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
2020/12/30 309 316 307 311 336,400
2020/12/29 309 315 308 311 414,900
2020/12/28 317 319 304 305 730,500
2020/12/25 315 316 310 316 681,700
2020/12/24 315 316 311 315 311,400
2020/12/23 315 320 313 318 286,600
2020/12/22 324 324 310 311 667,000
2020/12/21 326 329 323 326 248,400
2020/12/18 325 328 322 324 454,900
2020/12/17 324 327 321 327 255,600
2020/12/16 320 328 318 322 415,400
2020/12/15 321 326 320 321 241,400
2020/12/14 328 331 323 323 402,500
2020/12/11 320 327 320 327 402,300
2020/12/10 315 320 314 318 257,100
2020/12/09 316 319 314 317 183,300
2020/12/08 312 320 311 320 270,600
2020/12/07 315 320 311 312 483,800
2020/12/04 322 323 315 315 647,300
2020/12/03 324 327 321 323 257,900
2020/12/02 324 328 323 325 433,800
2020/12/01 319 324 317 324 448,000
2020/11/30 332 332 320 320 611,800
2020/11/27 321 330 319 325 680,900
2020/11/26 316 321 315 318 384,300
2020/11/25 324 326 312 314 528,400
2020/11/24 315 322 313 318 462,300
2020/11/20 317 317 307 312 784,900
2020/11/19 308 316 305 314 667,600
2020/11/18 308 311 304 307 848,200
2020/11/17 322 322 307 311 1,294,100
2020/11/16 320 324 312 322 782,700
2020/11/13 325 325 316 320 1,040,100
2020/11/12 342 342 324 329 1,165,100
2020/11/11 339 342 324 337 1,263,900
2020/11/10 349 352 339 340 878,700
2020/11/09 354 357 345 348 1,588,300
2020/11/06 386 388 379 386 322,100
2020/11/05 377 385 376 385 356,400
2020/11/04 377 377 367 373 346,200
2020/11/02 380 380 366 370 707,400
2020/10/30 390 397 379 381 476,400
2020/10/29 385 387 376 385 435,900
2020/10/28 380 394 377 388 572,400
2020/10/27 376 384 371 383 355,100
2020/10/26 388 395 377 377 768,000
2020/10/23 385 389 368 382 641,700
2020/10/22 396 402 386 387 552,600
2020/10/21 405 407 391 394 714,500
2020/10/20 380 407 377 407 1,314,900
2020/10/19 378 380 375 375 310,200
2020/10/16 380 381 370 375 645,800
2020/10/15 387 397 379 381 768,100
2020/10/14 381 384 379 384 425,900
2020/10/13 379 382 375 378 239,100
2020/10/12 377 382 373 379 270,900
2020/10/09 385 385 374 377 278,000
2020/10/08 375 382 373 382 306,400
2020/10/07 375 379 373 375 286,200
2020/10/06 375 377 372 377 273,100
2020/10/05 370 377 369 375 322,600
2020/10/02 372 378 362 366 480,200
2020/09/30 379 382 371 372 383,400
2020/09/29 380 380 369 377 359,200
2020/09/28 380 386 373 379 510,800
2020/09/25 368 380 368 378 317,200
2020/09/24 379 379 368 369 564,500
2020/09/23 385 388 380 380 446,100
2020/09/18 391 392 385 389 433,800
2020/09/17 381 391 377 391 569,700
2020/09/16 380 386 375 382 523,500
2020/09/15 374 377 370 376 262,700
2020/09/14 369 375 363 374 396,900
2020/09/11 364 369 359 369 313,500
2020/09/10 364 369 361 362 303,900
2020/09/09 360 366 359 365 364,200
2020/09/08 361 366 357 365 397,200
2020/09/07 362 369 355 356 611,900
2020/09/04 370 380 367 370 539,300
2020/09/03 371 382 367 380 592,900
2020/09/02 365 374 361 370 371,500
2020/09/01 370 374 364 366 310,900
2020/08/31 367 374 367 370 465,100
2020/08/28 366 370 356 361 838,800
2020/08/27 368 372 363 369 533,200
2020/08/26 378 379 366 372 735,900
2020/08/25 386 386 378 379 561,100
2020/08/24 385 388 380 386 392,800
2020/08/21 387 396 379 389 873,500
2020/08/20 392 397 378 385 978,000
2020/08/19 396 412 392 396 1,510,500
2020/08/18 371 396 368 395 1,774,800
2020/08/17 365 376 356 366 941,000
2020/08/14 343 371 340 368 1,697,200
2020/08/13 337 345 333 336 1,379,000
2020/08/12 317 335 317 331 1,803,400
2020/08/11 323 325 312 319 3,295,000
2020/08/07 362 381 359 375 1,370,900
2020/08/06 362 364 354 364 446,400
2020/08/05 360 370 354 362 665,000
2020/08/04 360 367 350 362 773,300
2020/08/03 350 361 349 359 629,000
2020/07/31 346 360 345 347 1,273,900
2020/07/30 340 348 334 346 1,037,800
2020/07/29 332 346 332 341 869,600
2020/07/28 326 336 323 332 444,200
2020/07/27 324 329 318 328 320,900
2020/07/22 327 331 322 328 235,600
2020/07/21 324 332 323 331 413,400
2020/07/20 314 322 311 322 352,500
2020/07/17 318 322 312 314 524,600
2020/07/16 326 326 318 318 321,100
2020/07/15 326 329 322 326 374,000
2020/07/14 324 327 316 324 445,700
2020/07/13 323 328 318 328 393,100
2020/07/10 327 330 315 315 480,900
2020/07/09 315 332 315 327 646,800
2020/07/08 318 323 314 318 410,900
2020/07/07 321 322 315 322 301,900
2020/07/06 315 323 314 319 425,100
2020/07/03 310 317 309 316 560,300
2020/07/02 317 318 306 308 787,200
2020/07/01 321 326 314 315 730,300
2020/06/30 322 324 307 315 1,122,800
2020/06/29 339 341 316 319 1,526,300
2020/06/26 350 352 342 348 482,400
2020/06/25 355 364 347 349 945,500
2020/06/24 360 371 354 361 1,423,700
2020/06/23 356 362 349 353 766,400
2020/06/22 340 354 328 350 914,600
2020/06/19 351 364 330 340 3,627,900
2020/06/18 340 342 323 327 816,000
2020/06/17 319 331 315 327 1,106,500
2020/06/16 296 320 296 318 1,168,200
2020/06/15 302 305 293 293 352,500
2020/06/12 298 303 295 301 504,700
2020/06/11 319 319 308 308 465,700
2020/06/10 318 322 315 319 333,200
2020/06/09 314 320 309 317 487,600
2020/06/08 309 314 305 313 440,300
2020/06/05 308 308 300 305 519,800
2020/06/04 309 315 306 311 425,600
2020/06/03 309 312 304 305 422,700
2020/06/02 305 310 298 309 667,100
2020/06/01 316 318 301 305 732,500
2020/05/29 320 320 313 314 566,500
2020/05/28 317 330 316 321 798,300
2020/05/27 316 318 311 316 298,400
2020/05/26 313 318 307 317 739,200
2020/05/25 315 318 310 313 543,600
2020/05/22 310 317 306 309 881,700
2020/05/21 301 310 296 308 971,300
2020/05/20 288 302 288 300 845,600
2020/05/19 290 292 283 287 843,700
2020/05/18 277 290 277 285 659,500
2020/05/15 282 285 272 279 853,000
2020/05/14 295 296 278 280 1,469,200
2020/05/13 299 300 296 297 623,100
2020/05/12 307 310 300 302 1,089,200
2020/05/11 308 322 298 306 4,198,400
2020/05/08 340 349 328 347 1,860,900
2020/05/07 325 343 322 343 1,573,800
2020/05/01 334 338 312 320 1,651,800
2020/04/30 368 368 331 331 2,682,600
2020/04/28 370 375 354 362 1,537,900
2020/04/27 361 384 360 368 3,311,800
2020/04/24 335 357 331 355 2,778,800
2020/04/23 312 343 312 333 3,115,500
2020/04/22 310 310 304 305 441,800
2020/04/21 321 324 309 312 420,600
2020/04/20 318 323 316 319 557,000
2020/04/17 316 318 309 316 485,600
2020/04/16 302 314 302 314 619,900
2020/04/15 312 315 303 304 482,600
2020/04/14 300 313 300 309 470,700
2020/04/13 299 303 296 299 260,300
2020/04/10 303 304 294 302 260,300
2020/04/09 305 307 300 303 303,100
2020/04/08 306 310 300 305 418,700
2020/04/07 315 315 300 305 503,100
2020/04/06 293 308 291 308 573,700
2020/04/03 300 303 286 290 538,700
2020/04/02 296 309 296 299 649,700
2020/04/01 308 326 294 297 1,343,600
2020/03/31 300 311 298 300 709,900
2020/03/30 279 300 278 300 800,800
2020/03/27 279 280 269 280 518,100
2020/03/26 265 275 258 272 490,900
2020/03/25 272 276 264 269 411,300
2020/03/24 260 262 251 260 538,100
2020/03/23 234 258 233 256 776,300
2020/03/19 251 252 226 235 973,900
2020/03/18 235 257 235 243 788,200
2020/03/17 225 245 222 241 797,200
2020/03/16 234 246 230 230 419,400
2020/03/13 223 238 218 232 854,000
2020/03/12 249 254 239 243 613,900
2020/03/11 262 270 253 254 331,300
2020/03/10 245 270 240 266 870,000
2020/03/09 275 275 257 259 761,000
2020/03/06 286 290 282 282 292,900
2020/03/05 299 299 289 294 668,500
2020/03/04 285 304 285 298 434,900
2020/03/03 310 312 288 289 529,200
2020/03/02 271 300 271 297 764,700
2020/02/28 280 285 272 274 668,300
2020/02/27 300 301 289 290 500,000
2020/02/26 297 305 295 303 476,900
2020/02/25 294 308 294 302 497,700
2020/02/21 310 321 309 318 221,300
2020/02/20 321 323 311 311 219,000
2020/02/19 305 318 305 317 292,900
2020/02/18 310 310 300 302 422,200
2020/02/17 316 316 308 309 236,800
2020/02/14 317 320 314 317 197,600
2020/02/13 324 325 318 321 171,300
2020/02/12 316 325 316 324 236,800
2020/02/10 309 320 306 315 811,000
2020/02/07 334 335 321 329 444,500
2020/02/06 331 333 329 331 156,300
2020/02/05 333 334 328 329 176,100
2020/02/04 326 330 324 329 154,100
2020/02/03 321 329 321 326 225,700
2020/01/31 323 332 323 331 185,300
2020/01/30 330 334 321 325 490,800
2020/01/29 338 341 332 334 208,200
2020/01/28 335 340 332 337 260,100
2020/01/27 342 345 339 339 309,600
2020/01/24 350 358 348 348 284,200
2020/01/23 356 356 350 353 210,200
2020/01/22 344 360 343 358 573,600
2020/01/21 341 346 339 344 318,800
2020/01/20 340 344 338 340 333,900
2020/01/17 352 354 341 341 480,500
2020/01/16 367 367 350 351 495,100
2020/01/15 357 367 356 367 545,000
2020/01/14 352 358 351 357 294,400
2020/01/10 353 353 349 349 137,800
2020/01/09 351 353 348 353 198,100
2020/01/08 351 353 344 344 369,900
2020/01/07 350 358 350 355 252,300
2020/01/06 350 353 347 347 329,000

このページの先頭へ