日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,403 1,488 1,389 1,488 12,600
2018/12/27 1,433 1,433 1,332 1,403 9,800
2018/12/26 1,400 1,430 1,253 1,253 4,500
2018/12/25 1,305 1,342 1,209 1,220 41,200
2018/12/21 1,523 1,551 1,350 1,412 13,700
2018/12/20 1,660 1,668 1,490 1,523 13,500
2018/12/19 1,702 1,702 1,661 1,665 4,800
2018/12/18 1,740 1,796 1,701 1,710 4,300
2018/12/17 1,710 1,854 1,710 1,780 10,500
2018/12/14 1,700 1,700 1,651 1,687 3,400
2018/12/13 1,620 1,659 1,612 1,612 1,300
2018/12/12 1,700 1,709 1,650 1,660 2,900
2018/12/11 1,606 1,612 1,590 1,590 2,900
2018/12/10 1,699 1,699 1,600 1,605 5,700
2018/12/07 1,671 1,675 1,670 1,674 1,600
2018/12/06 1,702 1,709 1,651 1,674 6,100
2018/12/05 1,699 1,743 1,699 1,721 5,900
2018/12/04 1,751 1,759 1,688 1,695 4,100
2018/12/03 1,683 1,725 1,683 1,711 8,100
2018/11/30 1,668 1,678 1,634 1,637 2,300
2018/11/29 1,653 1,668 1,631 1,640 4,400
2018/11/28 1,654 1,673 1,653 1,653 2,800
2018/11/27 1,673 1,698 1,663 1,663 2,500
2018/11/26 1,689 1,689 1,617 1,633 1,300
2018/11/22 1,609 1,609 1,609 1,609 400
2018/11/21 1,610 1,629 1,551 1,551 3,500
2018/11/20 1,518 1,696 1,504 1,641 11,100
2018/11/19 1,527 1,528 1,519 1,525 1,300
2018/11/16 1,599 1,599 1,505 1,512 13,300
2018/11/15 1,591 1,595 1,550 1,590 2,100
2018/11/14 1,700 1,700 1,560 1,563 9,500
2018/11/13 1,740 1,740 1,691 1,691 700
2018/11/12 1,683 1,703 1,683 1,700 2,000
2018/11/09 1,673 1,704 1,673 1,683 3,000
2018/11/08 1,649 1,667 1,648 1,667 1,800
2018/11/07 1,600 1,649 1,600 1,614 1,400
2018/11/06 1,581 1,614 1,581 1,600 800
2018/11/05 1,628 1,637 1,600 1,610 4,100
2018/11/02 1,605 1,619 1,592 1,592 3,600
2018/11/01 1,597 1,717 1,553 1,602 7,100
2018/10/31 1,630 1,631 1,590 1,591 13,200
2018/10/30 1,745 1,745 1,606 1,670 9,400
2018/10/29 1,661 1,795 1,587 1,785 9,400
2018/10/26 1,798 1,798 1,639 1,701 7,500
2018/10/25 1,772 1,772 1,718 1,730 5,400
2018/10/24 1,837 1,837 1,751 1,798 5,000
2018/10/23 1,917 1,964 1,837 1,877 7,100
2018/10/22 1,900 1,900 1,858 1,877 5,200
2018/10/19 1,901 1,929 1,901 1,905 1,200
2018/10/18 1,906 1,972 1,906 1,930 2,400
2018/10/17 1,979 1,979 1,900 1,900 2,200
2018/10/16 1,950 1,999 1,950 1,951 1,900
2018/10/15 1,961 1,961 1,862 1,889 4,700
2018/10/12 1,824 2,002 1,820 1,960 5,700
2018/10/11 1,922 1,922 1,831 1,880 8,900
2018/10/10 2,030 2,076 2,016 2,076 1,900
2018/10/09 2,020 2,049 2,001 2,046 3,200
2018/10/05 2,069 2,069 2,020 2,022 1,900
2018/10/04 2,023 2,070 2,023 2,070 700
2018/10/03 2,077 2,081 2,040 2,050 5,800
2018/10/02 2,101 2,103 2,041 2,041 3,200
2018/10/01 2,167 2,168 2,075 2,090 4,900
2018/09/28 2,211 2,211 2,162 2,173 6,000
2018/09/27 2,239 2,250 2,163 2,175 7,900
2018/09/26 2,204 2,219 2,170 2,219 8,000
2018/09/25 2,007 2,167 2,007 2,167 5,500
2018/09/21 2,110 2,111 2,000 2,000 3,500
2018/09/20 2,106 2,109 2,057 2,081 3,100
2018/09/19 2,206 2,206 2,059 2,075 8,000
2018/09/18 2,055 2,180 2,048 2,180 8,400
2018/09/14 2,036 2,048 2,003 2,047 4,500
2018/09/13 1,952 1,999 1,952 1,996 1,800
2018/09/12 1,990 2,012 1,952 1,952 1,000
2018/09/11 2,055 2,068 2,000 2,001 3,000
2018/09/10 1,980 2,060 1,980 2,055 7,100
2018/09/07 1,938 1,949 1,837 1,949 4,100
2018/09/06 1,959 1,999 1,951 1,978 800
2018/09/05 2,000 2,017 1,984 1,999 2,800
2018/09/04 1,884 2,000 1,879 2,000 4,600
2018/09/03 1,838 1,850 1,836 1,844 2,300
2018/08/31 1,924 1,924 1,820 1,830 5,200
2018/08/30 1,988 1,988 1,880 1,911 2,600
2018/08/29 1,915 1,956 1,915 1,948 1,900
2018/08/28 1,970 2,001 1,915 1,915 3,800
2018/08/27 2,000 2,050 1,951 2,020 6,000
2018/08/24 1,934 1,969 1,932 1,949 2,800
2018/08/23 1,882 1,941 1,835 1,896 11,000
2018/08/22 1,775 1,832 1,775 1,827 4,100
2018/08/21 1,860 1,860 1,774 1,774 2,800
2018/08/20 1,928 1,928 1,850 1,860 3,800
2018/08/17 1,847 1,940 1,847 1,928 6,600
2018/08/16 1,710 1,837 1,693 1,807 14,200
2018/08/15 1,825 1,836 1,741 1,745 12,600
2018/08/14 1,873 1,873 1,837 1,837 2,400
2018/08/13 1,952 1,990 1,845 1,868 14,700
2018/08/10 2,009 2,013 1,990 1,992 9,500
2018/08/09 2,019 2,037 2,019 2,037 2,200
2018/08/08 2,015 2,044 2,002 2,044 3,200
2018/08/07 2,008 2,029 2,008 2,018 1,500
2018/08/06 2,031 2,045 2,006 2,006 3,300
2018/08/03 2,056 2,088 2,050 2,059 5,200
2018/08/02 2,087 2,090 2,035 2,056 7,500
2018/08/01 2,134 2,134 2,079 2,087 7,400
2018/07/31 2,129 2,136 2,118 2,120 2,700
2018/07/30 2,100 2,185 2,100 2,129 6,200
2018/07/27 2,090 2,095 2,060 2,095 5,000
2018/07/26 2,054 2,087 2,021 2,065 5,400
2018/07/25 2,060 2,060 2,001 2,011 11,800
2018/07/24 2,124 2,124 2,050 2,060 3,800
2018/07/23 2,132 2,147 2,080 2,092 4,100
2018/07/20 2,100 2,133 2,048 2,130 5,600
2018/07/19 2,166 2,166 2,050 2,100 10,400
2018/07/18 2,212 2,229 2,164 2,166 4,700
2018/07/17 2,360 2,360 2,191 2,212 23,600
2018/07/13 2,461 2,530 2,410 2,410 10,600
2018/07/12 2,389 2,530 2,389 2,454 7,900
2018/07/11 2,366 2,389 2,340 2,385 5,600
2018/07/10 2,339 2,339 2,306 2,338 5,100
2018/07/09 2,307 2,340 2,299 2,313 4,800
2018/07/06 2,252 2,339 2,250 2,328 5,100
2018/07/05 2,262 2,297 2,250 2,251 6,300
2018/07/04 2,270 2,349 2,262 2,277 5,400
2018/07/03 2,348 2,348 2,299 2,320 6,900
2018/07/02 2,370 2,370 2,320 2,320 5,900
2018/06/29 2,322 2,346 2,260 2,321 5,100
2018/06/28 2,422 2,422 2,312 2,316 5,800
2018/06/27 2,452 2,647 2,401 2,422 8,200
2018/06/26 2,452 2,468 2,401 2,452 3,000
2018/06/25 2,468 2,468 2,412 2,452 6,100
2018/06/22 2,445 2,476 2,441 2,442 4,200
2018/06/21 2,512 2,512 2,430 2,471 6,600
2018/06/20 2,477 2,477 2,407 2,412 5,600
2018/06/19 2,488 2,516 2,403 2,405 8,800
2018/06/18 2,520 2,552 2,488 2,488 6,500
2018/06/15 2,530 2,544 2,526 2,534 4,600
2018/06/14 2,471 2,545 2,471 2,531 4,800
2018/06/13 2,545 2,547 2,516 2,521 5,300
2018/06/12 2,532 2,545 2,488 2,512 6,600
2018/06/11 2,510 2,597 2,500 2,556 6,500
2018/06/08 2,517 2,530 2,461 2,510 10,500
2018/06/07 2,574 2,615 2,500 2,501 10,800
2018/06/06 2,662 2,662 2,551 2,574 4,600
2018/06/05 2,700 2,748 2,652 2,652 1,500
2018/06/04 2,710 2,733 2,685 2,700 7,400
2018/06/01 2,653 2,739 2,653 2,702 4,200
2018/05/31 2,784 2,784 2,700 2,703 4,700
2018/05/30 2,547 2,704 2,547 2,700 12,500
2018/05/29 2,801 2,859 2,697 2,697 22,300
2018/05/28 3,030 3,030 2,811 2,850 10,400
2018/05/25 3,040 3,050 3,000 3,015 4,600
2018/05/24 3,020 3,040 3,005 3,040 2,500
2018/05/23 3,020 3,030 2,997 3,020 5,000
2018/05/22 3,040 3,040 3,005 3,015 8,900
2018/05/21 3,060 3,075 3,030 3,050 4,300
2018/05/18 3,010 3,060 3,010 3,060 3,300
2018/05/17 3,085 3,085 3,000 3,055 6,400
2018/05/16 3,080 3,090 3,040 3,085 6,000
2018/05/15 3,050 3,120 3,050 3,110 4,500
2018/05/14 3,110 3,165 3,010 3,045 3,600
2018/05/11 3,065 3,135 3,065 3,135 4,100
2018/05/10 3,075 3,105 3,060 3,080 1,800
2018/05/09 3,060 3,110 3,025 3,110 3,600
2018/05/08 3,075 3,095 3,015 3,060 4,000
2018/05/07 3,075 3,090 3,070 3,075 3,700
2018/05/02 3,130 3,130 3,060 3,075 2,600
2018/05/01 3,065 3,115 3,060 3,105 2,000
2018/04/27 3,060 3,120 3,060 3,065 3,200
2018/04/26 3,165 3,165 3,060 3,060 4,900
2018/04/25 3,100 3,125 3,055 3,110 2,100
2018/04/24 3,130 3,195 3,065 3,100 4,600
2018/04/23 3,135 3,195 3,100 3,165 3,500
2018/04/20 3,105 3,150 3,090 3,140 7,800
2018/04/19 3,125 3,185 3,115 3,175 2,100
2018/04/18 3,195 3,195 3,040 3,120 2,900
2018/04/17 3,160 3,160 2,891 3,085 14,900
2018/04/16 3,290 3,340 3,090 3,160 26,600
2018/04/13 3,175 3,230 3,145 3,160 9,000
2018/04/12 3,030 3,180 2,989 3,125 9,000
2018/04/11 3,185 3,185 3,000 3,030 11,000
2018/04/10 3,220 3,240 3,170 3,190 5,000
2018/04/09 3,210 3,245 3,160 3,175 3,400
2018/04/06 3,200 3,200 3,105 3,170 6,700
2018/04/05 3,255 3,255 3,195 3,210 5,300
2018/04/04 3,220 3,255 3,185 3,210 3,700
2018/04/03 3,200 3,240 3,160 3,205 4,100
2018/04/02 3,250 3,270 3,220 3,225 3,000
2018/03/30 3,270 3,290 3,220 3,220 10,300
2018/03/29 3,250 3,310 3,215 3,260 5,100
2018/03/28 3,270 3,355 3,235 3,285 6,100
2018/03/27 3,285 3,295 3,200 3,295 5,700
2018/03/26 3,210 3,235 3,135 3,195 5,700
2018/03/23 3,130 3,275 3,065 3,225 18,600
2018/03/22 3,250 3,280 3,120 3,200 9,500
2018/03/20 3,375 3,380 3,210 3,250 12,900
2018/03/19 3,605 3,605 3,360 3,380 26,500
2018/03/16 3,465 3,680 3,440 3,675 48,600
2018/03/15 3,330 3,495 3,320 3,410 19,800
2018/03/14 3,430 3,435 3,350 3,375 11,200
2018/03/13 3,470 3,470 3,395 3,460 9,100
2018/03/12 3,500 3,510 3,405 3,470 9,000
2018/03/09 3,585 3,585 3,420 3,480 9,400
2018/03/08 3,500 3,550 3,475 3,500 9,300
2018/03/07 3,455 3,590 3,375 3,525 11,800
2018/03/06 3,600 3,610 3,490 3,510 4,800
2018/03/05 3,525 3,610 3,310 3,500 16,600
2018/03/02 3,695 3,695 3,550 3,595 14,900
2018/03/01 3,700 3,770 3,650 3,740 21,500
2018/02/28 3,535 3,655 3,475 3,630 11,300
2018/02/27 3,740 3,750 3,600 3,645 17,800
2018/02/26 3,740 3,740 3,660 3,700 22,600
2018/02/23 3,625 3,695 3,510 3,670 20,600
2018/02/22 3,620 3,665 3,510 3,555 26,400
2018/02/21 3,440 3,705 3,400 3,665 40,800
2018/02/20 3,335 3,350 3,300 3,340 5,800
2018/02/19 3,230 3,425 3,230 3,385 10,600
2018/02/16 3,050 3,255 3,050 3,230 12,600
2018/02/15 3,040 3,110 3,005 3,080 14,600
2018/02/14 3,240 3,315 3,030 3,090 19,600
2018/02/13 3,390 3,450 3,260 3,330 31,700
2018/02/09 3,025 3,175 2,960 3,090 44,200
2018/02/08 3,320 3,420 3,245 3,305 39,400
2018/02/07 3,530 3,610 3,380 3,390 23,100
2018/02/06 3,435 3,590 3,330 3,420 75,800
2018/02/05 3,700 3,785 3,690 3,785 49,200
2018/02/02 3,650 3,750 3,650 3,750 59,500
2018/02/01 3,580 3,625 3,575 3,585 12,500
2018/01/31 3,550 3,640 3,490 3,580 20,400
2018/01/30 3,580 3,620 3,555 3,580 24,100
2018/01/29 3,670 3,705 3,575 3,580 27,500
2018/01/26 3,805 3,810 3,625 3,660 57,000
2018/01/25 3,805 3,885 3,775 3,805 72,600
2018/01/24 3,580 3,885 3,530 3,875 179,700
2018/01/23 3,600 3,630 3,520 3,580 97,900
2018/01/22 3,400 3,550 3,365 3,550 55,700
2018/01/19 3,325 3,440 3,255 3,400 70,700
2018/01/18 3,520 3,540 3,325 3,340 123,400
2018/01/17 3,745 3,825 3,450 3,500 215,100
2018/01/16 3,665 3,765 3,570 3,760 465,800
2018/01/15 4,225 4,225 4,225 4,225 7,400
2018/01/12 5,110 5,140 4,920 4,925 86,600
2018/01/11 4,890 5,170 4,890 5,070 92,700
2018/01/10 4,865 4,950 4,860 4,915 20,600
2018/01/09 4,890 4,960 4,845 4,915 23,700
2018/01/05 5,020 5,060 4,815 4,855 56,000
2018/01/04 4,970 5,030 4,850 4,990 63,600

このページの先頭へ