クックビズ(6558)の株価時系列情報
クックビズ(6558)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 |
|---|---|---|---|---|---|
| 2025/09/17 | 656 | 656 | 646 | 650 | 1,800 |
| 2025/09/16 | 654 | 676 | 652 | 659 | 9,900 |
| 2025/09/12 | 654 | 654 | 654 | 654 | 100 |
| 2025/09/11 | 654 | 654 | 654 | 654 | 100 |
| 2025/09/10 | 648 | 656 | 648 | 653 | 1,500 |
| 2025/09/09 | 643 | 650 | 639 | 648 | 8,200 |
| 2025/09/08 | 651 | 658 | 643 | 647 | 4,900 |
| 2025/09/05 | 654 | 659 | 642 | 659 | 3,500 |
| 2025/09/04 | 647 | 654 | 645 | 648 | 2,900 |
| 2025/09/03 | 661 | 661 | 643 | 649 | 7,100 |
| 2025/09/02 | 658 | 676 | 657 | 657 | 5,600 |
| 2025/09/01 | 649 | 656 | 649 | 654 | 3,800 |
| 2025/08/29 | 648 | 650 | 643 | 648 | 6,000 |
| 2025/08/28 | 643 | 647 | 642 | 642 | 3,400 |
| 2025/08/27 | 637 | 638 | 637 | 638 | 1,300 |
| 2025/08/26 | 640 | 640 | 638 | 639 | 2,500 |
| 2025/08/25 | 642 | 642 | 632 | 639 | 4,500 |
| 2025/08/22 | 634 | 638 | 633 | 637 | 5,200 |
| 2025/08/21 | 630 | 635 | 629 | 635 | 5,500 |
| 2025/08/20 | 629 | 631 | 629 | 631 | 1,300 |
| 2025/08/19 | 625 | 632 | 625 | 632 | 2,700 |
| 2025/08/18 | 626 | 631 | 624 | 627 | 1,400 |
| 2025/08/15 | 632 | 634 | 628 | 630 | 900 |
| 2025/08/14 | 626 | 636 | 624 | 636 | 1,900 |
| 2025/08/13 | 622 | 638 | 622 | 633 | 10,700 |
| 2025/08/12 | 628 | 629 | 625 | 629 | 2,600 |
| 2025/08/08 | 624 | 628 | 624 | 628 | 2,200 |
| 2025/08/07 | 621 | 628 | 621 | 627 | 3,100 |
| 2025/08/06 | 624 | 626 | 623 | 626 | 2,200 |
| 2025/08/05 | 624 | 629 | 624 | 626 | 2,600 |
| 2025/08/04 | 617 | 622 | 615 | 622 | 4,400 |
| 2025/08/01 | 623 | 625 | 616 | 625 | 5,400 |
| 2025/07/31 | 620 | 628 | 618 | 623 | 7,000 |
| 2025/07/30 | 613 | 622 | 613 | 620 | 4,600 |
| 2025/07/29 | 613 | 617 | 612 | 613 | 1,700 |
| 2025/07/28 | 610 | 615 | 609 | 613 | 22,000 |
| 2025/07/25 | 611 | 611 | 605 | 609 | 6,300 |
| 2025/07/24 | 605 | 610 | 604 | 610 | 3,000 |
| 2025/07/23 | 601 | 611 | 600 | 603 | 13,300 |
| 2025/07/22 | 602 | 602 | 596 | 600 | 21,800 |
| 2025/07/18 | 605 | 614 | 601 | 601 | 16,600 |
| 2025/07/17 | 605 | 611 | 605 | 605 | 9,000 |
| 2025/07/16 | 638 | 638 | 601 | 605 | 66,300 |
| 2025/07/15 | 663 | 664 | 650 | 655 | 11,800 |
| 2025/07/14 | 657 | 663 | 657 | 663 | 2,000 |
| 2025/07/11 | 657 | 662 | 657 | 658 | 3,600 |
| 2025/07/10 | 662 | 667 | 662 | 667 | 1,800 |
| 2025/07/09 | 654 | 661 | 654 | 661 | 800 |
| 2025/07/08 | 660 | 661 | 650 | 653 | 4,200 |
| 2025/07/07 | 654 | 657 | 653 | 657 | 1,800 |
| 2025/07/04 | 653 | 655 | 653 | 655 | 400 |
| 2025/07/03 | 653 | 658 | 652 | 655 | 600 |
| 2025/07/02 | 653 | 660 | 653 | 656 | 4,000 |
| 2025/07/01 | 653 | 664 | 653 | 663 | 3,400 |
| 2025/06/30 | 655 | 660 | 645 | 654 | 17,700 |
| 2025/06/27 | 648 | 648 | 647 | 648 | 1,900 |
| 2025/06/26 | 649 | 649 | 645 | 645 | 3,200 |
| 2025/06/25 | 648 | 649 | 643 | 649 | 7,000 |
| 2025/06/24 | 639 | 645 | 639 | 645 | 1,800 |
| 2025/06/23 | 640 | 640 | 639 | 639 | 2,100 |
| 2025/06/20 | 642 | 645 | 639 | 645 | 1,000 |
| 2025/06/19 | 639 | 640 | 639 | 640 | 600 |
| 2025/06/18 | 638 | 639 | 638 | 639 | 2,500 |
| 2025/06/17 | 641 | 641 | 638 | 638 | 500 |
| 2025/06/16 | 642 | 643 | 638 | 640 | 900 |
| 2025/06/13 | 641 | 642 | 637 | 642 | 1,900 |
| 2025/06/12 | 640 | 644 | 640 | 644 | 3,300 |
| 2025/06/11 | 645 | 647 | 634 | 639 | 8,300 |
| 2025/06/10 | 639 | 648 | 637 | 648 | 4,300 |
| 2025/06/09 | 640 | 645 | 638 | 638 | 3,900 |
| 2025/06/06 | 646 | 646 | 635 | 643 | 11,000 |
| 2025/06/05 | 639 | 650 | 633 | 641 | 7,500 |
| 2025/06/04 | 647 | 647 | 640 | 640 | 1,000 |
| 2025/06/03 | 648 | 648 | 638 | 646 | 5,600 |
| 2025/06/02 | 646 | 657 | 644 | 653 | 1,100 |
| 2025/05/30 | 638 | 672 | 638 | 643 | 40,900 |
| 2025/05/29 | 643 | 643 | 638 | 638 | 1,000 |
| 2025/05/28 | 650 | 651 | 639 | 642 | 5,200 |
| 2025/05/27 | 641 | 651 | 641 | 651 | 3,200 |
| 2025/05/26 | 639 | 640 | 634 | 634 | 8,400 |
| 2025/05/23 | 639 | 658 | 638 | 638 | 28,600 |
| 2025/05/22 | 643 | 677 | 641 | 677 | 44,800 |
| 2025/05/21 | 648 | 648 | 644 | 644 | 1,400 |
| 2025/05/20 | 648 | 651 | 646 | 648 | 1,900 |
| 2025/05/19 | 655 | 655 | 647 | 648 | 1,400 |
| 2025/05/16 | 642 | 655 | 638 | 655 | 2,100 |
| 2025/05/15 | 645 | 648 | 644 | 644 | 1,000 |
| 2025/05/14 | 651 | 651 | 637 | 645 | 7,300 |
| 2025/05/13 | 662 | 662 | 650 | 651 | 3,800 |
| 2025/05/12 | 663 | 663 | 652 | 662 | 1,600 |
| 2025/05/09 | 662 | 662 | 652 | 656 | 5,600 |
| 2025/05/08 | 663 | 671 | 663 | 671 | 700 |
| 2025/05/07 | 678 | 678 | 660 | 672 | 6,100 |
| 2025/05/02 | 680 | 686 | 670 | 683 | 7,100 |
| 2025/05/01 | 675 | 682 | 675 | 682 | 200 |
| 2025/04/30 | 684 | 684 | 684 | 684 | 1,200 |
| 2025/04/28 | 689 | 690 | 674 | 680 | 5,700 |
| 2025/04/25 | 691 | 691 | 676 | 683 | 4,900 |
| 2025/04/24 | 682 | 685 | 681 | 681 | 1,200 |
| 2025/04/23 | 676 | 689 | 669 | 672 | 4,300 |
| 2025/04/22 | 690 | 690 | 678 | 678 | 3,100 |
| 2025/04/21 | 700 | 715 | 652 | 682 | 31,300 |
| 2025/04/18 | 701 | 748 | 700 | 703 | 15,200 |
| 2025/04/17 | 705 | 730 | 700 | 704 | 4,800 |
| 2025/04/16 | 700 | 705 | 698 | 698 | 1,100 |
| 2025/04/15 | 727 | 727 | 707 | 707 | 3,200 |
| 2025/04/14 | 749 | 749 | 726 | 726 | 900 |
| 2025/04/11 | 704 | 719 | 701 | 719 | 900 |
| 2025/04/10 | 705 | 750 | 705 | 715 | 1,600 |
| 2025/04/09 | 679 | 700 | 679 | 685 | 700 |
| 2025/04/08 | 682 | 730 | 682 | 689 | 1,600 |
| 2025/04/07 | 640 | 689 | 640 | 672 | 7,000 |
| 2025/04/04 | 773 | 773 | 718 | 720 | 4,000 |
| 2025/04/03 | 779 | 788 | 768 | 788 | 1,000 |
| 2025/04/01 | 779 | 794 | 778 | 794 | 2,900 |
| 2025/03/31 | 786 | 821 | 765 | 765 | 6,900 |
| 2025/03/28 | 822 | 822 | 812 | 816 | 500 |
| 2025/03/27 | 808 | 816 | 808 | 816 | 1,100 |
| 2025/03/26 | 829 | 829 | 815 | 815 | 3,800 |
| 2025/03/25 | 821 | 834 | 794 | 814 | 7,400 |
| 2025/03/24 | 786 | 815 | 784 | 806 | 5,100 |
| 2025/03/21 | 773 | 782 | 768 | 782 | 5,400 |
| 2025/03/19 | 771 | 775 | 768 | 775 | 2,200 |
| 2025/03/18 | 771 | 771 | 771 | 771 | 200 |
| 2025/03/17 | 772 | 774 | 770 | 774 | 2,800 |
| 2025/03/14 | 769 | 777 | 768 | 768 | 3,300 |
| 2025/03/13 | 770 | 771 | 767 | 767 | 400 |
| 2025/03/11 | 763 | 767 | 763 | 765 | 1,400 |
| 2025/03/10 | 773 | 773 | 763 | 763 | 900 |
| 2025/03/07 | 776 | 776 | 758 | 758 | 2,200 |
| 2025/03/06 | 777 | 777 | 777 | 777 | 400 |
| 2025/03/05 | 762 | 762 | 762 | 762 | 800 |
| 2025/03/04 | 762 | 763 | 761 | 763 | 1,100 |
| 2025/03/03 | 779 | 779 | 772 | 772 | 2,200 |
| 2025/02/28 | 767 | 773 | 767 | 773 | 3,600 |
| 2025/02/27 | 782 | 782 | 772 | 772 | 900 |
| 2025/02/26 | 787 | 787 | 774 | 780 | 3,100 |
| 2025/02/25 | 778 | 783 | 773 | 783 | 4,800 |
| 2025/02/21 | 770 | 778 | 768 | 778 | 4,500 |
| 2025/02/20 | 777 | 777 | 772 | 772 | 1,700 |
| 2025/02/19 | 764 | 776 | 764 | 774 | 1,300 |
| 2025/02/18 | 763 | 763 | 763 | 763 | 100 |
| 2025/02/17 | 769 | 780 | 763 | 771 | 2,200 |
| 2025/02/14 | 774 | 774 | 767 | 769 | 1,100 |
| 2025/02/13 | 777 | 777 | 773 | 774 | 2,800 |
| 2025/02/12 | 778 | 778 | 767 | 777 | 2,300 |
| 2025/02/10 | 765 | 780 | 763 | 778 | 1,700 |
| 2025/02/07 | 757 | 778 | 757 | 765 | 4,200 |
| 2025/02/06 | 770 | 780 | 770 | 771 | 3,300 |
| 2025/02/05 | 778 | 778 | 760 | 770 | 3,300 |
| 2025/02/04 | 776 | 786 | 776 | 779 | 1,700 |
| 2025/02/03 | 790 | 791 | 776 | 776 | 1,900 |
| 2025/01/31 | 765 | 785 | 765 | 785 | 16,200 |
| 2025/01/30 | 777 | 782 | 767 | 776 | 3,500 |
| 2025/01/29 | 765 | 792 | 765 | 779 | 3,900 |
| 2025/01/28 | 785 | 785 | 751 | 765 | 8,200 |
| 2025/01/27 | 797 | 799 | 765 | 787 | 6,700 |
| 2025/01/24 | 783 | 794 | 776 | 787 | 4,900 |
| 2025/01/23 | 776 | 780 | 773 | 780 | 1,400 |
| 2025/01/22 | 777 | 780 | 775 | 776 | 2,200 |
| 2025/01/21 | 781 | 781 | 773 | 774 | 700 |
| 2025/01/20 | 778 | 788 | 778 | 780 | 2,200 |
| 2025/01/17 | 780 | 780 | 774 | 780 | 1,600 |
| 2025/01/16 | 784 | 799 | 783 | 783 | 7,500 |
| 2025/01/15 | 799 | 799 | 782 | 785 | 1,200 |
| 2025/01/14 | 801 | 802 | 784 | 784 | 3,800 |
| 2025/01/10 | 791 | 814 | 791 | 809 | 1,700 |
| 2025/01/09 | 786 | 799 | 786 | 793 | 3,800 |
| 2025/01/08 | 789 | 817 | 782 | 811 | 3,700 |
| 2025/01/07 | 780 | 795 | 780 | 792 | 3,700 |
| 2025/01/06 | 773 | 787 | 772 | 787 | 2,700 |
| 2024/12/30 | 775 | 787 | 770 | 774 | 3,800 |
| 2024/12/27 | 766 | 781 | 766 | 768 | 2,300 |
| 2024/12/26 | 771 | 772 | 763 | 764 | 6,300 |
| 2024/12/25 | 780 | 780 | 764 | 764 | 4,900 |
| 2024/12/24 | 760 | 778 | 759 | 769 | 11,400 |
| 2024/12/23 | 759 | 785 | 759 | 780 | 8,300 |
| 2024/12/20 | 771 | 779 | 760 | 768 | 5,000 |
| 2024/12/19 | 775 | 780 | 770 | 772 | 9,400 |
| 2024/12/18 | 777 | 789 | 760 | 789 | 5,800 |
| 2024/12/17 | 810 | 818 | 761 | 777 | 12,400 |
| 2024/12/16 | 827 | 827 | 790 | 810 | 19,400 |
| 2024/12/13 | 829 | 842 | 797 | 827 | 19,400 |
| 2024/12/12 | 835 | 899 | 807 | 842 | 62,400 |
| 2024/12/11 | 941 | 960 | 916 | 940 | 6,000 |
| 2024/12/10 | 952 | 959 | 941 | 941 | 4,800 |
| 2024/12/09 | 960 | 969 | 952 | 967 | 3,800 |
| 2024/12/06 | 967 | 969 | 960 | 960 | 1,100 |
| 2024/12/05 | 970 | 970 | 950 | 967 | 2,000 |
| 2024/12/04 | 974 | 974 | 951 | 967 | 1,200 |
| 2024/12/03 | 954 | 977 | 930 | 973 | 1,800 |
| 2024/12/02 | 952 | 952 | 922 | 950 | 5,600 |
| 2024/11/29 | 968 | 968 | 961 | 965 | 600 |
| 2024/11/28 | 967 | 980 | 965 | 970 | 1,000 |
| 2024/11/27 | 971 | 971 | 970 | 970 | 1,200 |
| 2024/11/26 | 993 | 994 | 979 | 994 | 3,900 |
| 2024/11/25 | 986 | 988 | 977 | 988 | 3,200 |
| 2024/11/22 | 970 | 979 | 970 | 978 | 1,500 |
| 2024/11/21 | 961 | 972 | 960 | 969 | 1,300 |
| 2024/11/20 | 975 | 979 | 958 | 958 | 3,100 |