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 |
---|---|---|---|---|---|
2019/12/30 | 358 | 360 | 355 | 356 | 148,800 |
2019/12/27 | 354 | 360 | 354 | 357 | 196,900 |
2019/12/26 | 355 | 356 | 351 | 353 | 452,000 |
2019/12/25 | 356 | 361 | 356 | 356 | 229,900 |
2019/12/24 | 358 | 360 | 356 | 359 | 192,400 |
2019/12/23 | 364 | 365 | 357 | 358 | 301,200 |
2019/12/20 | 360 | 365 | 355 | 363 | 630,600 |
2019/12/19 | 367 | 367 | 361 | 361 | 177,200 |
2019/12/18 | 366 | 369 | 365 | 367 | 243,700 |
2019/12/17 | 365 | 368 | 362 | 367 | 231,600 |
2019/12/16 | 360 | 367 | 360 | 364 | 194,000 |
2019/12/13 | 369 | 372 | 362 | 362 | 391,400 |
2019/12/12 | 375 | 376 | 365 | 365 | 214,800 |
2019/12/11 | 373 | 375 | 369 | 371 | 250,900 |
2019/12/10 | 376 | 378 | 374 | 377 | 203,200 |
2019/12/09 | 375 | 378 | 373 | 376 | 253,300 |
2019/12/06 | 372 | 372 | 368 | 372 | 194,100 |
2019/12/05 | 372 | 374 | 369 | 372 | 279,200 |
2019/12/04 | 365 | 370 | 362 | 370 | 490,800 |
2019/12/03 | 369 | 373 | 366 | 366 | 459,800 |
2019/12/02 | 380 | 385 | 370 | 372 | 399,900 |
2019/11/29 | 384 | 385 | 377 | 380 | 274,800 |
2019/11/28 | 389 | 391 | 369 | 379 | 889,900 |
2019/11/27 | 393 | 396 | 389 | 394 | 297,700 |
2019/11/26 | 384 | 396 | 383 | 394 | 621,900 |
2019/11/25 | 396 | 396 | 380 | 381 | 501,000 |
2019/11/22 | 399 | 407 | 391 | 395 | 1,115,000 |
2019/11/21 | 390 | 394 | 382 | 393 | 651,100 |
2019/11/20 | 386 | 393 | 379 | 388 | 878,100 |
2019/11/19 | 364 | 386 | 364 | 384 | 719,200 |
2019/11/18 | 364 | 367 | 360 | 366 | 513,900 |
2019/11/15 | 362 | 369 | 360 | 368 | 487,500 |
2019/11/14 | 379 | 379 | 369 | 370 | 708,200 |
2019/11/13 | 380 | 389 | 376 | 380 | 935,000 |
2019/11/12 | 368 | 387 | 366 | 382 | 1,947,600 |
2019/11/11 | 336 | 373 | 331 | 373 | 4,508,300 |
2019/11/08 | 327 | 327 | 317 | 320 | 375,600 |
2019/11/07 | 325 | 327 | 322 | 327 | 218,200 |
2019/11/06 | 330 | 330 | 323 | 325 | 264,600 |
2019/11/05 | 331 | 331 | 327 | 330 | 304,400 |
2019/11/01 | 328 | 329 | 327 | 329 | 125,900 |
2019/10/31 | 326 | 330 | 324 | 327 | 249,800 |
2019/10/30 | 323 | 326 | 318 | 324 | 519,300 |
2019/10/29 | 320 | 324 | 319 | 323 | 480,100 |
2019/10/28 | 313 | 318 | 311 | 318 | 222,000 |
2019/10/25 | 317 | 318 | 314 | 314 | 189,600 |
2019/10/24 | 316 | 317 | 313 | 314 | 146,000 |
2019/10/23 | 310 | 315 | 307 | 315 | 228,400 |
2019/10/21 | 308 | 310 | 306 | 308 | 128,500 |
2019/10/18 | 313 | 314 | 308 | 308 | 254,900 |
2019/10/17 | 308 | 310 | 307 | 308 | 135,000 |
2019/10/16 | 306 | 312 | 306 | 308 | 398,200 |
2019/10/15 | 301 | 304 | 301 | 303 | 163,300 |
2019/10/11 | 300 | 302 | 297 | 300 | 192,200 |
2019/10/10 | 303 | 304 | 299 | 299 | 181,100 |
2019/10/09 | 304 | 305 | 301 | 302 | 236,400 |
2019/10/08 | 301 | 306 | 300 | 306 | 224,000 |
2019/10/07 | 303 | 303 | 298 | 300 | 225,100 |
2019/10/04 | 299 | 303 | 298 | 303 | 160,400 |
2019/10/03 | 300 | 301 | 295 | 299 | 365,500 |
2019/10/02 | 302 | 306 | 302 | 304 | 172,500 |
2019/10/01 | 303 | 306 | 302 | 306 | 169,500 |
2019/09/30 | 302 | 304 | 301 | 302 | 177,800 |
2019/09/27 | 314 | 314 | 303 | 307 | 312,200 |
2019/09/26 | 316 | 320 | 313 | 314 | 253,700 |
2019/09/25 | 316 | 317 | 309 | 313 | 248,700 |
2019/09/24 | 318 | 324 | 315 | 318 | 276,000 |
2019/09/20 | 321 | 322 | 319 | 320 | 217,600 |
2019/09/19 | 316 | 321 | 316 | 318 | 371,100 |
2019/09/18 | 314 | 317 | 310 | 315 | 392,500 |
2019/09/17 | 305 | 311 | 303 | 309 | 232,500 |
2019/09/13 | 309 | 314 | 309 | 309 | 449,000 |
2019/09/12 | 300 | 312 | 300 | 307 | 842,200 |
2019/09/11 | 291 | 298 | 290 | 298 | 681,100 |
2019/09/10 | 292 | 292 | 288 | 291 | 284,000 |
2019/09/09 | 289 | 292 | 285 | 292 | 289,600 |
2019/09/06 | 293 | 293 | 289 | 289 | 163,200 |
2019/09/05 | 291 | 295 | 290 | 293 | 277,900 |
2019/09/04 | 289 | 293 | 287 | 291 | 332,900 |
2019/09/03 | 291 | 295 | 291 | 293 | 270,100 |
2019/09/02 | 296 | 299 | 291 | 293 | 267,500 |
2019/08/30 | 288 | 295 | 286 | 295 | 411,700 |
2019/08/29 | 289 | 289 | 281 | 284 | 274,900 |
2019/08/28 | 284 | 287 | 282 | 285 | 169,300 |
2019/08/27 | 285 | 286 | 281 | 283 | 229,000 |
2019/08/26 | 285 | 288 | 282 | 283 | 289,600 |
2019/08/23 | 288 | 290 | 286 | 290 | 214,700 |
2019/08/22 | 290 | 290 | 286 | 286 | 266,100 |
2019/08/21 | 281 | 289 | 281 | 287 | 332,600 |
2019/08/20 | 280 | 287 | 279 | 284 | 535,100 |
2019/08/19 | 277 | 280 | 275 | 278 | 291,600 |
2019/08/16 | 272 | 276 | 270 | 272 | 286,500 |
2019/08/15 | 267 | 272 | 265 | 271 | 378,000 |
2019/08/14 | 279 | 281 | 271 | 272 | 529,900 |
2019/08/13 | 291 | 293 | 278 | 279 | 1,139,600 |
2019/08/09 | 297 | 302 | 297 | 301 | 308,500 |
2019/08/08 | 302 | 302 | 293 | 294 | 266,200 |
2019/08/07 | 296 | 303 | 295 | 299 | 508,800 |
2019/08/06 | 290 | 299 | 288 | 299 | 904,600 |
2019/08/05 | 302 | 306 | 297 | 302 | 634,700 |
2019/08/02 | 305 | 310 | 303 | 305 | 408,500 |
2019/08/01 | 307 | 310 | 306 | 308 | 241,600 |
2019/07/31 | 308 | 310 | 306 | 308 | 301,000 |
2019/07/30 | 312 | 316 | 308 | 308 | 527,200 |
2019/07/29 | 314 | 317 | 309 | 312 | 309,700 |
2019/07/26 | 311 | 316 | 311 | 314 | 341,400 |
2019/07/25 | 310 | 315 | 310 | 312 | 309,500 |
2019/07/24 | 314 | 316 | 308 | 309 | 427,500 |
2019/07/23 | 319 | 322 | 315 | 315 | 527,000 |
2019/07/22 | 307 | 317 | 305 | 316 | 590,800 |
2019/07/19 | 307 | 309 | 304 | 307 | 402,900 |
2019/07/18 | 310 | 311 | 303 | 304 | 477,100 |
2019/07/17 | 311 | 314 | 307 | 311 | 528,600 |
2019/07/16 | 320 | 321 | 309 | 311 | 709,000 |
2019/07/12 | 338 | 338 | 322 | 323 | 1,028,100 |
2019/07/11 | 334 | 345 | 334 | 339 | 613,700 |
2019/07/10 | 325 | 337 | 325 | 333 | 682,300 |
2019/07/09 | 324 | 331 | 322 | 324 | 573,700 |
2019/07/08 | 316 | 331 | 316 | 325 | 800,300 |
2019/07/05 | 318 | 319 | 313 | 316 | 390,400 |
2019/07/04 | 312 | 321 | 312 | 319 | 440,400 |
2019/07/03 | 319 | 319 | 313 | 313 | 386,700 |
2019/07/02 | 319 | 321 | 317 | 317 | 303,600 |
2019/07/01 | 312 | 320 | 312 | 315 | 535,500 |
2019/06/28 | 309 | 310 | 305 | 307 | 322,600 |
2019/06/27 | 303 | 309 | 301 | 307 | 362,900 |
2019/06/26 | 296 | 305 | 295 | 302 | 467,800 |
2019/06/25 | 305 | 307 | 298 | 299 | 436,700 |
2019/06/24 | 305 | 306 | 294 | 305 | 848,500 |
2019/06/21 | 311 | 311 | 303 | 305 | 476,400 |
2019/06/20 | 310 | 311 | 307 | 308 | 262,800 |
2019/06/19 | 311 | 313 | 307 | 307 | 467,900 |
2019/06/18 | 324 | 324 | 302 | 307 | 1,542,900 |
2019/06/17 | 327 | 328 | 321 | 328 | 611,900 |
2019/06/14 | 336 | 336 | 323 | 325 | 923,600 |
2019/06/13 | 338 | 339 | 327 | 333 | 572,000 |
2019/06/12 | 341 | 351 | 334 | 338 | 1,501,800 |
2019/06/11 | 340 | 343 | 334 | 337 | 615,800 |
2019/06/10 | 340 | 343 | 335 | 342 | 502,100 |
2019/06/07 | 336 | 338 | 327 | 337 | 852,400 |
2019/06/06 | 327 | 340 | 325 | 334 | 1,238,100 |
2019/06/05 | 320 | 325 | 315 | 324 | 618,700 |
2019/06/04 | 309 | 318 | 303 | 316 | 802,200 |
2019/06/03 | 306 | 311 | 303 | 310 | 641,200 |
2019/05/31 | 310 | 319 | 307 | 310 | 722,400 |
2019/05/30 | 306 | 314 | 300 | 310 | 1,141,200 |
2019/05/29 | 325 | 326 | 305 | 306 | 1,340,300 |
2019/05/28 | 315 | 329 | 309 | 329 | 1,333,300 |
2019/05/27 | 329 | 330 | 314 | 316 | 1,182,000 |
2019/05/24 | 335 | 353 | 323 | 332 | 4,121,400 |
2019/05/23 | 316 | 335 | 313 | 333 | 2,049,800 |
2019/05/22 | 305 | 317 | 303 | 314 | 603,500 |
2019/05/21 | 313 | 313 | 299 | 303 | 931,200 |
2019/05/20 | 320 | 321 | 309 | 314 | 792,200 |
2019/05/17 | 312 | 323 | 310 | 317 | 1,601,800 |
2019/05/16 | 290 | 308 | 290 | 306 | 1,723,200 |
2019/05/15 | 279 | 294 | 277 | 294 | 1,072,000 |
2019/05/14 | 279 | 279 | 269 | 276 | 714,500 |
2019/05/13 | 267 | 293 | 267 | 283 | 2,172,900 |
2019/05/10 | 267 | 274 | 265 | 269 | 656,100 |
2019/05/09 | 268 | 271 | 264 | 265 | 357,900 |
2019/05/08 | 267 | 272 | 266 | 270 | 410,600 |
2019/05/07 | 273 | 274 | 269 | 270 | 302,500 |
2019/04/26 | 275 | 276 | 268 | 270 | 357,400 |
2019/04/25 | 272 | 275 | 272 | 275 | 216,300 |
2019/04/24 | 274 | 280 | 272 | 274 | 433,400 |
2019/04/23 | 277 | 277 | 272 | 274 | 278,000 |
2019/04/22 | 270 | 277 | 268 | 276 | 690,500 |
2019/04/19 | 270 | 272 | 268 | 270 | 424,800 |
2019/04/18 | 274 | 274 | 266 | 267 | 539,500 |
2019/04/17 | 270 | 278 | 269 | 274 | 693,300 |
2019/04/16 | 268 | 273 | 267 | 269 | 724,600 |
2019/04/15 | 263 | 269 | 263 | 267 | 518,700 |
2019/04/12 | 262 | 266 | 261 | 263 | 398,600 |
2019/04/11 | 265 | 265 | 258 | 261 | 837,500 |
2019/04/10 | 264 | 267 | 263 | 265 | 475,800 |
2019/04/09 | 270 | 270 | 265 | 267 | 834,000 |
2019/04/08 | 271 | 274 | 269 | 271 | 845,500 |
2019/04/05 | 268 | 271 | 267 | 268 | 423,500 |
2019/04/04 | 269 | 270 | 266 | 268 | 891,400 |
2019/04/03 | 270 | 274 | 268 | 269 | 540,600 |
2019/04/02 | 276 | 277 | 268 | 269 | 690,300 |
2019/04/01 | 279 | 280 | 274 | 275 | 528,300 |
2019/03/29 | 280 | 281 | 275 | 278 | 831,300 |
2019/03/28 | 274 | 279 | 272 | 274 | 407,300 |
2019/03/27 | 272 | 279 | 272 | 278 | 310,200 |
2019/03/26 | 270 | 274 | 269 | 271 | 458,800 |
2019/03/25 | 269 | 270 | 266 | 269 | 351,100 |
2019/03/22 | 274 | 275 | 270 | 273 | 491,900 |
2019/03/20 | 274 | 274 | 269 | 274 | 620,000 |
2019/03/19 | 280 | 281 | 273 | 274 | 488,500 |
2019/03/18 | 277 | 283 | 277 | 282 | 483,700 |
2019/03/15 | 274 | 279 | 274 | 275 | 345,900 |
2019/03/14 | 277 | 278 | 271 | 273 | 450,800 |
2019/03/13 | 279 | 282 | 274 | 277 | 298,300 |
2019/03/12 | 278 | 282 | 276 | 280 | 395,100 |
2019/03/11 | 274 | 275 | 269 | 274 | 340,100 |
2019/03/08 | 284 | 284 | 274 | 275 | 793,300 |
2019/03/07 | 290 | 290 | 284 | 287 | 638,000 |
2019/03/06 | 291 | 295 | 289 | 292 | 313,200 |
2019/03/05 | 291 | 292 | 289 | 292 | 258,700 |
2019/03/04 | 294 | 295 | 290 | 293 | 286,100 |
2019/03/01 | 288 | 292 | 286 | 291 | 379,900 |
2019/02/28 | 291 | 292 | 288 | 289 | 212,800 |
2019/02/27 | 290 | 292 | 287 | 289 | 416,400 |
2019/02/26 | 295 | 297 | 289 | 289 | 405,300 |
2019/02/25 | 289 | 295 | 288 | 292 | 307,600 |
2019/02/22 | 291 | 294 | 287 | 287 | 295,800 |
2019/02/21 | 291 | 294 | 288 | 293 | 405,700 |
2019/02/20 | 298 | 300 | 291 | 291 | 563,500 |
2019/02/19 | 287 | 296 | 286 | 293 | 466,500 |
2019/02/18 | 288 | 291 | 284 | 290 | 587,100 |
2019/02/15 | 280 | 288 | 276 | 279 | 879,000 |
2019/02/14 | 277 | 296 | 277 | 285 | 1,130,300 |
2019/02/13 | 277 | 280 | 268 | 274 | 1,668,000 |
2019/02/12 | 290 | 297 | 277 | 279 | 1,790,900 |
2019/02/08 | 296 | 300 | 293 | 294 | 670,700 |
2019/02/07 | 305 | 305 | 298 | 300 | 565,900 |
2019/02/06 | 314 | 314 | 307 | 309 | 365,000 |
2019/02/05 | 313 | 316 | 309 | 313 | 272,300 |
2019/02/04 | 305 | 315 | 304 | 314 | 619,100 |
2019/02/01 | 302 | 305 | 301 | 302 | 323,400 |
2019/01/31 | 300 | 307 | 300 | 305 | 466,300 |
2019/01/30 | 313 | 314 | 297 | 298 | 1,323,000 |
2019/01/29 | 316 | 324 | 310 | 317 | 625,800 |
2019/01/28 | 308 | 320 | 303 | 316 | 1,134,000 |
2019/01/25 | 323 | 326 | 306 | 307 | 2,115,400 |
2019/01/24 | 297 | 336 | 297 | 325 | 3,846,500 |
2019/01/23 | 291 | 301 | 289 | 296 | 941,000 |
2019/01/22 | 298 | 300 | 292 | 293 | 497,100 |
2019/01/21 | 301 | 304 | 297 | 297 | 357,200 |
2019/01/18 | 302 | 305 | 300 | 300 | 384,700 |
2019/01/17 | 299 | 304 | 298 | 301 | 411,100 |
2019/01/16 | 304 | 306 | 297 | 298 | 616,100 |
2019/01/15 | 300 | 306 | 299 | 303 | 363,000 |
2019/01/11 | 301 | 306 | 301 | 302 | 217,200 |
2019/01/10 | 302 | 303 | 298 | 301 | 351,100 |
2019/01/09 | 312 | 315 | 299 | 302 | 884,600 |
2019/01/08 | 307 | 310 | 304 | 306 | 478,500 |
2019/01/07 | 302 | 307 | 299 | 304 | 559,500 |
2019/01/04 | 290 | 295 | 287 | 294 | 650,300 |