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 |
---|---|---|---|---|---|
2021/12/30 | 257 | 262 | 253 | 259 | 312,100 |
2021/12/29 | 250 | 257 | 248 | 257 | 285,800 |
2021/12/28 | 247 | 251 | 245 | 247 | 417,900 |
2021/12/27 | 249 | 249 | 244 | 246 | 279,900 |
2021/12/24 | 246 | 252 | 246 | 248 | 391,000 |
2021/12/23 | 246 | 247 | 242 | 242 | 145,000 |
2021/12/22 | 240 | 247 | 239 | 243 | 482,700 |
2021/12/21 | 240 | 243 | 237 | 241 | 235,100 |
2021/12/20 | 241 | 243 | 238 | 240 | 308,300 |
2021/12/17 | 242 | 242 | 235 | 240 | 469,800 |
2021/12/16 | 248 | 248 | 240 | 240 | 532,800 |
2021/12/15 | 241 | 245 | 239 | 245 | 249,100 |
2021/12/14 | 244 | 245 | 239 | 242 | 387,400 |
2021/12/13 | 248 | 255 | 245 | 245 | 293,200 |
2021/12/10 | 253 | 253 | 247 | 250 | 305,800 |
2021/12/09 | 253 | 253 | 248 | 250 | 347,400 |
2021/12/08 | 259 | 260 | 251 | 253 | 479,200 |
2021/12/07 | 255 | 258 | 252 | 257 | 308,100 |
2021/12/06 | 257 | 259 | 253 | 254 | 319,600 |
2021/12/03 | 244 | 255 | 244 | 254 | 408,000 |
2021/12/02 | 256 | 260 | 243 | 243 | 867,200 |
2021/12/01 | 258 | 259 | 247 | 257 | 426,500 |
2021/11/30 | 254 | 264 | 253 | 256 | 575,200 |
2021/11/29 | 254 | 259 | 250 | 253 | 809,800 |
2021/11/26 | 261 | 266 | 254 | 262 | 915,900 |
2021/11/25 | 282 | 287 | 260 | 263 | 3,796,600 |
2021/11/24 | 278 | 296 | 265 | 288 | 4,031,000 |
2021/11/22 | 255 | 273 | 246 | 270 | 1,430,600 |
2021/11/19 | 249 | 253 | 240 | 243 | 328,700 |
2021/11/18 | 250 | 252 | 243 | 246 | 342,000 |
2021/11/17 | 257 | 261 | 248 | 251 | 769,600 |
2021/11/16 | 266 | 268 | 256 | 256 | 739,300 |
2021/11/15 | 260 | 270 | 260 | 266 | 723,800 |
2021/11/12 | 262 | 266 | 256 | 259 | 845,600 |
2021/11/11 | 245 | 265 | 245 | 263 | 1,691,200 |
2021/11/10 | 242 | 248 | 241 | 247 | 637,900 |
2021/11/09 | 231 | 249 | 231 | 237 | 2,353,500 |
2021/11/08 | 229 | 235 | 224 | 225 | 1,245,600 |
2021/11/05 | 236 | 245 | 235 | 242 | 546,600 |
2021/11/04 | 235 | 239 | 235 | 236 | 348,700 |
2021/11/02 | 236 | 238 | 234 | 235 | 159,400 |
2021/11/01 | 238 | 239 | 235 | 235 | 159,800 |
2021/10/29 | 232 | 238 | 231 | 238 | 336,700 |
2021/10/28 | 232 | 236 | 230 | 231 | 428,700 |
2021/10/27 | 234 | 239 | 233 | 234 | 289,500 |
2021/10/26 | 231 | 234 | 231 | 233 | 284,100 |
2021/10/25 | 237 | 237 | 230 | 230 | 496,600 |
2021/10/22 | 235 | 246 | 234 | 239 | 736,600 |
2021/10/21 | 237 | 239 | 235 | 235 | 265,700 |
2021/10/20 | 234 | 237 | 233 | 237 | 323,900 |
2021/10/19 | 233 | 238 | 231 | 231 | 341,500 |
2021/10/18 | 232 | 236 | 229 | 235 | 378,500 |
2021/10/15 | 233 | 237 | 230 | 232 | 376,100 |
2021/10/14 | 233 | 234 | 227 | 231 | 931,100 |
2021/10/13 | 241 | 242 | 236 | 236 | 489,700 |
2021/10/12 | 249 | 250 | 241 | 243 | 467,800 |
2021/10/11 | 249 | 254 | 247 | 250 | 442,900 |
2021/10/08 | 256 | 256 | 248 | 248 | 762,300 |
2021/10/07 | 247 | 260 | 246 | 256 | 1,522,300 |
2021/10/06 | 243 | 248 | 239 | 245 | 446,000 |
2021/10/05 | 243 | 244 | 235 | 240 | 631,800 |
2021/10/04 | 242 | 250 | 240 | 243 | 524,800 |
2021/10/01 | 247 | 247 | 239 | 241 | 747,300 |
2021/09/30 | 232 | 249 | 232 | 247 | 1,291,300 |
2021/09/29 | 222 | 244 | 220 | 238 | 2,835,900 |
2021/09/28 | 223 | 224 | 221 | 223 | 552,700 |
2021/09/27 | 228 | 229 | 223 | 223 | 822,200 |
2021/09/24 | 231 | 234 | 228 | 230 | 446,300 |
2021/09/22 | 236 | 236 | 231 | 231 | 349,400 |
2021/09/21 | 231 | 238 | 227 | 235 | 635,600 |
2021/09/17 | 233 | 236 | 231 | 234 | 416,100 |
2021/09/16 | 240 | 240 | 233 | 234 | 271,400 |
2021/09/15 | 241 | 246 | 235 | 237 | 889,800 |
2021/09/14 | 236 | 244 | 231 | 242 | 885,100 |
2021/09/13 | 229 | 236 | 227 | 234 | 528,400 |
2021/09/10 | 224 | 229 | 224 | 228 | 357,600 |
2021/09/09 | 224 | 227 | 224 | 225 | 301,000 |
2021/09/08 | 226 | 228 | 223 | 225 | 358,700 |
2021/09/07 | 225 | 230 | 225 | 228 | 336,200 |
2021/09/06 | 229 | 229 | 223 | 223 | 341,700 |
2021/09/03 | 232 | 232 | 228 | 228 | 399,400 |
2021/09/02 | 225 | 234 | 225 | 234 | 486,900 |
2021/09/01 | 224 | 226 | 222 | 224 | 270,100 |
2021/08/31 | 226 | 227 | 224 | 225 | 151,400 |
2021/08/30 | 227 | 228 | 225 | 226 | 74,000 |
2021/08/27 | 226 | 227 | 223 | 225 | 169,800 |
2021/08/26 | 223 | 228 | 220 | 227 | 266,600 |
2021/08/25 | 220 | 224 | 219 | 221 | 874,800 |
2021/08/24 | 220 | 221 | 218 | 220 | 313,700 |
2021/08/23 | 221 | 223 | 218 | 219 | 783,900 |
2021/08/20 | 222 | 224 | 219 | 221 | 448,000 |
2021/08/19 | 224 | 226 | 221 | 221 | 824,200 |
2021/08/18 | 223 | 227 | 221 | 227 | 481,600 |
2021/08/17 | 229 | 233 | 225 | 225 | 260,400 |
2021/08/16 | 232 | 233 | 226 | 227 | 485,900 |
2021/08/13 | 230 | 236 | 230 | 233 | 345,200 |
2021/08/12 | 231 | 234 | 229 | 233 | 288,000 |
2021/08/11 | 222 | 235 | 222 | 233 | 572,500 |
2021/08/10 | 220 | 228 | 215 | 228 | 1,437,000 |
2021/08/06 | 232 | 234 | 231 | 231 | 274,900 |
2021/08/05 | 233 | 236 | 232 | 233 | 236,300 |
2021/08/04 | 238 | 239 | 235 | 235 | 344,800 |
2021/08/03 | 239 | 241 | 238 | 238 | 192,600 |
2021/08/02 | 242 | 243 | 238 | 241 | 305,400 |
2021/07/30 | 245 | 245 | 240 | 240 | 318,900 |
2021/07/29 | 244 | 246 | 242 | 246 | 215,500 |
2021/07/28 | 247 | 247 | 243 | 243 | 229,800 |
2021/07/27 | 248 | 249 | 245 | 249 | 249,800 |
2021/07/26 | 245 | 249 | 245 | 246 | 356,200 |
2021/07/21 | 244 | 245 | 242 | 244 | 163,700 |
2021/07/20 | 243 | 245 | 241 | 242 | 190,500 |
2021/07/19 | 246 | 246 | 243 | 243 | 125,000 |
2021/07/16 | 244 | 247 | 243 | 246 | 125,300 |
2021/07/15 | 249 | 249 | 245 | 245 | 263,200 |
2021/07/14 | 248 | 251 | 247 | 251 | 158,800 |
2021/07/13 | 251 | 252 | 249 | 249 | 211,000 |
2021/07/12 | 249 | 254 | 249 | 253 | 354,000 |
2021/07/09 | 243 | 247 | 240 | 245 | 740,600 |
2021/07/08 | 248 | 248 | 244 | 244 | 242,800 |
2021/07/07 | 249 | 251 | 247 | 247 | 189,700 |
2021/07/06 | 250 | 252 | 248 | 252 | 138,000 |
2021/07/05 | 252 | 252 | 248 | 248 | 271,900 |
2021/07/02 | 252 | 254 | 250 | 251 | 119,000 |
2021/07/01 | 253 | 253 | 250 | 252 | 200,900 |
2021/06/30 | 254 | 256 | 251 | 251 | 139,200 |
2021/06/29 | 253 | 253 | 250 | 253 | 121,800 |
2021/06/28 | 251 | 255 | 250 | 253 | 300,600 |
2021/06/25 | 251 | 253 | 249 | 251 | 206,700 |
2021/06/24 | 248 | 252 | 247 | 251 | 369,200 |
2021/06/23 | 251 | 252 | 248 | 250 | 196,700 |
2021/06/22 | 249 | 253 | 247 | 252 | 210,200 |
2021/06/21 | 249 | 249 | 244 | 245 | 649,300 |
2021/06/18 | 257 | 257 | 251 | 251 | 431,900 |
2021/06/17 | 258 | 258 | 253 | 256 | 251,300 |
2021/06/16 | 255 | 259 | 254 | 258 | 176,200 |
2021/06/15 | 259 | 259 | 255 | 256 | 515,800 |
2021/06/14 | 260 | 261 | 256 | 260 | 206,900 |
2021/06/11 | 262 | 264 | 261 | 261 | 388,100 |
2021/06/10 | 260 | 261 | 257 | 260 | 276,000 |
2021/06/09 | 263 | 265 | 260 | 260 | 282,100 |
2021/06/08 | 262 | 265 | 262 | 262 | 201,700 |
2021/06/07 | 261 | 264 | 259 | 262 | 289,500 |
2021/06/04 | 262 | 262 | 258 | 259 | 383,800 |
2021/06/03 | 258 | 264 | 258 | 261 | 682,000 |
2021/06/02 | 255 | 259 | 254 | 257 | 453,100 |
2021/06/01 | 259 | 259 | 254 | 257 | 350,800 |
2021/05/31 | 256 | 261 | 255 | 256 | 281,500 |
2021/05/28 | 253 | 258 | 251 | 256 | 431,100 |
2021/05/27 | 254 | 254 | 250 | 250 | 1,848,100 |
2021/05/26 | 256 | 260 | 253 | 256 | 538,500 |
2021/05/25 | 251 | 257 | 251 | 252 | 430,800 |
2021/05/24 | 257 | 257 | 248 | 253 | 1,783,000 |
2021/05/21 | 262 | 264 | 259 | 259 | 409,500 |
2021/05/20 | 256 | 262 | 256 | 260 | 357,500 |
2021/05/19 | 253 | 258 | 252 | 256 | 923,700 |
2021/05/18 | 254 | 258 | 252 | 255 | 785,900 |
2021/05/17 | 257 | 259 | 250 | 250 | 986,500 |
2021/05/14 | 254 | 260 | 252 | 256 | 753,400 |
2021/05/13 | 256 | 259 | 252 | 254 | 1,552,500 |
2021/05/12 | 264 | 268 | 256 | 256 | 2,565,000 |
2021/05/11 | 278 | 279 | 270 | 270 | 1,688,000 |
2021/05/10 | 287 | 289 | 275 | 282 | 1,893,400 |
2021/05/07 | 303 | 305 | 299 | 301 | 246,700 |
2021/05/06 | 299 | 304 | 299 | 301 | 626,400 |
2021/04/30 | 301 | 303 | 296 | 297 | 507,700 |
2021/04/28 | 304 | 306 | 301 | 303 | 288,900 |
2021/04/27 | 303 | 309 | 302 | 307 | 222,000 |
2021/04/26 | 307 | 308 | 300 | 304 | 517,400 |
2021/04/23 | 303 | 306 | 301 | 303 | 182,600 |
2021/04/22 | 306 | 309 | 302 | 304 | 209,500 |
2021/04/21 | 312 | 312 | 302 | 302 | 525,500 |
2021/04/20 | 317 | 320 | 313 | 314 | 255,200 |
2021/04/19 | 320 | 320 | 315 | 316 | 160,900 |
2021/04/16 | 319 | 319 | 316 | 317 | 89,000 |
2021/04/15 | 320 | 321 | 317 | 319 | 100,600 |
2021/04/14 | 320 | 322 | 316 | 319 | 138,900 |
2021/04/13 | 316 | 321 | 315 | 320 | 208,200 |
2021/04/12 | 315 | 316 | 312 | 316 | 137,800 |
2021/04/09 | 312 | 316 | 311 | 314 | 178,300 |
2021/04/08 | 316 | 317 | 311 | 311 | 185,500 |
2021/04/07 | 317 | 319 | 315 | 318 | 122,000 |
2021/04/06 | 317 | 321 | 314 | 316 | 159,600 |
2021/04/05 | 320 | 320 | 315 | 318 | 262,800 |
2021/04/02 | 321 | 322 | 317 | 319 | 160,700 |
2021/04/01 | 316 | 321 | 316 | 319 | 250,900 |
2021/03/31 | 316 | 320 | 313 | 313 | 256,400 |
2021/03/30 | 322 | 322 | 315 | 315 | 224,100 |
2021/03/29 | 323 | 325 | 317 | 324 | 261,500 |
2021/03/26 | 315 | 323 | 315 | 321 | 495,800 |
2021/03/25 | 315 | 318 | 310 | 316 | 350,300 |
2021/03/24 | 324 | 325 | 313 | 314 | 287,900 |
2021/03/23 | 329 | 333 | 324 | 324 | 273,300 |
2021/03/22 | 326 | 329 | 323 | 329 | 199,300 |
2021/03/19 | 323 | 330 | 323 | 328 | 319,300 |
2021/03/18 | 329 | 336 | 322 | 328 | 447,100 |
2021/03/17 | 329 | 329 | 322 | 326 | 200,400 |
2021/03/16 | 329 | 334 | 327 | 330 | 282,900 |
2021/03/15 | 324 | 334 | 323 | 333 | 374,800 |
2021/03/12 | 328 | 328 | 319 | 324 | 400,900 |
2021/03/11 | 330 | 331 | 325 | 330 | 452,200 |
2021/03/10 | 333 | 335 | 325 | 331 | 344,200 |
2021/03/09 | 316 | 337 | 316 | 336 | 800,400 |
2021/03/08 | 318 | 321 | 312 | 313 | 428,000 |
2021/03/05 | 315 | 316 | 308 | 316 | 331,500 |
2021/03/04 | 311 | 317 | 308 | 314 | 245,500 |
2021/03/03 | 316 | 320 | 312 | 314 | 230,800 |
2021/03/02 | 310 | 317 | 309 | 315 | 473,400 |
2021/03/01 | 306 | 308 | 302 | 307 | 290,400 |
2021/02/26 | 302 | 305 | 298 | 302 | 395,300 |
2021/02/25 | 307 | 307 | 304 | 306 | 429,500 |
2021/02/24 | 309 | 312 | 303 | 305 | 459,300 |
2021/02/22 | 313 | 314 | 309 | 311 | 186,300 |
2021/02/19 | 310 | 314 | 308 | 311 | 247,700 |
2021/02/18 | 315 | 316 | 309 | 310 | 278,700 |
2021/02/17 | 312 | 318 | 312 | 316 | 188,200 |
2021/02/16 | 316 | 317 | 312 | 315 | 399,100 |
2021/02/15 | 317 | 317 | 315 | 317 | 194,100 |
2021/02/12 | 320 | 320 | 314 | 314 | 456,100 |
2021/02/10 | 322 | 322 | 315 | 321 | 246,100 |
2021/02/09 | 321 | 325 | 320 | 322 | 325,500 |
2021/02/08 | 323 | 326 | 313 | 326 | 577,700 |
2021/02/05 | 323 | 325 | 317 | 323 | 511,800 |
2021/02/04 | 311 | 322 | 311 | 321 | 527,800 |
2021/02/03 | 308 | 314 | 307 | 313 | 389,300 |
2021/02/02 | 306 | 306 | 301 | 306 | 343,100 |
2021/02/01 | 310 | 310 | 305 | 305 | 363,300 |
2021/01/29 | 310 | 313 | 309 | 310 | 336,200 |
2021/01/28 | 309 | 313 | 307 | 310 | 450,000 |
2021/01/27 | 311 | 314 | 311 | 313 | 151,600 |
2021/01/26 | 312 | 312 | 309 | 312 | 158,000 |
2021/01/25 | 309 | 312 | 308 | 312 | 125,600 |
2021/01/22 | 311 | 312 | 308 | 308 | 265,400 |
2021/01/21 | 310 | 315 | 310 | 311 | 258,100 |
2021/01/20 | 310 | 310 | 307 | 310 | 322,200 |
2021/01/19 | 309 | 311 | 306 | 307 | 355,800 |
2021/01/18 | 307 | 311 | 307 | 311 | 232,300 |
2021/01/15 | 309 | 312 | 307 | 311 | 316,000 |
2021/01/14 | 309 | 311 | 307 | 309 | 390,300 |
2021/01/13 | 314 | 314 | 305 | 308 | 428,500 |
2021/01/12 | 312 | 316 | 311 | 313 | 223,300 |
2021/01/08 | 308 | 313 | 308 | 312 | 384,400 |
2021/01/07 | 309 | 313 | 308 | 310 | 259,800 |
2021/01/06 | 311 | 314 | 307 | 307 | 348,100 |
2021/01/05 | 311 | 314 | 308 | 308 | 331,400 |
2021/01/04 | 311 | 312 | 305 | 311 | 367,100 |