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 |
|---|---|---|---|---|---|
| 2024/12/30 | 152 | 156 | 152 | 153 | 228,700 |
| 2024/12/27 | 151 | 155 | 150 | 153 | 202,900 |
| 2024/12/26 | 148 | 152 | 147 | 152 | 451,000 |
| 2024/12/25 | 149 | 149 | 145 | 148 | 328,400 |
| 2024/12/24 | 148 | 149 | 147 | 149 | 251,600 |
| 2024/12/23 | 148 | 149 | 147 | 148 | 245,000 |
| 2024/12/20 | 152 | 152 | 148 | 149 | 183,200 |
| 2024/12/19 | 148 | 152 | 147 | 150 | 357,800 |
| 2024/12/18 | 152 | 154 | 149 | 151 | 511,600 |
| 2024/12/17 | 154 | 156 | 153 | 154 | 290,800 |
| 2024/12/16 | 158 | 159 | 152 | 153 | 528,800 |
| 2024/12/13 | 165 | 173 | 159 | 161 | 1,362,500 |
| 2024/12/12 | 166 | 166 | 160 | 160 | 289,300 |
| 2024/12/11 | 162 | 165 | 158 | 164 | 577,400 |
| 2024/12/10 | 160 | 164 | 159 | 162 | 451,900 |
| 2024/12/09 | 157 | 162 | 156 | 160 | 460,400 |
| 2024/12/06 | 159 | 159 | 157 | 158 | 286,700 |
| 2024/12/05 | 157 | 159 | 156 | 159 | 307,200 |
| 2024/12/04 | 160 | 160 | 157 | 158 | 281,900 |
| 2024/12/03 | 160 | 163 | 158 | 159 | 421,100 |
| 2024/12/02 | 158 | 159 | 155 | 158 | 407,500 |
| 2024/11/29 | 163 | 163 | 159 | 159 | 290,100 |
| 2024/11/28 | 159 | 163 | 159 | 163 | 285,500 |
| 2024/11/27 | 161 | 162 | 158 | 160 | 363,800 |
| 2024/11/26 | 163 | 164 | 161 | 161 | 331,600 |
| 2024/11/25 | 167 | 167 | 161 | 162 | 464,900 |
| 2024/11/22 | 164 | 164 | 160 | 162 | 502,500 |
| 2024/11/21 | 164 | 166 | 163 | 163 | 347,400 |
| 2024/11/20 | 169 | 170 | 161 | 163 | 562,600 |
| 2024/11/19 | 170 | 175 | 168 | 170 | 533,500 |
| 2024/11/18 | 165 | 171 | 164 | 171 | 426,700 |
| 2024/11/15 | 169 | 169 | 165 | 166 | 270,700 |
| 2024/11/14 | 167 | 170 | 166 | 166 | 279,900 |
| 2024/11/13 | 162 | 168 | 162 | 164 | 340,000 |
| 2024/11/12 | 164 | 166 | 161 | 165 | 584,600 |
| 2024/11/11 | 168 | 168 | 163 | 164 | 1,048,000 |
| 2024/11/08 | 172 | 175 | 171 | 173 | 506,500 |
| 2024/11/07 | 173 | 174 | 170 | 171 | 250,400 |
| 2024/11/06 | 175 | 175 | 171 | 172 | 186,300 |
| 2024/11/05 | 171 | 174 | 169 | 172 | 167,600 |
| 2024/11/01 | 171 | 173 | 170 | 171 | 182,700 |
| 2024/10/31 | 172 | 176 | 172 | 175 | 188,600 |
| 2024/10/30 | 175 | 175 | 172 | 172 | 305,100 |
| 2024/10/29 | 171 | 175 | 171 | 174 | 155,000 |
| 2024/10/28 | 166 | 172 | 165 | 172 | 164,500 |
| 2024/10/25 | 170 | 170 | 165 | 167 | 260,300 |
| 2024/10/24 | 169 | 171 | 168 | 169 | 223,900 |
| 2024/10/23 | 173 | 174 | 170 | 172 | 204,200 |
| 2024/10/22 | 180 | 180 | 174 | 174 | 165,200 |
| 2024/10/21 | 178 | 180 | 176 | 177 | 154,900 |
| 2024/10/18 | 178 | 180 | 176 | 179 | 269,200 |
| 2024/10/17 | 173 | 178 | 172 | 176 | 222,400 |
| 2024/10/16 | 174 | 176 | 172 | 172 | 190,200 |
| 2024/10/15 | 173 | 177 | 173 | 176 | 162,900 |
| 2024/10/11 | 173 | 174 | 172 | 172 | 121,600 |
| 2024/10/10 | 174 | 174 | 171 | 174 | 223,300 |
| 2024/10/09 | 177 | 178 | 173 | 174 | 207,200 |
| 2024/10/08 | 179 | 180 | 175 | 176 | 231,800 |
| 2024/10/07 | 180 | 181 | 177 | 181 | 273,600 |
| 2024/10/04 | 181 | 184 | 180 | 180 | 160,600 |
| 2024/10/03 | 180 | 183 | 177 | 182 | 253,100 |
| 2024/10/02 | 181 | 182 | 176 | 178 | 447,800 |
| 2024/10/01 | 177 | 187 | 177 | 184 | 280,700 |
| 2024/09/30 | 179 | 182 | 176 | 177 | 488,300 |
| 2024/09/27 | 189 | 189 | 183 | 185 | 251,600 |
| 2024/09/26 | 186 | 188 | 185 | 188 | 206,400 |
| 2024/09/25 | 186 | 188 | 183 | 184 | 303,900 |
| 2024/09/24 | 195 | 197 | 186 | 186 | 440,200 |
| 2024/09/20 | 199 | 199 | 190 | 194 | 340,300 |
| 2024/09/19 | 202 | 205 | 188 | 198 | 617,900 |
| 2024/09/18 | 197 | 202 | 196 | 201 | 320,000 |
| 2024/09/17 | 195 | 198 | 191 | 194 | 297,800 |
| 2024/09/13 | 191 | 195 | 190 | 194 | 294,600 |
| 2024/09/12 | 190 | 194 | 189 | 191 | 347,900 |
| 2024/09/11 | 190 | 192 | 184 | 185 | 323,000 |
| 2024/09/10 | 193 | 193 | 187 | 192 | 327,700 |
| 2024/09/09 | 190 | 192 | 187 | 192 | 437,100 |
| 2024/09/06 | 205 | 205 | 195 | 195 | 338,200 |
| 2024/09/05 | 204 | 212 | 203 | 204 | 343,400 |
| 2024/09/04 | 205 | 209 | 203 | 207 | 377,500 |
| 2024/09/03 | 202 | 210 | 202 | 209 | 269,700 |
| 2024/09/02 | 203 | 209 | 201 | 202 | 322,200 |
| 2024/08/30 | 200 | 202 | 196 | 201 | 302,800 |
| 2024/08/29 | 203 | 206 | 198 | 200 | 214,800 |
| 2024/08/28 | 207 | 209 | 203 | 205 | 268,900 |
| 2024/08/27 | 207 | 210 | 205 | 208 | 340,300 |
| 2024/08/26 | 198 | 214 | 198 | 210 | 685,800 |
| 2024/08/23 | 202 | 206 | 196 | 197 | 381,800 |
| 2024/08/22 | 193 | 206 | 192 | 202 | 511,000 |
| 2024/08/21 | 191 | 198 | 191 | 193 | 317,400 |
| 2024/08/20 | 180 | 194 | 180 | 194 | 496,400 |
| 2024/08/19 | 184 | 185 | 178 | 178 | 277,500 |
| 2024/08/16 | 178 | 184 | 177 | 184 | 360,800 |
| 2024/08/15 | 185 | 185 | 175 | 176 | 452,700 |
| 2024/08/14 | 180 | 187 | 175 | 185 | 405,100 |
| 2024/08/13 | 187 | 189 | 176 | 179 | 735,900 |
| 2024/08/09 | 181 | 189 | 176 | 187 | 651,300 |
| 2024/08/08 | 175 | 183 | 175 | 178 | 355,900 |
| 2024/08/07 | 170 | 181 | 167 | 174 | 633,200 |
| 2024/08/06 | 172 | 177 | 165 | 175 | 805,900 |
| 2024/08/05 | 176 | 181 | 155 | 162 | 1,484,700 |
| 2024/08/02 | 199 | 204 | 186 | 186 | 1,039,100 |
| 2024/08/01 | 212 | 212 | 205 | 206 | 387,100 |
| 2024/07/31 | 213 | 216 | 209 | 215 | 567,100 |
| 2024/07/30 | 209 | 215 | 206 | 215 | 323,800 |
| 2024/07/29 | 205 | 211 | 204 | 210 | 338,100 |
| 2024/07/26 | 200 | 209 | 199 | 203 | 588,700 |
| 2024/07/25 | 194 | 201 | 192 | 198 | 673,700 |
| 2024/07/24 | 201 | 202 | 196 | 199 | 585,200 |
| 2024/07/23 | 200 | 208 | 200 | 205 | 451,400 |
| 2024/07/22 | 203 | 204 | 199 | 200 | 356,600 |
| 2024/07/19 | 204 | 207 | 200 | 202 | 458,100 |
| 2024/07/18 | 208 | 213 | 205 | 206 | 504,500 |
| 2024/07/17 | 208 | 211 | 203 | 211 | 846,600 |
| 2024/07/16 | 220 | 221 | 208 | 208 | 1,006,400 |
| 2024/07/12 | 206 | 224 | 206 | 223 | 1,421,800 |
| 2024/07/11 | 209 | 212 | 205 | 206 | 601,300 |
| 2024/07/10 | 209 | 214 | 206 | 210 | 1,133,000 |
| 2024/07/09 | 188 | 210 | 188 | 209 | 2,928,300 |
| 2024/07/08 | 185 | 189 | 185 | 187 | 470,200 |
| 2024/07/05 | 178 | 186 | 178 | 185 | 459,200 |
| 2024/07/04 | 182 | 182 | 178 | 179 | 191,700 |
| 2024/07/03 | 180 | 183 | 178 | 182 | 266,300 |
| 2024/07/02 | 185 | 186 | 180 | 180 | 381,400 |
| 2024/07/01 | 189 | 189 | 183 | 184 | 342,700 |
| 2024/06/28 | 190 | 190 | 185 | 187 | 341,100 |
| 2024/06/27 | 179 | 190 | 178 | 189 | 746,500 |
| 2024/06/26 | 183 | 185 | 178 | 179 | 443,600 |
| 2024/06/25 | 184 | 187 | 181 | 182 | 303,400 |
| 2024/06/24 | 182 | 187 | 182 | 184 | 329,100 |
| 2024/06/21 | 180 | 184 | 180 | 180 | 305,200 |
| 2024/06/20 | 182 | 184 | 178 | 182 | 460,900 |
| 2024/06/19 | 196 | 197 | 182 | 183 | 753,200 |
| 2024/06/18 | 192 | 202 | 192 | 196 | 869,000 |
| 2024/06/17 | 191 | 192 | 183 | 192 | 549,600 |
| 2024/06/14 | 184 | 192 | 184 | 191 | 651,600 |
| 2024/06/13 | 185 | 189 | 183 | 185 | 352,200 |
| 2024/06/12 | 180 | 185 | 180 | 183 | 302,200 |
| 2024/06/11 | 190 | 190 | 180 | 180 | 554,200 |
| 2024/06/10 | 186 | 193 | 186 | 190 | 516,700 |
| 2024/06/07 | 183 | 187 | 183 | 187 | 207,700 |
| 2024/06/06 | 190 | 191 | 183 | 184 | 420,700 |
| 2024/06/05 | 189 | 191 | 185 | 189 | 569,100 |
| 2024/06/04 | 182 | 189 | 182 | 189 | 606,400 |
| 2024/06/03 | 184 | 184 | 177 | 180 | 431,000 |
| 2024/05/31 | 174 | 184 | 174 | 184 | 537,500 |
| 2024/05/30 | 172 | 177 | 170 | 174 | 391,000 |
| 2024/05/29 | 173 | 177 | 173 | 173 | 294,100 |
| 2024/05/28 | 171 | 175 | 171 | 175 | 458,400 |
| 2024/05/27 | 169 | 172 | 165 | 167 | 375,800 |
| 2024/05/24 | 173 | 176 | 168 | 168 | 545,200 |
| 2024/05/23 | 180 | 181 | 174 | 176 | 361,100 |
| 2024/05/22 | 181 | 186 | 177 | 178 | 511,300 |
| 2024/05/21 | 185 | 191 | 181 | 183 | 871,700 |
| 2024/05/20 | 182 | 184 | 179 | 183 | 494,100 |
| 2024/05/17 | 176 | 185 | 176 | 181 | 567,700 |
| 2024/05/16 | 178 | 182 | 177 | 178 | 490,300 |
| 2024/05/15 | 178 | 183 | 176 | 177 | 622,600 |
| 2024/05/14 | 168 | 182 | 167 | 178 | 1,048,900 |
| 2024/05/13 | 184 | 190 | 168 | 169 | 1,924,100 |
| 2024/05/10 | 163 | 166 | 162 | 165 | 396,200 |
| 2024/05/09 | 160 | 168 | 158 | 164 | 787,600 |
| 2024/05/08 | 160 | 166 | 157 | 162 | 808,100 |
| 2024/05/07 | 156 | 163 | 156 | 160 | 887,900 |
| 2024/05/02 | 153 | 166 | 151 | 153 | 1,544,200 |
| 2024/05/01 | 158 | 162 | 153 | 153 | 1,551,200 |
| 2024/04/30 | 167 | 169 | 160 | 160 | 1,578,800 |
| 2024/04/26 | 175 | 177 | 170 | 172 | 1,192,500 |
| 2024/04/25 | 176 | 181 | 174 | 176 | 741,800 |
| 2024/04/24 | 178 | 179 | 174 | 177 | 853,600 |
| 2024/04/23 | 178 | 182 | 176 | 178 | 793,600 |
| 2024/04/22 | 176 | 180 | 174 | 177 | 1,256,500 |
| 2024/04/19 | 179 | 180 | 172 | 174 | 1,242,500 |
| 2024/04/18 | 179 | 185 | 178 | 179 | 1,106,400 |
| 2024/04/17 | 183 | 185 | 175 | 179 | 1,350,100 |
| 2024/04/16 | 188 | 191 | 182 | 183 | 1,550,600 |
| 2024/04/15 | 185 | 194 | 183 | 190 | 1,386,700 |
| 2024/04/12 | 192 | 195 | 187 | 190 | 1,544,200 |
| 2024/04/11 | 196 | 200 | 190 | 193 | 1,664,400 |
| 2024/04/10 | 200 | 209 | 196 | 199 | 3,419,300 |
| 2024/04/09 | 187 | 201 | 187 | 200 | 3,330,300 |
| 2024/04/08 | 174 | 193 | 172 | 191 | 4,229,800 |
| 2024/04/05 | 176 | 183 | 173 | 179 | 2,118,800 |
| 2024/04/04 | 167 | 178 | 164 | 178 | 2,622,800 |
| 2024/04/03 | 164 | 173 | 161 | 167 | 3,028,600 |
| 2024/04/02 | 168 | 168 | 162 | 165 | 2,572,300 |
| 2024/04/01 | 170 | 173 | 162 | 173 | 5,712,600 |
| 2024/03/29 | 185 | 185 | 185 | 185 | 1,043,800 |
| 2024/03/28 | 138 | 140 | 135 | 135 | 561,000 |
| 2024/03/27 | 136 | 142 | 134 | 139 | 868,000 |
| 2024/03/26 | 134 | 139 | 134 | 136 | 799,000 |
| 2024/03/25 | 128 | 143 | 127 | 134 | 2,908,400 |
| 2024/03/22 | 127 | 129 | 125 | 129 | 668,900 |
| 2024/03/21 | 127 | 128 | 124 | 125 | 534,500 |
| 2024/03/19 | 125 | 126 | 123 | 126 | 485,600 |
| 2024/03/18 | 120 | 125 | 120 | 124 | 682,500 |
| 2024/03/15 | 126 | 126 | 119 | 120 | 3,593,900 |
| 2024/03/14 | 129 | 130 | 127 | 129 | 580,200 |
| 2024/03/13 | 127 | 134 | 126 | 130 | 1,323,000 |
| 2024/03/12 | 122 | 127 | 122 | 127 | 605,900 |
| 2024/03/11 | 124 | 128 | 123 | 123 | 495,800 |
| 2024/03/08 | 121 | 126 | 121 | 124 | 755,600 |
| 2024/03/07 | 124 | 125 | 121 | 122 | 1,068,800 |
| 2024/03/06 | 121 | 126 | 121 | 125 | 946,600 |
| 2024/03/05 | 122 | 124 | 119 | 123 | 874,700 |
| 2024/03/04 | 124 | 125 | 121 | 124 | 992,700 |
| 2024/03/01 | 127 | 127 | 123 | 123 | 1,010,300 |
| 2024/02/29 | 129 | 130 | 127 | 127 | 474,300 |
| 2024/02/28 | 131 | 134 | 130 | 131 | 435,200 |
| 2024/02/27 | 129 | 131 | 128 | 130 | 276,700 |
| 2024/02/26 | 124 | 130 | 124 | 130 | 685,500 |
| 2024/02/22 | 127 | 127 | 124 | 124 | 611,000 |
| 2024/02/21 | 129 | 129 | 126 | 128 | 552,800 |
| 2024/02/20 | 129 | 133 | 128 | 131 | 760,200 |
| 2024/02/19 | 123 | 128 | 123 | 128 | 534,100 |
| 2024/02/16 | 123 | 126 | 122 | 124 | 568,700 |
| 2024/02/15 | 128 | 128 | 120 | 122 | 870,100 |
| 2024/02/14 | 130 | 132 | 125 | 127 | 1,010,200 |
| 2024/02/13 | 126 | 140 | 126 | 131 | 4,322,800 |
| 2024/02/09 | 119 | 121 | 119 | 121 | 433,000 |
| 2024/02/08 | 120 | 121 | 118 | 120 | 436,900 |
| 2024/02/07 | 123 | 124 | 119 | 120 | 561,400 |
| 2024/02/06 | 122 | 124 | 120 | 124 | 548,400 |
| 2024/02/05 | 121 | 122 | 120 | 122 | 621,400 |
| 2024/02/02 | 119 | 121 | 118 | 120 | 299,700 |
| 2024/02/01 | 121 | 121 | 118 | 119 | 466,900 |
| 2024/01/31 | 121 | 122 | 119 | 120 | 352,800 |
| 2024/01/30 | 120 | 122 | 120 | 120 | 499,600 |
| 2024/01/29 | 118 | 120 | 117 | 119 | 400,700 |
| 2024/01/26 | 115 | 117 | 114 | 117 | 319,700 |
| 2024/01/25 | 115 | 116 | 114 | 116 | 349,400 |
| 2024/01/24 | 115 | 115 | 113 | 115 | 252,200 |
| 2024/01/23 | 115 | 116 | 114 | 115 | 309,600 |
| 2024/01/22 | 113 | 115 | 112 | 114 | 413,100 |
| 2024/01/19 | 112 | 113 | 111 | 112 | 635,400 |
| 2024/01/18 | 112 | 113 | 111 | 113 | 340,000 |
| 2024/01/17 | 117 | 117 | 113 | 113 | 677,700 |
| 2024/01/16 | 120 | 121 | 115 | 115 | 766,200 |
| 2024/01/15 | 120 | 123 | 119 | 121 | 468,600 |
| 2024/01/12 | 119 | 120 | 117 | 119 | 369,600 |
| 2024/01/11 | 123 | 123 | 119 | 119 | 598,000 |
| 2024/01/10 | 122 | 123 | 120 | 122 | 564,000 |
| 2024/01/09 | 116 | 125 | 116 | 124 | 890,900 |
| 2024/01/05 | 118 | 118 | 116 | 116 | 258,800 |
| 2024/01/04 | 116 | 118 | 114 | 118 | 310,000 |