
2015/11/16 2,308 2,374 2,302 2,358 606,900
2015/11/13 2,343 2,381 2,320 2,374 543,300
2015/11/12 2,329 2,393 2,324 2,381 749,000
2015/11/11 2,265 2,334 2,251 2,328 749,800
2015/11/10 2,237 2,268 2,223 2,246 694,900
2015/11/09 2,338 2,360 2,220 2,246 1,851,900
2015/11/06 2,324 2,373 2,314 2,361 598,100
2015/11/05 2,324 2,356 2,303 2,321 805,400
2015/11/04 2,305 2,327 2,272 2,281 801,200
2015/11/02 2,300 2,300 2,257 2,260 694,800
2015/10/30 2,325 2,340 2,286 2,320 576,900
2015/10/29 2,374 2,375 2,317 2,327 359,100
2015/10/28 2,330 2,386 2,328 2,358 441,800
2015/10/27 2,402 2,412 2,308 2,329 780,100
2015/10/26 2,358 2,424 2,347 2,412 742,900
2015/10/23 2,395 2,397 2,328 2,335 591,600
2015/10/22 2,340 2,349 2,308 2,344 702,400
2015/10/21 2,350 2,374 2,321 2,358 592,700
2015/10/20 2,438 2,447 2,342 2,358 667,300
2015/10/19 2,424 2,474 2,415 2,420 539,400
2015/10/16 2,505 2,540 2,444 2,445 563,500
2015/10/15 2,433 2,495 2,405 2,495 453,800
2015/10/14 2,429 2,479 2,411 2,447 561,500
2015/10/13 2,380 2,460 2,362 2,439 554,100
2015/10/09 2,449 2,449 2,353 2,390 629,100
2015/10/08 2,500 2,512 2,404 2,412 782,600
2015/10/07 2,594 2,595 2,471 2,499 658,300
2015/10/06 2,610 2,620 2,578 2,594 444,900
2015/10/05 2,600 2,613 2,523 2,574 591,300
2015/10/02 2,600 2,635 2,562 2,590 536,500
2015/10/01 2,536 2,651 2,529 2,595 1,077,100
2015/09/30 2,480 2,532 2,447 2,513 645,700
2015/09/29 2,482 2,495 2,417 2,455 816,600
2015/09/28 2,500 2,543 2,462 2,531 661,000
2015/09/25 2,450 2,532 2,444 2,481 806,200
2015/09/24 2,330 2,424 2,323 2,395 509,100
2015/09/18 2,330 2,419 2,300 2,369 702,000
2015/09/17 2,280 2,378 2,237 2,373 682,100
2015/09/16 2,340 2,347 2,213 2,242 561,500
2015/09/15 2,362 2,395 2,310 2,310 577,700
2015/09/14 2,374 2,461 2,332 2,342 946,400
2015/09/11 2,237 2,407 2,231 2,374 1,308,900
2015/09/10 2,122 2,225 2,097 2,208 1,025,100
2015/09/09 2,223 2,233 2,122 2,194 926,700
2015/09/08 2,176 2,195 2,047 2,068 1,064,600
2015/09/07 2,204 2,229 2,142 2,177 1,100,200
2015/09/04 2,333 2,358 2,185 2,238 1,364,600
2015/09/03 2,401 2,432 2,357 2,378 615,800
2015/09/02 2,297 2,442 2,281 2,369 1,094,500
2015/09/01 2,500 2,514 2,383 2,392 928,600
2015/08/31 2,506 2,527 2,454 2,517 743,700
2015/08/28 2,570 2,574 2,465 2,506 1,208,600
2015/08/27 2,598 2,608 2,480 2,490 1,380,900
2015/08/26 2,418 2,470 2,350 2,470 1,368,900
2015/08/25 2,236 2,569 2,201 2,348 1,898,500
2015/08/24 2,456 2,549 2,321 2,331 1,957,600
2015/08/21 2,575 2,661 2,561 2,601 1,266,400
2015/08/20 2,712 2,807 2,702 2,714 774,400
2015/08/19 2,800 2,820 2,730 2,754 647,500
2015/08/18 2,875 2,875 2,791 2,833 936,700
2015/08/17 2,710 2,880 2,708 2,875 1,800,000
2015/08/14 2,620 2,706 2,617 2,695 1,433,900
2015/08/13 2,542 2,600 2,514 2,573 798,800
2015/08/12 2,590 2,648 2,550 2,574 674,700
2015/08/11 2,701 2,708 2,580 2,614 1,280,300
2015/08/10 2,530 2,698 2,509 2,660 2,312,100
2015/08/07 2,410 2,440 2,346 2,419 1,392,300
2015/08/06 2,550 2,551 2,480 2,482 788,200
2015/08/05 2,616 2,620 2,532 2,556 792,000
2015/08/04 2,631 2,643 2,577 2,600 695,800
2015/08/03 2,600 2,650 2,587 2,640 777,300
2015/07/31 2,527 2,579 2,464 2,561 622,100
2015/07/30 2,502 2,532 2,460 2,509 1,276,200
2015/07/29 2,566 2,570 2,461 2,483 1,053,100
2015/07/28 2,504 2,580 2,480 2,552 915,300
2015/07/27 2,620 2,668 2,565 2,576 609,200
2015/07/24 2,679 2,679 2,623 2,642 493,000
2015/07/23 2,630 2,716 2,615 2,679 790,300
2015/07/22 2,640 2,648 2,605 2,631 669,100
2015/07/21 2,700 2,711 2,630 2,656 664,200
2015/07/17 2,608 2,687 2,583 2,640 832,600
2015/07/16 2,485 2,586 2,452 2,574 937,700
2015/07/15 2,426 2,498 2,390 2,485 771,200
2015/07/14 2,492 2,511 2,422 2,430 939,800
2015/07/13 2,411 2,467 2,365 2,442 718,800
2015/07/10 2,450 2,479 2,361 2,404 996,600
2015/07/09 2,296 2,445 2,185 2,410 1,376,200
2015/07/08 2,500 2,519 2,352 2,392 1,300,400
2015/07/07 2,373 2,477 2,345 2,472 1,372,100
2015/07/06 2,306 2,374 2,263 2,307 688,600
2015/07/03 2,309 2,370 2,251 2,349 815,800
2015/07/02 2,400 2,408 2,240 2,282 1,122,800
2015/07/01 2,320 2,350 2,281 2,343 907,400
2015/06/30 2,091 2,230 2,090 2,220 791,700
2015/06/29 2,000 2,117 1,971 2,086 826,700
2015/06/26 2,200 2,240 2,122 2,135 679,900
2015/06/26 1 -> 3.00 分割
2015/06/25 6,370 6,720 6,350 6,600 488,700
2015/06/24 6,300 6,440 6,300 6,370 212,400
2015/06/23 6,210 6,300 6,200 6,280 164,800
2015/06/22 6,230 6,250 6,160 6,180 206,400
2015/06/19 6,300 6,380 6,130 6,300 318,000
2015/06/18 6,180 6,370 6,150 6,350 499,400
2015/06/17 6,000 6,190 5,970 6,120 518,901
2015/06/16 5,780 5,930 5,770 5,890 349,400
2015/06/15 5,600 5,840 5,580 5,830 522,101
2015/06/12 5,600 5,620 5,450 5,500 353,700
2015/06/11 5,380 5,550 5,380 5,550 171,600
2015/06/10 5,310 5,380 5,270 5,340 120,100
2015/06/09 5,340 5,410 5,240 5,260 115,900
2015/06/08 5,530 5,540 5,380 5,400 168,700
2015/06/05 5,490 5,540 5,450 5,500 197,400
2015/06/04 5,480 5,490 5,420 5,460 123,800
2015/06/03 5,500 5,500 5,390 5,420 144,600
2015/06/02 5,530 5,580 5,450 5,490 216,200
2015/06/01 5,650 5,660 5,470 5,530 508,201
2015/05/29 5,190 5,310 5,180 5,250 151,900
2015/05/28 5,300 5,300 5,160 5,170 206,800
2015/05/27 5,300 5,380 5,260 5,300 194,000
2015/05/26 5,400 5,420 5,300 5,320 166,500
2015/05/25 5,510 5,560 5,430 5,470 202,600
2015/05/22 5,510 5,570 5,480 5,550 153,400
2015/05/21 5,580 5,590 5,500 5,550 163,400
2015/05/20 5,540 5,590 5,480 5,570 151,000
2015/05/19 5,550 5,580 5,470 5,490 155,700
2015/05/18 5,560 5,590 5,430 5,480 188,300
2015/05/15 5,250 5,540 5,220 5,530 340,600
2015/05/14 5,290 5,380 5,210 5,220 139,900
2015/05/13 5,350 5,350 5,180 5,260 186,400
2015/05/12 5,450 5,450 5,310 5,350 215,000
2015/05/11 5,400 5,430 5,310 5,400 381,600
2015/05/08 4,970 5,240 4,970 5,150 282,500
2015/05/07 5,030 5,140 4,920 4,965 325,100
2015/05/01 5,110 5,140 5,040 5,120 350,900
2015/04/30 5,210 5,230 5,080 5,120 359,800
2015/04/28 5,380 5,380 5,260 5,280 316,700
2015/04/27 5,440 5,460 5,390 5,390 194,600
2015/04/24 5,520 5,540 5,350 5,530 376,300
2015/04/23 5,700 5,740 5,500 5,550 389,600
2015/04/22 5,910 5,910 5,650 5,690 379,100
2015/04/21 5,600 5,880 5,600 5,860 325,800
2015/04/20 5,450 5,630 5,370 5,500 288,700
2015/04/17 5,710 5,750 5,530 5,590 276,800
2015/04/16 6,010 6,060 5,670 5,760 557,800
2015/04/15 6,040 6,130 5,910 6,130 277,500
2015/04/14 6,300 6,310 6,080 6,130 306,800
2015/04/13 6,090 6,350 6,000 6,320 477,000
2015/04/10 5,980 6,020 5,930 5,990 174,200
2015/04/09 5,950 6,020 5,920 6,000 234,600
2015/04/08 6,000 6,060 5,800 6,000 299,200
2015/04/07 6,120 6,170 5,920 5,950 310,400
2015/04/06 5,760 6,090 5,690 6,040 367,200
2015/04/03 5,630 5,720 5,570 5,670 179,000
2015/04/02 5,420 5,600 5,410 5,540 234,500
2015/04/01 5,600 5,610 5,340 5,460 300,300
2015/03/31 5,500 5,680 5,420 5,500 451,600
2015/03/30 5,290 5,410 5,230 5,390 262,500
2015/03/27 5,160 5,320 5,030 5,250 439,200
2015/03/26 5,000 5,160 4,995 5,130 222,400
2015/03/25 5,000 5,060 4,965 5,060 140,900
2015/03/24 5,020 5,060 4,950 5,010 226,300
2015/03/23 5,150 5,230 5,030 5,100 287,300
2015/03/20 5,000 5,050 4,890 4,975 211,700
2015/03/19 5,010 5,040 4,955 4,975 132,900
2015/03/18 4,990 5,060 4,925 4,995 145,500
2015/03/17 5,080 5,080 4,995 5,000 144,200
2015/03/16 5,050 5,100 4,990 5,020 146,400
2015/03/13 5,200 5,200 5,080 5,100 223,300
2015/03/12 4,990 5,170 4,990 5,140 299,300
2015/03/11 4,890 4,995 4,880 4,980 278,300
2015/03/10 5,090 5,090 4,925 5,000 242,300
2015/03/09 5,130 5,160 5,000 5,050 321,200
2015/03/06 5,110 5,330 5,110 5,210 365,200
2015/03/05 5,130 5,190 5,100 5,110 174,100
2015/03/04 5,170 5,190 4,965 5,150 281,000
2015/03/03 5,030 5,180 5,010 5,140 561,100
2015/03/02 4,870 5,050 4,870 5,010 476,800
2015/02/27 4,615 4,915 4,610 4,825 821,900
2015/02/26 4,700 4,730 4,510 4,555 696,200
2015/02/25 4,810 4,850 4,700 4,715 257,000
2015/02/24 4,850 4,880 4,750 4,800 214,000
2015/02/23 4,870 4,900 4,815 4,845 166,600
2015/02/20 4,990 5,040 4,830 4,865 242,400
2015/02/19 4,820 5,000 4,815 4,935 293,900
2015/02/18 4,885 4,885 4,780 4,815 182,000
2015/02/17 4,900 4,955 4,775 4,855 213,300
2015/02/16 5,040 5,100 4,855 4,865 259,300
2015/02/13 5,150 5,170 4,970 5,000 226,800
2015/02/12 5,170 5,170 4,950 5,080 232,700
2015/02/10 4,960 5,190 4,950 5,170 423,000
2015/02/09 4,785 4,940 4,720 4,910 354,200
2015/02/06 4,450 4,695 4,450 4,645 239,100
2015/02/05 4,420 4,515 4,355 4,450 197,000
2015/02/04 4,700 4,700 4,415 4,475 272,400
2015/02/03 4,850 4,920 4,500 4,590 272,700
2015/02/02 4,700 4,880 4,680 4,850 146,500
2015/01/30 4,950 4,950 4,735 4,745 288,100
2015/01/29 4,950 4,970 4,815 4,815 310,200
2015/01/28 4,785 5,020 4,770 5,000 288,800
2015/01/27 4,700 4,820 4,660 4,785 159,300
2015/01/26 4,605 4,710 4,605 4,700 138,700
2015/01/23 4,700 4,750 4,595 4,700 152,800
2015/01/22 4,690 4,710 4,570 4,650 221,900
2015/01/21 4,505 4,710 4,475 4,680 257,700
2015/01/20 4,470 4,500 4,420 4,485 121,600
2015/01/19 4,380 4,500 4,350 4,500 165,000
2015/01/16 4,310 4,375 4,225 4,350 183,800
2015/01/15 4,320 4,420 4,305 4,400 151,200
2015/01/14 4,390 4,465 4,305 4,320 212,400
2015/01/13 4,360 4,400 4,270 4,365 212,600
2015/01/09 4,250 4,415 4,225 4,320 382,200
2015/01/08 4,150 4,160 4,080 4,120 95,100
2015/01/07 4,075 4,155 4,010 4,035 110,400
2015/01/06 4,155 4,225 4,070 4,105 200,700
2015/01/05 4,185 4,330 4,130 4,270 285,500

このページの先頭へ