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 |
|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2024/11/19 | 975 | 975 | 974 | 974 | 700 |
| 2024/11/18 | 987 | 987 | 946 | 976 | 3,000 |
| 2024/11/15 | 985 | 987 | 951 | 984 | 6,400 |
| 2024/11/14 | 1,000 | 1,000 | 987 | 991 | 1,000 |
| 2024/11/13 | 993 | 993 | 988 | 992 | 700 |
| 2024/11/12 | 1,007 | 1,007 | 988 | 999 | 600 |
| 2024/11/11 | 1,007 | 1,007 | 970 | 1,007 | 2,800 |
| 2024/11/08 | 1,004 | 1,016 | 1,004 | 1,004 | 1,300 |
| 2024/11/07 | 1,017 | 1,017 | 1,004 | 1,004 | 1,500 |
| 2024/11/06 | 1,016 | 1,016 | 1,003 | 1,005 | 800 |
| 2024/11/05 | 1,006 | 1,010 | 1,005 | 1,010 | 400 |
| 2024/11/01 | 1,007 | 1,008 | 985 | 991 | 1,100 |
| 2024/10/31 | 1,010 | 1,022 | 1,010 | 1,011 | 2,900 |
| 2024/10/30 | 1,006 | 1,010 | 995 | 1,010 | 2,800 |
| 2024/10/29 | 995 | 1,005 | 995 | 1,005 | 500 |
| 2024/10/28 | 991 | 1,003 | 981 | 1,003 | 3,100 |
| 2024/10/25 | 1,012 | 1,012 | 982 | 987 | 3,400 |
| 2024/10/24 | 973 | 1,010 | 973 | 1,010 | 5,100 |
| 2024/10/23 | 1,006 | 1,011 | 949 | 987 | 11,300 |
| 2024/10/22 | 1,074 | 1,117 | 1,000 | 1,006 | 8,100 |
| 2024/10/21 | 1,078 | 1,078 | 1,034 | 1,050 | 2,200 |
| 2024/10/18 | 1,041 | 1,084 | 1,041 | 1,080 | 600 |
| 2024/10/17 | 1,042 | 1,077 | 1,042 | 1,070 | 1,800 |
| 2024/10/16 | 1,076 | 1,083 | 1,052 | 1,065 | 2,000 |
| 2024/10/15 | 1,000 | 1,081 | 999 | 1,076 | 18,800 |
| 2024/10/11 | 1,157 | 1,157 | 1,140 | 1,150 | 2,300 |
| 2024/10/10 | 1,136 | 1,143 | 1,135 | 1,135 | 1,600 |
| 2024/10/09 | 1,150 | 1,150 | 1,125 | 1,138 | 800 |
| 2024/10/08 | 1,158 | 1,158 | 1,128 | 1,136 | 500 |
| 2024/10/07 | 1,148 | 1,159 | 1,148 | 1,159 | 3,400 |
| 2024/10/04 | 1,155 | 1,155 | 1,130 | 1,148 | 4,200 |
| 2024/10/03 | 1,150 | 1,154 | 1,149 | 1,154 | 2,000 |