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 |
---|---|---|---|---|---|
2018/12/28 | 300 | 304 | 295 | 298 | 579,600 |
2018/12/27 | 308 | 309 | 296 | 300 | 931,200 |
2018/12/26 | 293 | 302 | 288 | 293 | 1,308,100 |
2018/12/25 | 290 | 298 | 287 | 289 | 982,800 |
2018/12/21 | 311 | 315 | 308 | 309 | 1,190,800 |
2018/12/20 | 329 | 330 | 318 | 319 | 840,300 |
2018/12/19 | 331 | 341 | 330 | 334 | 810,200 |
2018/12/18 | 342 | 342 | 327 | 332 | 1,301,100 |
2018/12/17 | 362 | 364 | 347 | 348 | 972,700 |
2018/12/14 | 378 | 378 | 362 | 364 | 913,700 |
2018/12/13 | 378 | 383 | 378 | 381 | 503,200 |
2018/12/12 | 373 | 379 | 373 | 378 | 549,500 |
2018/12/11 | 382 | 385 | 371 | 372 | 483,100 |
2018/12/10 | 390 | 391 | 381 | 381 | 477,300 |
2018/12/07 | 399 | 403 | 393 | 394 | 407,500 |
2018/12/06 | 407 | 407 | 398 | 400 | 346,900 |
2018/12/05 | 399 | 415 | 398 | 410 | 532,700 |
2018/12/04 | 408 | 410 | 400 | 403 | 515,800 |
2018/12/03 | 413 | 418 | 410 | 410 | 327,200 |
2018/11/30 | 412 | 416 | 410 | 413 | 335,900 |
2018/11/29 | 415 | 415 | 409 | 409 | 252,100 |
2018/11/28 | 398 | 413 | 398 | 410 | 548,400 |
2018/11/27 | 397 | 402 | 394 | 400 | 387,300 |
2018/11/26 | 387 | 393 | 384 | 393 | 235,800 |
2018/11/22 | 386 | 391 | 384 | 389 | 183,500 |
2018/11/21 | 382 | 391 | 382 | 386 | 269,400 |
2018/11/20 | 381 | 391 | 381 | 387 | 489,700 |
2018/11/19 | 393 | 394 | 381 | 385 | 1,119,000 |
2018/11/16 | 403 | 403 | 395 | 396 | 310,300 |
2018/11/15 | 386 | 403 | 385 | 402 | 788,400 |
2018/11/14 | 396 | 398 | 385 | 390 | 1,140,200 |
2018/11/13 | 400 | 403 | 390 | 396 | 1,264,600 |
2018/11/12 | 406 | 438 | 406 | 419 | 1,345,000 |
2018/11/09 | 411 | 417 | 411 | 414 | 449,800 |
2018/11/08 | 413 | 415 | 411 | 411 | 405,600 |
2018/11/07 | 408 | 416 | 408 | 413 | 392,900 |
2018/11/06 | 414 | 417 | 404 | 411 | 255,400 |
2018/11/05 | 410 | 419 | 408 | 417 | 385,800 |
2018/11/02 | 416 | 418 | 408 | 414 | 336,200 |
2018/11/01 | 412 | 424 | 412 | 419 | 357,200 |
2018/10/31 | 406 | 414 | 405 | 414 | 374,700 |
2018/10/30 | 393 | 404 | 392 | 402 | 540,300 |
2018/10/29 | 395 | 401 | 392 | 392 | 369,800 |
2018/10/26 | 408 | 409 | 392 | 393 | 631,300 |
2018/10/25 | 408 | 411 | 402 | 403 | 591,300 |
2018/10/24 | 418 | 424 | 413 | 421 | 315,200 |
2018/10/23 | 431 | 432 | 416 | 416 | 437,700 |
2018/10/22 | 437 | 438 | 427 | 433 | 388,500 |
2018/10/19 | 429 | 436 | 428 | 435 | 300,700 |
2018/10/18 | 437 | 441 | 430 | 433 | 349,300 |
2018/10/17 | 430 | 434 | 428 | 433 | 341,500 |
2018/10/16 | 416 | 424 | 416 | 422 | 339,300 |
2018/10/15 | 418 | 421 | 415 | 415 | 313,500 |
2018/10/12 | 411 | 420 | 411 | 417 | 516,000 |
2018/10/11 | 414 | 419 | 411 | 414 | 915,400 |
2018/10/10 | 427 | 436 | 426 | 431 | 550,300 |
2018/10/09 | 427 | 427 | 419 | 424 | 545,600 |
2018/10/05 | 446 | 446 | 429 | 429 | 743,500 |
2018/10/04 | 448 | 449 | 441 | 447 | 449,300 |
2018/10/03 | 437 | 453 | 434 | 446 | 657,800 |
2018/10/02 | 449 | 454 | 439 | 439 | 675,000 |
2018/10/01 | 453 | 455 | 445 | 450 | 802,800 |
2018/09/28 | 457 | 461 | 453 | 456 | 506,800 |
2018/09/27 | 459 | 467 | 453 | 457 | 640,200 |
2018/09/26 | 456 | 459 | 451 | 457 | 490,300 |
2018/09/25 | 447 | 454 | 446 | 454 | 416,300 |
2018/09/21 | 451 | 454 | 446 | 447 | 477,900 |
2018/09/20 | 449 | 449 | 442 | 445 | 318,800 |
2018/09/19 | 453 | 455 | 447 | 447 | 438,200 |
2018/09/18 | 442 | 450 | 439 | 449 | 303,400 |
2018/09/14 | 438 | 447 | 438 | 443 | 338,900 |
2018/09/13 | 440 | 443 | 436 | 436 | 209,500 |
2018/09/12 | 446 | 450 | 437 | 440 | 307,200 |
2018/09/11 | 445 | 448 | 441 | 444 | 328,000 |
2018/09/10 | 446 | 450 | 444 | 446 | 254,000 |
2018/09/07 | 447 | 450 | 441 | 447 | 519,400 |
2018/09/06 | 452 | 457 | 448 | 450 | 328,900 |
2018/09/05 | 456 | 464 | 455 | 456 | 451,600 |
2018/09/04 | 459 | 461 | 451 | 457 | 391,000 |
2018/09/03 | 475 | 475 | 459 | 460 | 655,200 |
2018/08/31 | 470 | 477 | 467 | 473 | 581,800 |
2018/08/30 | 473 | 478 | 470 | 473 | 437,400 |
2018/08/29 | 465 | 473 | 463 | 470 | 433,900 |
2018/08/28 | 473 | 475 | 464 | 468 | 755,700 |
2018/08/27 | 450 | 466 | 449 | 464 | 806,000 |
2018/08/24 | 452 | 465 | 445 | 447 | 1,394,500 |
2018/08/23 | 428 | 450 | 427 | 444 | 1,287,300 |
2018/08/22 | 425 | 427 | 418 | 425 | 451,700 |
2018/08/21 | 425 | 430 | 418 | 426 | 431,100 |
2018/08/20 | 433 | 440 | 423 | 424 | 600,300 |
2018/08/17 | 419 | 427 | 413 | 425 | 676,400 |
2018/08/16 | 414 | 421 | 414 | 419 | 826,200 |
2018/08/15 | 436 | 437 | 425 | 427 | 588,100 |
2018/08/14 | 433 | 443 | 432 | 438 | 1,012,500 |
2018/08/13 | 420 | 433 | 410 | 433 | 1,437,100 |
2018/08/10 | 450 | 454 | 423 | 427 | 2,748,100 |
2018/08/09 | 471 | 481 | 470 | 474 | 612,400 |
2018/08/08 | 467 | 474 | 464 | 468 | 775,200 |
2018/08/07 | 471 | 480 | 470 | 473 | 563,100 |
2018/08/06 | 475 | 475 | 470 | 471 | 432,400 |
2018/08/03 | 485 | 487 | 474 | 476 | 735,000 |
2018/08/02 | 486 | 502 | 485 | 485 | 841,100 |
2018/08/01 | 483 | 485 | 478 | 484 | 738,400 |
2018/07/31 | 485 | 487 | 481 | 483 | 813,100 |
2018/07/30 | 487 | 493 | 484 | 489 | 463,200 |
2018/07/27 | 488 | 490 | 484 | 487 | 561,700 |
2018/07/26 | 492 | 492 | 485 | 486 | 305,000 |
2018/07/25 | 489 | 493 | 486 | 489 | 406,300 |
2018/07/24 | 489 | 491 | 485 | 489 | 327,600 |
2018/07/23 | 482 | 491 | 482 | 488 | 309,100 |
2018/07/20 | 485 | 488 | 479 | 484 | 547,700 |
2018/07/19 | 490 | 492 | 483 | 484 | 708,200 |
2018/07/18 | 501 | 501 | 487 | 490 | 909,000 |
2018/07/17 | 489 | 505 | 485 | 501 | 850,100 |
2018/07/13 | 480 | 490 | 478 | 488 | 670,900 |
2018/07/12 | 474 | 482 | 473 | 477 | 944,600 |
2018/07/11 | 494 | 494 | 476 | 484 | 761,500 |
2018/07/10 | 490 | 494 | 485 | 488 | 464,900 |
2018/07/09 | 485 | 490 | 475 | 489 | 455,100 |
2018/07/06 | 480 | 489 | 473 | 488 | 706,200 |
2018/07/05 | 490 | 490 | 477 | 479 | 638,000 |
2018/07/04 | 486 | 495 | 486 | 491 | 629,800 |
2018/07/03 | 494 | 497 | 486 | 489 | 830,000 |
2018/07/02 | 510 | 510 | 493 | 494 | 679,400 |
2018/06/29 | 510 | 515 | 506 | 511 | 388,500 |
2018/06/28 | 515 | 515 | 496 | 508 | 1,035,000 |
2018/06/27 | 522 | 524 | 515 | 519 | 856,100 |
2018/06/26 | 522 | 529 | 519 | 529 | 469,600 |
2018/06/25 | 546 | 546 | 526 | 528 | 845,300 |
2018/06/22 | 551 | 552 | 545 | 547 | 667,600 |
2018/06/21 | 562 | 564 | 554 | 556 | 280,800 |
2018/06/20 | 555 | 563 | 545 | 562 | 550,600 |
2018/06/19 | 562 | 564 | 553 | 555 | 782,300 |
2018/06/18 | 570 | 573 | 562 | 566 | 421,400 |
2018/06/15 | 576 | 580 | 570 | 572 | 651,500 |
2018/06/14 | 578 | 584 | 575 | 576 | 507,000 |
2018/06/13 | 581 | 583 | 576 | 582 | 379,100 |
2018/06/12 | 576 | 584 | 575 | 580 | 409,500 |
2018/06/11 | 580 | 581 | 573 | 577 | 349,500 |
2018/06/08 | 580 | 586 | 578 | 581 | 320,600 |
2018/06/07 | 577 | 584 | 574 | 584 | 514,000 |
2018/06/06 | 588 | 590 | 576 | 577 | 627,600 |
2018/06/05 | 594 | 597 | 584 | 591 | 446,000 |
2018/06/04 | 595 | 597 | 586 | 593 | 340,400 |
2018/06/01 | 596 | 605 | 595 | 597 | 557,200 |
2018/05/31 | 585 | 593 | 585 | 590 | 346,800 |
2018/05/30 | 578 | 587 | 577 | 583 | 350,700 |
2018/05/29 | 600 | 603 | 587 | 588 | 453,800 |
2018/05/28 | 593 | 604 | 593 | 601 | 408,100 |
2018/05/25 | 590 | 594 | 587 | 593 | 321,400 |
2018/05/24 | 585 | 598 | 584 | 591 | 565,700 |
2018/05/23 | 596 | 596 | 585 | 588 | 737,300 |
2018/05/22 | 606 | 609 | 598 | 600 | 485,200 |
2018/05/21 | 595 | 615 | 594 | 607 | 1,026,300 |
2018/05/18 | 592 | 602 | 589 | 592 | 716,100 |
2018/05/17 | 580 | 594 | 575 | 588 | 802,000 |
2018/05/16 | 579 | 583 | 570 | 581 | 777,700 |
2018/05/15 | 570 | 580 | 568 | 577 | 817,200 |
2018/05/14 | 558 | 569 | 557 | 569 | 1,165,500 |
2018/05/11 | 561 | 569 | 547 | 556 | 3,215,300 |
2018/05/10 | 647 | 647 | 625 | 631 | 1,187,700 |
2018/05/09 | 663 | 678 | 656 | 658 | 844,000 |
2018/05/08 | 655 | 668 | 653 | 663 | 804,500 |
2018/05/07 | 656 | 661 | 646 | 656 | 486,300 |
2018/05/02 | 664 | 670 | 650 | 652 | 919,900 |
2018/05/01 | 648 | 659 | 640 | 658 | 1,448,100 |
2018/04/27 | 627 | 640 | 622 | 638 | 639,900 |
2018/04/26 | 632 | 632 | 621 | 624 | 471,200 |
2018/04/25 | 620 | 633 | 613 | 628 | 731,200 |
2018/04/24 | 641 | 643 | 623 | 625 | 891,200 |
2018/04/23 | 667 | 668 | 629 | 638 | 1,914,900 |
2018/04/20 | 626 | 675 | 626 | 663 | 3,147,700 |
2018/04/19 | 647 | 647 | 613 | 619 | 1,342,700 |
2018/04/18 | 623 | 647 | 623 | 639 | 1,073,000 |
2018/04/17 | 600 | 622 | 600 | 618 | 800,800 |
2018/04/16 | 608 | 610 | 600 | 603 | 443,600 |
2018/04/13 | 600 | 612 | 596 | 610 | 449,000 |
2018/04/12 | 599 | 602 | 595 | 600 | 390,700 |
2018/04/11 | 609 | 611 | 595 | 599 | 696,000 |
2018/04/10 | 625 | 626 | 609 | 609 | 602,100 |
2018/04/09 | 623 | 629 | 614 | 628 | 442,300 |
2018/04/06 | 615 | 629 | 615 | 625 | 636,000 |
2018/04/05 | 617 | 620 | 600 | 617 | 791,200 |
2018/04/04 | 601 | 618 | 598 | 613 | 844,400 |
2018/04/03 | 592 | 603 | 590 | 600 | 416,100 |
2018/04/02 | 599 | 604 | 597 | 599 | 400,900 |
2018/03/30 | 595 | 601 | 590 | 598 | 507,100 |
2018/03/29 | 592 | 594 | 582 | 590 | 384,800 |
2018/03/28 | 571 | 593 | 570 | 588 | 704,500 |
2018/03/27 | 573 | 578 | 569 | 576 | 730,500 |
2018/03/26 | 564 | 567 | 555 | 564 | 583,600 |
2018/03/23 | 563 | 575 | 562 | 562 | 821,700 |
2018/03/22 | 575 | 582 | 570 | 581 | 544,100 |
2018/03/20 | 570 | 577 | 568 | 575 | 577,700 |
2018/03/19 | 594 | 596 | 567 | 570 | 1,247,400 |
2018/03/16 | 593 | 609 | 587 | 600 | 1,261,400 |
2018/03/15 | 584 | 594 | 577 | 591 | 564,800 |
2018/03/14 | 591 | 598 | 581 | 583 | 1,364,200 |
2018/03/13 | 571 | 583 | 570 | 583 | 670,200 |
2018/03/12 | 583 | 583 | 574 | 576 | 512,600 |
2018/03/09 | 580 | 583 | 573 | 577 | 787,700 |
2018/03/08 | 585 | 587 | 568 | 572 | 985,900 |
2018/03/07 | 579 | 585 | 575 | 576 | 824,400 |
2018/03/06 | 591 | 596 | 586 | 588 | 674,400 |
2018/03/05 | 586 | 595 | 578 | 579 | 847,200 |
2018/03/02 | 589 | 594 | 583 | 591 | 971,400 |
2018/03/01 | 602 | 607 | 596 | 598 | 538,500 |
2018/02/28 | 594 | 612 | 594 | 602 | 1,368,300 |
2018/02/27 | 596 | 601 | 591 | 600 | 1,257,100 |
2018/02/26 | 592 | 609 | 591 | 602 | 1,207,100 |
2018/02/23 | 596 | 598 | 585 | 589 | 1,391,400 |
2018/02/22 | 600 | 605 | 593 | 602 | 883,500 |
2018/02/21 | 607 | 607 | 596 | 606 | 808,200 |
2018/02/20 | 592 | 612 | 585 | 610 | 1,440,100 |
2018/02/19 | 568 | 600 | 567 | 597 | 2,288,000 |
2018/02/16 | 563 | 571 | 560 | 562 | 1,294,800 |
2018/02/15 | 576 | 578 | 561 | 567 | 1,230,800 |
2018/02/14 | 586 | 592 | 567 | 575 | 1,703,400 |
2018/02/13 | 643 | 648 | 584 | 585 | 3,938,400 |
2018/02/09 | 583 | 667 | 582 | 663 | 4,590,600 |
2018/02/08 | 615 | 615 | 595 | 603 | 1,388,400 |
2018/02/07 | 618 | 634 | 615 | 624 | 1,569,600 |
2018/02/06 | 605 | 607 | 576 | 599 | 2,478,900 |
2018/02/05 | 624 | 630 | 622 | 628 | 851,400 |
2018/02/02 | 648 | 650 | 637 | 641 | 525,000 |
2018/02/01 | 641 | 650 | 637 | 648 | 589,500 |
2018/01/31 | 643 | 647 | 638 | 638 | 748,200 |
2018/01/30 | 659 | 663 | 644 | 648 | 882,400 |
2018/01/29 | 668 | 668 | 650 | 655 | 887,300 |
2018/01/26 | 644 | 660 | 644 | 658 | 1,130,300 |
2018/01/25 | 679 | 681 | 642 | 643 | 1,975,100 |
2018/01/24 | 646 | 667 | 645 | 665 | 1,793,600 |
2018/01/23 | 644 | 651 | 637 | 640 | 1,504,600 |
2018/01/22 | 612 | 639 | 612 | 639 | 1,921,700 |
2018/01/19 | 613 | 616 | 609 | 612 | 639,000 |
2018/01/18 | 614 | 615 | 608 | 610 | 497,900 |
2018/01/17 | 610 | 613 | 608 | 610 | 467,300 |
2018/01/16 | 622 | 624 | 610 | 613 | 690,500 |
2018/01/15 | 624 | 628 | 618 | 620 | 520,300 |
2018/01/12 | 616 | 626 | 616 | 619 | 912,500 |
2018/01/11 | 609 | 616 | 608 | 615 | 634,100 |
2018/01/10 | 616 | 616 | 609 | 610 | 683,600 |
2018/01/09 | 612 | 618 | 611 | 618 | 693,300 |
2018/01/05 | 615 | 617 | 608 | 609 | 625,500 |
2018/01/04 | 610 | 613 | 606 | 613 | 659,900 |