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
2017/12/29 610 611 605 607 647,600
2017/12/28 618 619 605 608 755,300
2017/12/27 608 617 607 617 953,400
2017/12/26 608 614 608 610 1,426,900
2017/12/25 616 619 607 608 1,099,200
2017/12/22 620 621 615 616 809,800
2017/12/21 620 625 610 617 1,140,900
2017/12/20 629 632 618 620 1,066,400
2017/12/19 632 633 628 631 1,174,200
2017/12/18 635 636 627 631 683,700
2017/12/15 636 638 631 635 788,600
2017/12/14 643 643 633 634 735,100
2017/12/13 632 642 630 639 1,343,800
2017/12/12 625 632 623 627 1,043,000
2017/12/11 626 629 621 624 962,500
2017/12/08 624 632 620 625 1,238,600
2017/12/07 637 638 623 626 1,741,900
2017/12/06 636 641 629 633 1,071,500
2017/12/05 646 646 636 639 945,900
2017/12/04 660 663 651 653 836,100
2017/12/01 674 674 664 664 470,300
2017/11/30 667 677 664 670 946,400
2017/11/29 668 671 664 667 568,000
2017/11/28 665 670 662 668 319,200
2017/11/27 665 672 664 667 566,800
2017/11/24 650 667 649 667 803,100
2017/11/22 670 674 650 650 1,631,300
2017/11/21 665 672 664 668 629,400
2017/11/20 660 672 658 665 705,500
2017/11/17 655 674 654 665 1,461,600
2017/11/16 634 673 634 652 2,409,100
2017/11/15 633 635 614 617 1,734,600
2017/11/14 645 646 633 634 1,384,800
2017/11/13 666 667 636 639 4,242,800
2017/11/10 701 703 667 671 5,480,700
2017/11/09 750 767 747 758 1,801,400
2017/11/08 750 753 744 747 493,100
2017/11/07 745 753 744 751 540,400
2017/11/06 747 756 745 746 562,400
2017/11/02 751 752 740 749 774,900
2017/11/01 760 760 749 751 772,600
2017/10/31 757 764 752 758 494,400
2017/10/30 771 771 755 762 826,700
2017/10/27 754 773 754 772 909,500
2017/10/26 753 758 748 755 608,000
2017/10/25 765 770 755 758 641,500
2017/10/24 753 763 752 763 712,900
2017/10/23 756 756 748 751 672,500
2017/10/20 752 759 748 758 550,300
2017/10/19 770 773 753 753 750,600
2017/10/18 753 774 752 769 1,125,500
2017/10/17 753 756 750 753 482,700
2017/10/16 755 760 753 753 712,600
2017/10/13 759 762 748 754 960,900
2017/10/12 764 769 762 763 463,700
2017/10/11 776 778 764 764 782,700
2017/10/10 777 784 776 779 387,900
2017/10/06 783 793 775 777 852,400
2017/10/05 775 784 775 779 388,300
2017/10/04 784 793 775 775 461,400
2017/10/03 778 787 777 785 342,900
2017/10/02 780 787 775 776 512,900
2017/09/29 785 788 777 779 662,200
2017/09/28 794 795 780 784 629,500
2017/09/27 787 797 786 790 385,800
2017/09/26 789 797 785 787 305,100
2017/09/25 794 806 785 791 475,600
2017/09/22 783 797 781 792 559,900
2017/09/21 787 794 783 783 590,000
2017/09/20 780 785 774 784 425,300
2017/09/19 767 781 765 775 614,600
2017/09/15 760 767 750 758 918,700
2017/09/14 769 775 761 761 396,600
2017/09/13 770 775 764 771 446,000
2017/09/12 759 773 749 766 688,100
2017/09/11 748 759 743 753 531,600
2017/09/08 733 749 730 743 636,100
2017/09/07 745 752 734 735 993,600
2017/09/06 715 752 713 748 953,300
2017/09/05 758 761 730 730 1,451,500
2017/09/04 766 773 758 759 881,800
2017/09/01 771 775 768 773 584,500
2017/08/31 786 790 763 769 1,607,200
2017/08/30 777 786 774 783 994,600
2017/08/29 768 779 765 778 534,300
2017/08/28 771 779 769 774 534,100
2017/08/25 784 786 767 771 591,600
2017/08/24 782 786 776 784 354,300
2017/08/23 778 789 776 783 497,300
2017/08/22 778 789 770 774 687,400
2017/08/21 790 790 773 778 585,300
2017/08/18 780 792 780 786 510,100
2017/08/17 779 800 779 793 746,600
2017/08/16 768 782 765 780 865,700
2017/08/15 765 774 760 768 1,520,200
2017/08/14 784 787 763 767 2,423,300
2017/08/10 833 836 803 805 3,257,200
2017/08/09 901 910 890 893 478,200
2017/08/08 895 908 891 907 905,500
2017/08/07 898 901 889 893 518,900
2017/08/04 890 903 881 891 857,800
2017/08/03 932 932 889 893 1,887,200
2017/08/02 931 943 931 938 475,900
2017/08/01 942 953 928 930 808,300
2017/07/31 948 956 936 945 847,800
2017/07/28 953 960 941 942 2,277,500
2017/07/27 949 964 946 954 1,135,000
2017/07/26 944 953 937 949 820,100
2017/07/25 927 944 922 942 732,300
2017/07/24 918 930 917 926 586,400
2017/07/21 920 925 915 923 448,000
2017/07/20 914 926 910 922 633,300
2017/07/19 910 919 909 912 345,700
2017/07/18 929 929 911 914 662,000
2017/07/14 932 940 926 932 616,000
2017/07/13 918 934 918 932 656,000
2017/07/12 925 926 913 914 489,800
2017/07/11 920 927 918 922 459,300
2017/07/10 912 925 907 918 545,400
2017/07/07 913 923 906 908 630,400
2017/07/06 941 946 919 922 730,300
2017/07/05 917 942 910 938 1,103,200
2017/07/04 956 963 917 922 1,485,800
2017/07/03 917 956 917 951 2,101,100
2017/06/30 919 923 906 911 794,700
2017/06/29 906 926 901 924 970,800
2017/06/28 912 923 894 896 857,900
2017/06/27 927 931 912 912 585,100
2017/06/26 919 930 914 926 788,800
2017/06/23 909 924 906 914 858,300
2017/06/22 900 913 893 904 829,300
2017/06/21 905 912 900 901 775,800
2017/06/20 900 915 896 910 1,079,600
2017/06/19 877 898 869 896 1,266,500
2017/06/16 874 883 873 878 490,300
2017/06/15 881 886 868 877 712,500
2017/06/14 878 891 876 885 728,600
2017/06/13 867 880 866 874 457,100
2017/06/12 874 878 867 869 551,500
2017/06/09 887 892 871 876 1,032,700
2017/06/08 909 918 885 888 801,400
2017/06/07 900 910 886 909 593,200
2017/06/06 923 924 901 903 570,600
2017/06/05 899 927 899 925 1,187,100
2017/06/02 897 902 888 901 644,700
2017/06/01 878 895 869 893 815,900
2017/05/31 878 885 873 879 687,300
2017/05/30 914 920 873 877 1,379,700
2017/05/29 885 914 884 906 679,000
2017/05/26 899 899 883 884 411,600
2017/05/25 877 897 877 896 765,600
2017/05/24 885 887 872 882 565,100
2017/05/23 880 882 868 879 645,900
2017/05/22 880 889 874 879 1,265,200
2017/05/19 873 885 871 872 562,800
2017/05/18 860 872 855 871 693,700
2017/05/17 872 887 869 871 1,241,000
2017/05/16 901 905 880 887 782,700
2017/05/15 889 895 880 895 774,500
2017/05/12 873 894 863 890 1,541,300
2017/05/11 957 958 865 875 3,603,300
2017/05/10 950 953 930 942 994,300
2017/05/09 920 952 907 946 1,851,900
2017/05/08 896 912 894 912 1,302,000
2017/05/02 871 887 871 882 678,600
2017/05/01 888 891 866 872 726,900
2017/04/28 892 895 878 887 574,400
2017/04/27 885 902 878 890 1,098,700
2017/04/26 870 880 866 878 688,900
2017/04/25 863 871 857 864 720,500
2017/04/24 862 866 849 862 783,000
2017/04/21 864 866 851 854 906,400
2017/04/20 871 872 857 860 896,800
2017/04/19 859 887 859 875 890,100
2017/04/18 875 880 855 859 759,900
2017/04/17 832 872 831 870 1,408,700
2017/04/14 856 864 837 840 1,245,700
2017/04/13 852 876 852 863 1,294,400
2017/04/12 898 899 873 876 1,572,100
2017/04/11 919 921 902 904 1,017,800
2017/04/10 909 934 900 925 1,741,400
2017/04/07 903 925 903 918 1,255,800
2017/04/06 910 920 901 903 1,256,800
2017/04/05 927 934 906 917 1,266,700
2017/04/04 941 951 926 931 792,700
2017/04/03 946 948 936 941 530,200
2017/03/31 940 953 939 940 799,800
2017/03/30 960 965 931 935 860,700
2017/03/29 959 964 949 959 626,900
2017/03/28 955 962 947 952 743,700
2017/03/27 989 989 945 947 1,659,900
2017/03/24 932 990 926 989 2,433,600
2017/03/23 945 950 930 931 1,470,500
2017/03/22 958 960 945 945 903,400
2017/03/21 969 973 962 966 575,600
2017/03/17 965 977 963 974 686,500
2017/03/16 961 977 961 964 790,600
2017/03/15 976 982 963 963 907,300
2017/03/14 978 980 974 977 427,400
2017/03/13 988 997 979 980 626,900
2017/03/10 977 988 973 985 661,300
2017/03/09 980 985 975 977 747,900
2017/03/08 978 988 978 980 617,700
2017/03/07 987 991 977 977 769,300
2017/03/06 975 992 972 983 1,217,900
2017/03/03 975 982 969 975 771,400
2017/03/02 971 975 960 972 1,180,400
2017/03/01 966 970 948 966 1,361,700
2017/02/28 960 977 960 960 1,183,200
2017/02/27 969 970 958 960 1,039,800
2017/02/24 970 975 967 969 635,800
2017/02/23 969 977 966 975 733,200
2017/02/22 973 980 969 971 737,600
2017/02/21 983 987 974 974 766,500
2017/02/20 970 981 968 975 588,500
2017/02/17 973 984 967 971 976,400
2017/02/16 989 992 975 978 1,332,400
2017/02/15 1,005 1,005 986 989 1,858,200
2017/02/14 1,005 1,013 998 1,000 1,353,900
2017/02/13 1,009 1,019 1,003 1,005 1,014,500
2017/02/10 990 1,030 980 1,005 2,715,300
2017/02/09 999 1,006 996 997 720,500
2017/02/08 996 1,008 996 1,004 934,700
2017/02/07 1,012 1,013 997 997 846,100
2017/02/06 1,001 1,019 1,000 1,017 1,203,800
2017/02/03 1,005 1,015 992 996 1,097,000
2017/02/02 1,019 1,035 1,000 1,002 935,500
2017/02/01 1,005 1,015 998 1,013 669,800
2017/01/31 995 1,017 995 1,007 881,900
2017/01/30 1,010 1,012 997 1,005 1,540,000
2017/01/27 1,015 1,026 1,003 1,020 1,198,100
2017/01/26 1,015 1,017 1,004 1,010 886,500
2017/01/25 1,016 1,017 1,002 1,006 886,600
2017/01/24 1,001 1,020 992 1,003 1,167,500
2017/01/23 1,040 1,046 1,006 1,008 1,955,700
2017/01/20 1,052 1,056 1,033 1,046 917,600
2017/01/19 1,073 1,080 1,051 1,052 782,800
2017/01/18 1,050 1,071 1,049 1,070 775,100
2017/01/17 1,079 1,081 1,052 1,054 829,700
2017/01/16 1,100 1,113 1,068 1,070 930,500
2017/01/13 1,061 1,103 1,058 1,095 1,327,700
2017/01/12 1,066 1,081 1,055 1,060 1,001,500
2017/01/11 1,093 1,102 1,063 1,065 1,725,400
2017/01/10 1,116 1,155 1,098 1,102 2,243,900
2017/01/06 1,043 1,107 1,043 1,099 2,057,900
2017/01/05 1,040 1,055 1,026 1,053 1,519,500
2017/01/04 1,085 1,085 1,043 1,045 1,792,700

このページの先頭へ