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
2019/12/30 2,993 3,185 2,977 3,150 83,700
2019/12/27 2,968 3,095 2,940 3,015 69,500
2019/12/26 2,839 2,990 2,835 2,969 75,400
2019/12/25 2,901 2,934 2,816 2,854 50,500
2019/12/24 2,824 2,979 2,766 2,911 91,800
2019/12/23 2,982 3,070 2,839 2,858 128,600
2019/12/20 2,848 3,050 2,818 3,020 137,200
2019/12/19 2,757 2,924 2,722 2,860 186,500
2019/12/18 2,777 2,812 2,696 2,710 126,800
2019/12/17 2,970 2,986 2,736 2,794 333,000
2019/12/16 3,000 3,115 2,982 3,000 67,000
2019/12/13 3,210 3,230 2,952 3,000 199,600
2019/12/12 3,290 3,325 3,100 3,165 145,300
2019/12/11 3,280 3,410 3,220 3,290 97,300
2019/12/10 3,375 3,445 3,225 3,320 125,700
2019/12/09 3,645 3,650 3,260 3,390 388,500
2019/12/06 3,080 3,435 3,075 3,435 438,400
2019/12/05 2,680 3,120 2,680 2,934 312,300
2019/12/04 2,780 2,799 2,610 2,630 100,300
2019/12/03 2,800 2,845 2,777 2,810 35,500
2019/12/02 2,725 2,865 2,718 2,850 68,100
2019/11/29 2,801 2,801 2,706 2,724 49,200
2019/11/28 2,686 2,850 2,660 2,782 86,100
2019/11/27 2,692 2,753 2,659 2,677 34,300
2019/11/26 2,669 2,704 2,630 2,656 46,500
2019/11/25 2,568 2,670 2,526 2,662 53,300
2019/11/22 2,513 2,629 2,510 2,618 65,200
2019/11/21 2,475 2,541 2,376 2,490 54,800
2019/11/20 2,380 2,486 2,360 2,475 64,000
2019/11/19 2,324 2,439 2,324 2,371 63,900
2019/11/18 2,438 2,456 2,313 2,326 168,300
2019/11/15 2,421 2,488 2,382 2,488 65,500
2019/11/14 2,420 2,420 2,262 2,386 80,300
2019/11/13 2,530 2,534 2,398 2,420 65,500
2019/11/12 2,440 2,616 2,390 2,521 128,700
2019/11/11 2,416 2,477 2,354 2,408 72,200
2019/11/08 2,291 2,347 2,280 2,301 40,600
2019/11/07 2,300 2,300 2,264 2,290 14,300
2019/11/06 2,356 2,356 2,256 2,321 30,800
2019/11/05 2,423 2,423 2,353 2,356 26,100
2019/11/01 2,468 2,500 2,390 2,441 40,000
2019/10/31 2,478 2,503 2,478 2,500 48,500
2019/10/30 2,510 2,515 2,461 2,478 25,900
2019/10/29 2,550 2,588 2,493 2,526 53,400
2019/10/28 2,686 2,686 2,573 2,583 52,300
2019/10/25 2,732 2,774 2,650 2,754 17,800
2019/10/24 2,850 2,850 2,730 2,730 16,600
2019/10/23 2,892 2,922 2,801 2,812 25,000
2019/10/21 2,736 2,876 2,674 2,876 33,700
2019/10/18 2,550 2,676 2,526 2,644 15,700
2019/10/17 2,444 2,583 2,408 2,556 22,100
2019/10/16 2,520 2,520 2,394 2,444 23,300
2019/10/15 2,631 2,789 2,468 2,482 50,300
2019/10/11 2,716 2,716 2,556 2,618 24,100
2019/10/10 2,850 2,850 2,560 2,716 25,000
2019/10/09 2,947 2,950 2,764 2,849 30,300
2019/10/08 3,030 3,030 2,916 2,936 12,300
2019/10/07 2,965 3,165 2,922 3,035 53,100
2019/10/04 2,853 2,915 2,840 2,915 9,500
2019/10/03 2,839 2,880 2,800 2,851 10,100
2019/10/02 2,886 2,929 2,850 2,872 11,100
2019/10/01 2,940 2,960 2,865 2,920 10,300
2019/09/30 2,931 2,950 2,830 2,902 10,500
2019/09/27 2,915 2,945 2,821 2,905 7,900
2019/09/26 2,970 2,978 2,836 2,843 8,500
2019/09/25 2,955 3,035 2,903 2,945 13,400
2019/09/24 3,100 3,155 2,943 2,950 17,300
2019/09/20 2,920 3,035 2,918 2,978 26,400
2019/09/19 2,790 2,885 2,778 2,859 16,900
2019/09/18 2,739 2,810 2,728 2,768 15,900
2019/09/17 2,740 2,745 2,689 2,706 3,800
2019/09/13 2,678 2,740 2,669 2,740 4,000
2019/09/12 2,750 2,850 2,684 2,708 6,700
2019/09/11 2,621 2,740 2,621 2,729 5,900
2019/09/10 2,695 2,695 2,621 2,621 3,700
2019/09/09 2,634 2,703 2,572 2,659 9,000
2019/09/06 2,889 2,889 2,625 2,634 18,100
2019/09/05 2,782 2,900 2,713 2,789 13,000
2019/09/04 2,823 2,830 2,721 2,782 2,600
2019/09/03 2,812 2,992 2,780 2,802 10,100
2019/09/02 2,819 2,860 2,740 2,812 6,300
2019/08/30 2,672 2,858 2,665 2,830 7,500
2019/08/29 2,859 2,860 2,637 2,665 8,500
2019/08/28 2,859 2,861 2,800 2,859 5,700
2019/08/27 2,811 2,868 2,781 2,850 3,500
2019/08/26 2,828 2,903 2,670 2,810 14,600
2019/08/23 2,890 2,945 2,827 2,928 13,900
2019/08/22 2,867 2,956 2,812 2,896 20,200
2019/08/21 2,784 2,880 2,730 2,869 13,700
2019/08/20 2,758 2,792 2,716 2,784 8,400
2019/08/19 2,552 2,810 2,552 2,720 11,900
2019/08/16 2,691 2,691 2,501 2,550 13,700
2019/08/15 2,586 2,710 2,586 2,691 9,800
2019/08/14 2,795 2,820 2,674 2,786 6,700
2019/08/13 2,772 2,820 2,772 2,795 5,100
2019/08/09 2,929 2,930 2,762 2,854 12,000
2019/08/08 2,872 3,040 2,872 2,893 9,300
2019/08/07 2,842 3,095 2,842 2,910 17,300
2019/08/06 2,642 2,810 2,620 2,783 25,800
2019/08/05 2,923 2,923 2,634 2,692 35,600
2019/08/02 3,105 3,105 2,920 2,960 27,200
2019/08/01 3,090 3,180 3,055 3,160 13,300
2019/07/31 3,100 3,185 2,980 3,185 18,500
2019/07/30 3,165 3,180 2,985 3,115 30,600
2019/07/29 3,090 3,300 3,050 3,140 54,200
2019/07/26 3,065 3,245 2,865 3,020 97,400
2019/07/25 2,990 3,020 2,861 2,951 40,800
2019/07/24 2,925 3,050 2,850 3,040 102,700
2019/07/23 2,640 3,120 2,572 3,115 172,500
2019/07/22 2,485 2,644 2,442 2,620 47,300
2019/07/19 2,414 2,445 2,380 2,435 32,000
2019/07/18 2,353 2,452 2,282 2,452 58,200
2019/07/17 2,400 2,570 2,265 2,405 218,500
2019/07/16 2,109 2,109 2,109 2,109 3,100
2019/07/12 1,833 1,833 1,692 1,709 10,500
2019/07/11 1,853 1,879 1,831 1,833 4,400
2019/07/10 1,886 1,886 1,818 1,853 1,800
2019/07/09 1,915 1,915 1,890 1,899 1,900
2019/07/08 1,908 1,916 1,902 1,905 3,300
2019/07/05 1,890 1,900 1,877 1,887 1,900
2019/07/04 1,895 1,895 1,855 1,879 500
2019/07/03 1,848 1,855 1,808 1,855 2,700
2019/07/02 1,828 1,850 1,827 1,850 600
2019/07/01 1,794 1,900 1,766 1,801 4,300
2019/06/28 1,785 1,794 1,785 1,794 1,800
2019/06/27 1,786 1,786 1,750 1,750 1,900
2019/06/26 1,769 1,779 1,719 1,754 1,200
2019/06/25 1,732 1,738 1,700 1,729 2,000
2019/06/24 1,700 1,700 1,692 1,692 400
2019/06/21 1,612 1,641 1,607 1,641 1,000
2019/06/20 1,599 1,647 1,552 1,601 2,300
2019/06/19 1,630 1,640 1,630 1,639 600
2019/06/18 1,684 1,721 1,627 1,630 2,300
2019/06/17 1,721 1,791 1,666 1,704 4,200
2019/06/14 1,705 1,722 1,642 1,645 5,200
2019/06/13 1,565 1,600 1,563 1,585 10,100
2019/06/12 1,486 1,500 1,486 1,495 300
2019/06/10 1,497 1,497 1,495 1,497 1,500
2019/06/07 1,497 1,507 1,495 1,495 1,100
2019/06/06 1,506 1,506 1,497 1,497 500
2019/06/05 1,506 1,507 1,506 1,506 1,100
2019/06/04 1,510 1,549 1,470 1,507 2,300
2019/06/03 1,530 1,530 1,510 1,510 300
2019/05/31 1,514 1,600 1,500 1,600 5,100
2019/05/30 1,522 1,523 1,499 1,514 4,000
2019/05/29 1,524 1,524 1,450 1,492 5,400
2019/05/28 1,506 1,550 1,500 1,550 3,600
2019/05/27 1,641 1,641 1,451 1,506 9,200
2019/05/24 1,639 1,640 1,595 1,601 1,300
2019/05/23 1,591 1,657 1,591 1,610 1,500
2019/05/22 1,614 1,649 1,565 1,610 1,100
2019/05/21 1,528 1,594 1,517 1,574 1,800
2019/05/20 1,601 1,601 1,500 1,513 7,100
2019/05/17 1,635 1,655 1,560 1,625 6,000
2019/05/16 1,670 1,675 1,619 1,675 1,500
2019/05/15 1,666 1,690 1,601 1,670 5,300
2019/05/14 1,686 1,700 1,616 1,660 7,100
2019/05/13 1,850 1,850 1,605 1,806 7,500
2019/05/10 1,917 1,917 1,850 1,890 1,000
2019/05/09 1,897 1,920 1,897 1,920 200
2019/05/08 1,900 1,920 1,880 1,885 1,100
2019/05/07 1,949 1,949 1,900 1,900 1,600
2019/04/26 1,935 1,988 1,814 1,988 8,000
2019/04/25 1,980 1,980 1,923 1,930 2,600
2019/04/24 2,000 2,000 1,950 1,987 3,000
2019/04/23 2,009 2,045 2,000 2,000 900
2019/04/22 2,015 2,015 1,913 1,999 3,100
2019/04/19 2,011 2,015 2,011 2,015 300
2019/04/18 2,046 2,053 2,030 2,030 1,000
2019/04/17 1,967 2,057 1,967 2,030 2,100
2019/04/16 2,072 2,095 1,962 1,966 7,300
2019/04/15 1,870 2,005 1,801 1,959 13,000
2019/04/12 2,087 2,100 2,048 2,050 10,500
2019/04/11 2,104 2,300 2,041 2,087 28,200
2019/04/10 1,997 2,060 1,970 2,004 4,100
2019/04/09 2,034 2,035 1,960 1,997 4,700
2019/04/08 2,050 2,050 2,018 2,018 2,500
2019/04/05 2,047 2,047 1,957 2,025 2,000
2019/04/04 2,003 2,020 1,950 2,020 5,100
2019/04/03 1,990 2,039 1,990 2,020 3,600
2019/04/02 2,008 2,074 1,990 1,990 4,500
2019/04/01 1,977 2,057 1,977 2,008 1,400
2019/03/29 1,900 1,950 1,860 1,950 900
2019/03/28 1,849 1,888 1,849 1,888 500
2019/03/27 1,820 1,939 1,820 1,832 900
2019/03/26 1,945 1,945 1,810 1,810 1,500
2019/03/25 1,882 1,882 1,800 1,825 2,700
2019/03/22 1,820 1,882 1,815 1,842 1,000
2019/03/20 1,900 1,900 1,825 1,860 3,700
2019/03/19 1,900 1,948 1,900 1,948 1,000
2019/03/18 1,950 1,950 1,900 1,948 1,800
2019/03/15 2,050 2,080 1,950 1,950 3,400
2019/03/14 2,070 2,084 2,035 2,050 3,000
2019/03/13 2,066 2,082 2,012 2,020 3,300
2019/03/12 1,903 2,038 1,903 1,976 4,500
2019/03/11 1,905 1,905 1,850 1,902 3,600
2019/03/08 2,083 2,083 1,904 1,939 15,600
2019/03/07 2,100 2,200 2,100 2,175 7,800
2019/03/06 2,061 2,168 2,061 2,100 4,700
2019/03/05 2,081 2,180 2,080 2,080 10,300
2019/03/04 2,021 2,120 2,021 2,080 9,900
2019/03/01 1,937 2,002 1,919 2,002 9,200
2019/02/28 1,940 1,958 1,810 1,900 4,300
2019/02/27 1,959 1,959 1,889 1,926 2,000
2019/02/26 2,000 2,016 1,889 1,926 3,300
2019/02/25 1,979 2,021 1,960 1,990 7,300
2019/02/22 1,883 1,947 1,883 1,947 4,600
2019/02/21 1,912 1,950 1,903 1,923 5,600
2019/02/20 1,900 1,905 1,850 1,905 6,600
2019/02/19 1,840 1,900 1,809 1,900 9,600
2019/02/18 1,830 1,835 1,798 1,826 4,000
2019/02/15 1,740 1,793 1,740 1,790 4,000
2019/02/14 1,740 1,740 1,709 1,740 2,500
2019/02/13 1,739 1,740 1,737 1,740 1,900
2019/02/12 1,730 1,744 1,712 1,712 1,400
2019/02/08 1,711 1,711 1,650 1,650 2,200
2019/02/07 1,726 1,739 1,711 1,712 1,600
2019/02/06 1,729 1,740 1,727 1,740 1,700
2019/02/05 1,767 1,767 1,728 1,740 800
2019/02/01 1,754 1,754 1,733 1,733 1,400
2019/01/31 1,700 1,744 1,700 1,717 3,400
2019/01/30 1,638 1,750 1,637 1,750 3,200
2019/01/29 1,650 1,650 1,630 1,630 500
2019/01/28 1,692 1,692 1,650 1,650 1,000
2019/01/25 1,694 1,694 1,629 1,643 2,200
2019/01/24 1,695 1,695 1,695 1,695 100
2019/01/23 1,627 1,699 1,627 1,695 600
2019/01/22 1,613 1,635 1,600 1,635 5,300
2019/01/21 1,683 1,683 1,603 1,610 5,500
2019/01/18 1,678 1,694 1,643 1,643 4,700
2019/01/17 1,713 1,719 1,679 1,679 1,300
2019/01/16 1,713 1,743 1,712 1,713 1,500
2019/01/15 1,717 1,754 1,700 1,724 11,000
2019/01/11 1,816 1,845 1,806 1,808 6,700
2019/01/10 1,711 1,810 1,711 1,800 2,000
2019/01/09 1,748 1,775 1,748 1,749 3,200
2019/01/08 1,691 1,780 1,691 1,743 6,300
2019/01/07 1,679 1,689 1,665 1,670 1,900
2019/01/04 1,500 1,560 1,500 1,560 2,800

このページの先頭へ