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 |
---|---|---|---|---|---|
2023/12/29 | 116 | 119 | 115 | 118 | 415,200 |
2023/12/28 | 112 | 116 | 110 | 116 | 467,800 |
2023/12/27 | 110 | 112 | 110 | 112 | 573,600 |
2023/12/26 | 109 | 112 | 109 | 110 | 365,700 |
2023/12/25 | 112 | 113 | 110 | 110 | 347,500 |
2023/12/22 | 116 | 117 | 112 | 112 | 788,300 |
2023/12/21 | 116 | 117 | 115 | 116 | 227,100 |
2023/12/20 | 116 | 119 | 116 | 117 | 270,700 |
2023/12/19 | 113 | 116 | 113 | 116 | 232,500 |
2023/12/18 | 114 | 114 | 112 | 113 | 280,100 |
2023/12/15 | 112 | 116 | 112 | 114 | 667,800 |
2023/12/14 | 114 | 115 | 112 | 112 | 338,300 |
2023/12/13 | 112 | 114 | 110 | 112 | 570,100 |
2023/12/12 | 113 | 114 | 107 | 110 | 993,600 |
2023/12/11 | 112 | 114 | 111 | 112 | 453,700 |
2023/12/08 | 115 | 117 | 112 | 112 | 605,500 |
2023/12/07 | 118 | 120 | 115 | 116 | 540,600 |
2023/12/06 | 118 | 120 | 117 | 119 | 473,400 |
2023/12/05 | 118 | 123 | 118 | 118 | 462,700 |
2023/12/04 | 117 | 120 | 117 | 120 | 398,200 |
2023/12/01 | 119 | 120 | 117 | 118 | 367,800 |
2023/11/30 | 122 | 123 | 117 | 119 | 677,000 |
2023/11/29 | 123 | 124 | 121 | 123 | 388,500 |
2023/11/28 | 124 | 125 | 122 | 123 | 671,000 |
2023/11/27 | 125 | 128 | 123 | 124 | 404,200 |
2023/11/24 | 123 | 127 | 123 | 125 | 527,200 |
2023/11/22 | 128 | 130 | 123 | 123 | 1,345,900 |
2023/11/21 | 131 | 132 | 127 | 131 | 840,500 |
2023/11/20 | 127 | 135 | 127 | 132 | 1,476,100 |
2023/11/17 | 120 | 126 | 119 | 125 | 586,900 |
2023/11/16 | 119 | 120 | 117 | 120 | 274,400 |
2023/11/15 | 117 | 121 | 117 | 120 | 611,800 |
2023/11/14 | 116 | 120 | 115 | 117 | 739,200 |
2023/11/13 | 114 | 117 | 113 | 116 | 505,700 |
2023/11/10 | 113 | 115 | 111 | 113 | 583,500 |
2023/11/09 | 114 | 115 | 112 | 115 | 350,400 |
2023/11/08 | 116 | 117 | 114 | 115 | 452,200 |
2023/11/07 | 113 | 116 | 112 | 115 | 449,200 |
2023/11/06 | 112 | 114 | 111 | 114 | 593,800 |
2023/11/02 | 108 | 111 | 108 | 110 | 358,000 |
2023/11/01 | 110 | 110 | 107 | 109 | 313,500 |
2023/10/31 | 107 | 109 | 105 | 109 | 526,500 |
2023/10/30 | 110 | 110 | 107 | 110 | 365,800 |
2023/10/27 | 110 | 112 | 109 | 111 | 316,000 |
2023/10/26 | 110 | 111 | 108 | 110 | 466,100 |
2023/10/25 | 111 | 113 | 108 | 112 | 674,900 |
2023/10/24 | 106 | 111 | 105 | 110 | 1,019,800 |
2023/10/23 | 108 | 109 | 105 | 106 | 563,200 |
2023/10/20 | 110 | 110 | 107 | 110 | 526,800 |
2023/10/19 | 111 | 113 | 111 | 112 | 335,400 |
2023/10/18 | 111 | 114 | 108 | 113 | 546,300 |
2023/10/17 | 112 | 114 | 110 | 111 | 656,500 |
2023/10/16 | 115 | 115 | 108 | 111 | 968,900 |
2023/10/13 | 116 | 117 | 113 | 115 | 549,700 |
2023/10/12 | 117 | 118 | 115 | 118 | 1,054,200 |
2023/10/11 | 126 | 126 | 119 | 120 | 1,176,400 |
2023/10/10 | 127 | 127 | 125 | 125 | 841,700 |
2023/10/06 | 126 | 128 | 124 | 127 | 794,800 |
2023/10/05 | 126 | 128 | 124 | 127 | 781,800 |
2023/10/04 | 129 | 129 | 124 | 125 | 1,147,000 |
2023/10/03 | 136 | 137 | 130 | 131 | 650,400 |
2023/10/02 | 143 | 144 | 136 | 136 | 409,500 |
2023/09/29 | 139 | 143 | 138 | 142 | 454,600 |
2023/09/28 | 142 | 142 | 136 | 137 | 482,700 |
2023/09/27 | 144 | 144 | 139 | 141 | 486,600 |
2023/09/26 | 147 | 147 | 144 | 144 | 249,100 |
2023/09/25 | 147 | 149 | 146 | 147 | 223,900 |
2023/09/22 | 146 | 147 | 145 | 145 | 322,400 |
2023/09/21 | 149 | 150 | 148 | 148 | 210,100 |
2023/09/20 | 150 | 154 | 148 | 151 | 750,900 |
2023/09/19 | 151 | 152 | 150 | 151 | 565,100 |
2023/09/15 | 155 | 156 | 153 | 154 | 239,600 |
2023/09/14 | 156 | 156 | 153 | 156 | 232,800 |
2023/09/13 | 157 | 158 | 156 | 156 | 196,300 |
2023/09/12 | 160 | 160 | 157 | 158 | 178,400 |
2023/09/11 | 160 | 162 | 159 | 160 | 91,200 |
2023/09/08 | 163 | 165 | 160 | 161 | 233,400 |
2023/09/07 | 167 | 167 | 162 | 164 | 193,000 |
2023/09/06 | 165 | 168 | 165 | 167 | 135,900 |
2023/09/05 | 165 | 166 | 164 | 165 | 159,000 |
2023/09/04 | 165 | 165 | 163 | 165 | 90,600 |
2023/09/01 | 165 | 165 | 163 | 165 | 117,500 |
2023/08/31 | 165 | 165 | 163 | 165 | 91,700 |
2023/08/30 | 165 | 165 | 163 | 165 | 139,600 |
2023/08/29 | 163 | 165 | 162 | 165 | 125,500 |
2023/08/28 | 162 | 164 | 161 | 163 | 113,400 |
2023/08/25 | 162 | 165 | 161 | 163 | 164,000 |
2023/08/24 | 161 | 163 | 161 | 163 | 123,800 |
2023/08/23 | 160 | 161 | 159 | 161 | 154,100 |
2023/08/22 | 160 | 163 | 160 | 162 | 152,600 |
2023/08/21 | 161 | 162 | 160 | 160 | 101,700 |
2023/08/18 | 159 | 162 | 158 | 161 | 153,500 |
2023/08/17 | 163 | 165 | 156 | 160 | 247,800 |
2023/08/16 | 164 | 165 | 161 | 163 | 136,300 |
2023/08/15 | 163 | 166 | 161 | 164 | 304,400 |
2023/08/14 | 160 | 163 | 159 | 162 | 202,000 |
2023/08/10 | 161 | 162 | 159 | 161 | 191,900 |
2023/08/09 | 158 | 163 | 157 | 163 | 442,100 |
2023/08/08 | 157 | 158 | 156 | 157 | 162,200 |
2023/08/07 | 153 | 157 | 153 | 156 | 172,900 |
2023/08/04 | 156 | 157 | 153 | 154 | 256,000 |
2023/08/03 | 158 | 158 | 156 | 156 | 221,500 |
2023/08/02 | 159 | 160 | 158 | 158 | 86,300 |
2023/08/01 | 160 | 161 | 158 | 160 | 170,000 |
2023/07/31 | 160 | 161 | 158 | 159 | 149,300 |
2023/07/28 | 158 | 159 | 156 | 159 | 329,500 |
2023/07/27 | 160 | 161 | 158 | 160 | 68,200 |
2023/07/26 | 159 | 161 | 158 | 160 | 96,500 |
2023/07/25 | 162 | 162 | 159 | 160 | 138,700 |
2023/07/24 | 162 | 163 | 161 | 162 | 88,400 |
2023/07/21 | 163 | 164 | 162 | 162 | 161,800 |
2023/07/20 | 167 | 167 | 165 | 166 | 133,600 |
2023/07/19 | 166 | 167 | 163 | 167 | 163,600 |
2023/07/18 | 163 | 165 | 161 | 165 | 241,800 |
2023/07/14 | 163 | 163 | 161 | 161 | 104,300 |
2023/07/13 | 161 | 163 | 160 | 162 | 176,400 |
2023/07/12 | 164 | 164 | 158 | 160 | 223,200 |
2023/07/11 | 157 | 164 | 157 | 164 | 524,400 |
2023/07/10 | 163 | 163 | 156 | 156 | 891,100 |
2023/07/07 | 166 | 168 | 165 | 166 | 135,300 |
2023/07/06 | 169 | 170 | 165 | 166 | 362,300 |
2023/07/05 | 170 | 171 | 170 | 170 | 72,200 |
2023/07/04 | 172 | 173 | 170 | 170 | 112,100 |
2023/07/03 | 172 | 173 | 171 | 172 | 96,100 |
2023/06/30 | 171 | 172 | 170 | 171 | 117,700 |
2023/06/29 | 171 | 172 | 170 | 172 | 122,600 |
2023/06/28 | 170 | 172 | 170 | 172 | 82,800 |
2023/06/27 | 172 | 172 | 170 | 170 | 155,000 |
2023/06/26 | 175 | 175 | 172 | 173 | 133,800 |
2023/06/23 | 176 | 179 | 175 | 175 | 143,300 |
2023/06/22 | 179 | 181 | 176 | 176 | 189,900 |
2023/06/21 | 181 | 182 | 179 | 179 | 133,500 |
2023/06/20 | 181 | 182 | 178 | 182 | 151,500 |
2023/06/19 | 180 | 184 | 179 | 183 | 153,100 |
2023/06/16 | 181 | 183 | 180 | 181 | 196,900 |
2023/06/15 | 181 | 183 | 179 | 181 | 281,400 |
2023/06/14 | 185 | 185 | 180 | 181 | 196,600 |
2023/06/13 | 181 | 184 | 178 | 183 | 175,200 |
2023/06/12 | 178 | 182 | 176 | 181 | 149,100 |
2023/06/09 | 179 | 180 | 176 | 176 | 189,900 |
2023/06/08 | 184 | 184 | 177 | 178 | 275,900 |
2023/06/07 | 180 | 186 | 179 | 185 | 341,500 |
2023/06/06 | 177 | 180 | 176 | 177 | 185,600 |
2023/06/05 | 176 | 180 | 175 | 178 | 138,500 |
2023/06/02 | 174 | 177 | 174 | 174 | 122,100 |
2023/06/01 | 176 | 178 | 175 | 175 | 103,800 |
2023/05/31 | 173 | 177 | 172 | 177 | 215,400 |
2023/05/30 | 172 | 174 | 171 | 174 | 106,100 |
2023/05/29 | 175 | 175 | 172 | 172 | 77,100 |
2023/05/26 | 173 | 175 | 173 | 173 | 111,400 |
2023/05/25 | 172 | 174 | 172 | 172 | 123,300 |
2023/05/24 | 175 | 175 | 172 | 172 | 142,300 |
2023/05/23 | 178 | 179 | 175 | 175 | 102,000 |
2023/05/22 | 175 | 178 | 175 | 178 | 163,100 |
2023/05/19 | 178 | 179 | 175 | 175 | 129,400 |
2023/05/18 | 182 | 182 | 174 | 174 | 373,800 |
2023/05/17 | 184 | 184 | 182 | 182 | 95,700 |
2023/05/16 | 185 | 186 | 184 | 184 | 133,900 |
2023/05/15 | 190 | 190 | 185 | 185 | 153,800 |
2023/05/12 | 190 | 191 | 189 | 190 | 64,300 |
2023/05/11 | 190 | 192 | 189 | 189 | 74,800 |
2023/05/10 | 192 | 192 | 190 | 191 | 65,400 |
2023/05/09 | 190 | 194 | 190 | 191 | 125,500 |
2023/05/08 | 189 | 192 | 189 | 190 | 77,300 |
2023/05/02 | 192 | 192 | 189 | 189 | 80,300 |
2023/05/01 | 192 | 193 | 191 | 191 | 91,000 |
2023/04/28 | 191 | 193 | 191 | 193 | 97,200 |
2023/04/27 | 190 | 191 | 189 | 190 | 110,200 |
2023/04/26 | 192 | 192 | 188 | 188 | 196,400 |
2023/04/25 | 193 | 194 | 191 | 192 | 94,200 |
2023/04/24 | 192 | 194 | 191 | 191 | 72,300 |
2023/04/21 | 193 | 193 | 191 | 192 | 80,400 |
2023/04/20 | 194 | 195 | 193 | 193 | 76,800 |
2023/04/19 | 195 | 195 | 192 | 194 | 177,800 |
2023/04/18 | 190 | 196 | 190 | 196 | 367,700 |
2023/04/17 | 200 | 201 | 194 | 194 | 225,600 |
2023/04/14 | 200 | 202 | 200 | 200 | 134,900 |
2023/04/13 | 203 | 204 | 198 | 198 | 192,900 |
2023/04/12 | 205 | 206 | 202 | 202 | 162,700 |
2023/04/11 | 206 | 209 | 204 | 207 | 200,200 |
2023/04/10 | 203 | 206 | 203 | 206 | 92,500 |
2023/04/07 | 209 | 209 | 203 | 203 | 105,600 |
2023/04/06 | 210 | 211 | 206 | 207 | 178,600 |
2023/04/05 | 210 | 212 | 208 | 211 | 188,600 |
2023/04/04 | 214 | 214 | 209 | 213 | 171,800 |
2023/04/03 | 209 | 213 | 209 | 211 | 166,700 |
2023/03/31 | 204 | 209 | 204 | 209 | 203,300 |
2023/03/30 | 200 | 208 | 199 | 203 | 1,343,100 |
2023/03/29 | 203 | 206 | 198 | 204 | 278,200 |
2023/03/28 | 218 | 218 | 201 | 202 | 286,500 |
2023/03/27 | 224 | 224 | 218 | 218 | 158,300 |
2023/03/24 | 225 | 226 | 223 | 225 | 1,412,500 |
2023/03/23 | 224 | 225 | 223 | 225 | 479,300 |
2023/03/22 | 223 | 224 | 223 | 224 | 239,200 |
2023/03/20 | 225 | 225 | 222 | 222 | 135,400 |
2023/03/17 | 223 | 227 | 223 | 225 | 455,500 |
2023/03/16 | 221 | 223 | 220 | 223 | 275,400 |
2023/03/15 | 223 | 223 | 221 | 221 | 304,400 |
2023/03/14 | 222 | 223 | 221 | 221 | 488,300 |
2023/03/13 | 222 | 223 | 222 | 223 | 252,000 |
2023/03/10 | 224 | 224 | 222 | 222 | 397,700 |
2023/03/09 | 225 | 226 | 223 | 225 | 410,700 |
2023/03/08 | 224 | 225 | 223 | 224 | 229,200 |
2023/03/07 | 223 | 225 | 223 | 223 | 202,400 |
2023/03/06 | 224 | 225 | 223 | 224 | 120,000 |
2023/03/03 | 224 | 224 | 223 | 224 | 114,100 |
2023/03/02 | 222 | 224 | 221 | 224 | 345,000 |
2023/03/01 | 221 | 223 | 221 | 221 | 205,700 |
2023/02/28 | 221 | 223 | 220 | 222 | 415,300 |
2023/02/27 | 221 | 222 | 220 | 220 | 383,300 |
2023/02/24 | 222 | 223 | 220 | 222 | 355,400 |
2023/02/22 | 223 | 224 | 220 | 222 | 751,700 |
2023/02/21 | 223 | 226 | 222 | 223 | 568,600 |
2023/02/20 | 223 | 223 | 221 | 222 | 323,100 |
2023/02/17 | 223 | 225 | 220 | 221 | 478,000 |
2023/02/16 | 221 | 227 | 221 | 226 | 1,105,700 |
2023/02/15 | 226 | 226 | 216 | 219 | 1,435,300 |
2023/02/14 | 221 | 228 | 221 | 226 | 984,300 |
2023/02/13 | 221 | 225 | 216 | 218 | 1,417,500 |
2023/02/10 | 214 | 216 | 205 | 209 | 574,300 |
2023/02/09 | 212 | 217 | 212 | 217 | 198,600 |
2023/02/08 | 214 | 215 | 212 | 215 | 227,200 |
2023/02/07 | 210 | 217 | 210 | 217 | 290,000 |
2023/02/06 | 214 | 216 | 212 | 214 | 170,000 |
2023/02/03 | 210 | 216 | 210 | 213 | 186,600 |
2023/02/02 | 215 | 216 | 209 | 210 | 337,600 |
2023/02/01 | 216 | 219 | 212 | 216 | 396,500 |
2023/01/31 | 220 | 220 | 215 | 217 | 297,700 |
2023/01/30 | 218 | 227 | 217 | 217 | 388,800 |
2023/01/27 | 221 | 224 | 215 | 219 | 367,500 |
2023/01/26 | 223 | 224 | 218 | 221 | 311,500 |
2023/01/25 | 222 | 228 | 217 | 223 | 622,300 |
2023/01/24 | 220 | 232 | 218 | 228 | 759,800 |
2023/01/23 | 221 | 221 | 216 | 220 | 484,900 |
2023/01/20 | 215 | 225 | 215 | 220 | 1,269,700 |
2023/01/19 | 197 | 220 | 197 | 216 | 1,498,500 |
2023/01/18 | 195 | 199 | 195 | 199 | 115,100 |
2023/01/17 | 196 | 196 | 193 | 195 | 125,800 |
2023/01/16 | 195 | 199 | 195 | 196 | 172,100 |
2023/01/13 | 201 | 201 | 195 | 195 | 322,900 |
2023/01/12 | 200 | 202 | 200 | 202 | 128,200 |
2023/01/11 | 199 | 201 | 197 | 198 | 228,600 |
2023/01/10 | 199 | 199 | 196 | 198 | 110,800 |
2023/01/06 | 197 | 197 | 195 | 197 | 100,500 |
2023/01/05 | 196 | 199 | 193 | 197 | 363,200 |
2023/01/04 | 195 | 195 | 190 | 193 | 147,300 |