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
2023/12/29 1,013 1,015 990 1,015 2,500
2023/12/28 1,018 1,024 1,001 1,012 4,800
2023/12/27 1,001 1,018 965 1,018 8,900
2023/12/26 1,030 1,030 995 1,000 7,300
2023/12/25 1,016 1,017 1,009 1,012 5,200
2023/12/22 1,004 1,004 980 1,000 16,400
2023/12/21 1,010 1,010 999 1,000 1,200
2023/12/20 1,001 1,018 993 1,006 11,300
2023/12/19 995 995 976 990 5,600
2023/12/18 1,000 1,000 979 986 2,400
2023/12/15 992 996 980 995 2,000
2023/12/14 998 998 983 992 2,700
2023/12/13 991 992 977 984 3,300
2023/12/12 988 992 975 977 2,600
2023/12/11 968 980 968 971 3,200
2023/12/08 980 990 968 968 4,900
2023/12/07 972 972 960 972 1,600
2023/12/06 975 975 952 957 4,900
2023/12/05 985 988 962 962 4,400
2023/12/04 963 970 952 970 6,200
2023/12/01 947 952 935 948 2,200
2023/11/30 936 947 925 947 4,100
2023/11/29 927 941 925 930 2,900
2023/11/28 938 938 925 926 3,000
2023/11/27 950 950 910 938 23,400
2023/11/24 946 950 912 935 38,800
2023/11/22 931 957 925 942 6,900
2023/11/21 915 933 912 931 6,000
2023/11/20 933 962 905 914 29,000
2023/11/17 947 947 921 933 18,400
2023/11/16 976 976 950 951 6,100
2023/11/15 984 984 969 979 5,100
2023/11/14 991 991 962 969 2,300
2023/11/13 992 992 963 976 4,300
2023/11/10 997 997 980 992 5,100
2023/11/09 1,000 1,018 997 1,008 13,700
2023/11/08 1,013 1,027 995 1,009 5,100
2023/11/07 1,020 1,023 999 1,013 5,100
2023/11/06 1,018 1,033 986 1,020 11,900
2023/11/02 994 1,008 993 1,002 2,800
2023/11/01 1,005 1,030 992 998 8,500
2023/10/31 1,027 1,039 999 1,005 9,000
2023/10/30 966 1,093 963 1,028 42,900
2023/10/27 934 967 934 953 5,800
2023/10/26 958 958 935 939 4,400
2023/10/25 934 936 921 932 6,200
2023/10/24 903 919 868 905 14,700
2023/10/23 921 936 889 889 23,800
2023/10/20 944 944 921 921 23,000
2023/10/19 960 973 932 935 30,300
2023/10/18 995 995 975 987 6,000
2023/10/17 955 982 955 981 24,000
2023/10/16 1,000 1,000 924 960 77,100
2023/10/13 1,151 1,177 1,111 1,111 27,400
2023/10/12 1,173 1,176 1,136 1,176 3,500
2023/10/11 1,203 1,203 1,163 1,173 6,900
2023/10/10 1,184 1,201 1,181 1,201 4,600
2023/10/06 1,166 1,228 1,150 1,181 4,300
2023/10/05 1,167 1,181 1,159 1,160 5,700
2023/10/04 1,197 1,202 1,156 1,170 8,400
2023/10/03 1,248 1,249 1,206 1,206 10,700
2023/10/02 1,280 1,282 1,224 1,263 6,800
2023/09/29 1,234 1,250 1,234 1,250 2,800
2023/09/28 1,230 1,253 1,200 1,238 6,200
2023/09/27 1,226 1,273 1,226 1,246 5,300
2023/09/26 1,282 1,282 1,240 1,256 7,400
2023/09/25 1,277 1,282 1,248 1,282 11,500
2023/09/22 1,246 1,274 1,220 1,274 2,700
2023/09/21 1,271 1,282 1,219 1,247 6,300
2023/09/20 1,290 1,290 1,256 1,284 4,600
2023/09/19 1,300 1,300 1,254 1,290 9,600
2023/09/15 1,251 1,277 1,243 1,277 12,800
2023/09/14 1,241 1,251 1,223 1,251 6,200
2023/09/13 1,200 1,244 1,200 1,216 9,400
2023/09/12 1,180 1,206 1,175 1,195 7,800
2023/09/11 1,180 1,181 1,147 1,175 15,400
2023/09/08 1,179 1,197 1,179 1,185 1,600
2023/09/07 1,200 1,203 1,180 1,187 8,200
2023/09/06 1,220 1,230 1,202 1,202 2,500
2023/09/05 1,253 1,260 1,222 1,222 9,500
2023/09/04 1,253 1,266 1,234 1,254 4,600
2023/09/01 1,246 1,259 1,233 1,253 7,100
2023/08/31 1,207 1,230 1,190 1,227 13,100
2023/08/30 1,182 1,220 1,182 1,198 6,600
2023/08/29 1,190 1,203 1,176 1,182 7,200
2023/08/28 1,199 1,199 1,171 1,193 3,300
2023/08/25 1,198 1,198 1,173 1,190 7,700
2023/08/24 1,185 1,201 1,181 1,192 5,900
2023/08/23 1,183 1,205 1,170 1,193 3,700
2023/08/22 1,183 1,204 1,171 1,173 3,800
2023/08/21 1,162 1,187 1,128 1,183 8,100
2023/08/18 1,203 1,223 1,151 1,162 19,300
2023/08/17 1,220 1,250 1,203 1,233 5,800
2023/08/16 1,227 1,247 1,180 1,230 19,600
2023/08/15 1,222 1,257 1,222 1,244 5,800
2023/08/14 1,234 1,280 1,223 1,249 11,500
2023/08/10 1,244 1,244 1,219 1,235 14,600
2023/08/09 1,283 1,283 1,232 1,253 12,300
2023/08/08 1,296 1,303 1,263 1,283 15,600
2023/08/07 1,300 1,332 1,294 1,302 17,700
2023/08/04 1,345 1,373 1,332 1,356 6,300
2023/08/03 1,412 1,435 1,350 1,360 10,500
2023/08/02 1,465 1,470 1,412 1,412 18,100
2023/08/01 1,392 1,445 1,392 1,435 9,700
2023/07/31 1,397 1,404 1,383 1,392 4,500
2023/07/28 1,360 1,415 1,324 1,370 37,500
2023/07/27 1,343 1,387 1,343 1,384 7,900
2023/07/26 1,366 1,367 1,345 1,362 5,200
2023/07/25 1,362 1,375 1,332 1,341 22,000
2023/07/24 1,330 1,365 1,319 1,335 10,500
2023/07/21 1,343 1,365 1,333 1,333 4,700
2023/07/20 1,332 1,370 1,322 1,370 17,700
2023/07/19 1,393 1,393 1,321 1,354 25,000
2023/07/18 1,450 1,480 1,294 1,400 83,600
2023/07/14 1,375 1,472 1,375 1,431 65,200
2023/07/13 1,372 1,389 1,325 1,375 22,400
2023/07/12 1,264 1,439 1,246 1,342 60,400
2023/07/11 1,259 1,285 1,250 1,265 8,700
2023/07/10 1,273 1,282 1,254 1,280 19,500
2023/07/07 1,279 1,279 1,272 1,277 2,300
2023/07/06 1,290 1,327 1,280 1,280 3,800
2023/07/05 1,343 1,343 1,300 1,312 4,300
2023/07/04 1,320 1,347 1,317 1,338 2,300
2023/07/03 1,359 1,359 1,269 1,330 25,600
2023/06/30 1,350 1,354 1,300 1,339 10,900
2023/06/29 1,298 1,377 1,285 1,348 19,200
2023/06/28 1,321 1,321 1,270 1,280 9,900
2023/06/27 1,277 1,309 1,272 1,291 9,500
2023/06/26 1,349 1,349 1,280 1,335 13,700
2023/06/23 1,248 1,350 1,236 1,348 63,400
2023/06/22 1,217 1,229 1,215 1,227 2,900
2023/06/21 1,220 1,230 1,171 1,228 6,800
2023/06/20 1,192 1,246 1,151 1,233 18,300
2023/06/19 1,179 1,195 1,151 1,183 14,300
2023/06/16 1,174 1,174 1,146 1,162 8,400
2023/06/15 1,162 1,176 1,150 1,173 7,600
2023/06/14 1,161 1,179 1,150 1,162 11,300
2023/06/13 1,166 1,166 1,153 1,166 2,100
2023/06/12 1,177 1,177 1,151 1,166 2,100
2023/06/09 1,177 1,177 1,132 1,154 2,400
2023/06/08 1,157 1,160 1,123 1,150 7,400
2023/06/07 1,168 1,179 1,155 1,157 3,100
2023/06/06 1,148 1,171 1,148 1,170 11,500
2023/06/05 1,169 1,170 1,143 1,158 3,400
2023/06/02 1,143 1,166 1,124 1,139 8,800
2023/06/01 1,148 1,148 1,122 1,148 6,300
2023/05/31 1,129 1,132 1,108 1,130 6,300
2023/05/30 1,096 1,131 1,079 1,122 6,400
2023/05/29 1,112 1,136 1,099 1,113 8,000
2023/05/26 1,088 1,150 1,076 1,112 20,300
2023/05/25 1,070 1,088 1,062 1,062 9,100
2023/05/24 1,056 1,072 1,055 1,071 12,200
2023/05/23 1,062 1,073 1,059 1,068 8,100
2023/05/22 1,073 1,073 1,051 1,062 3,900
2023/05/19 1,070 1,070 1,054 1,060 5,400
2023/05/18 1,074 1,075 1,056 1,075 5,100
2023/05/17 1,071 1,071 1,042 1,062 4,600
2023/05/16 1,060 1,060 1,038 1,054 1,500
2023/05/15 1,028 1,057 1,027 1,056 2,900
2023/05/12 1,040 1,041 1,028 1,028 11,000
2023/05/11 1,055 1,056 1,043 1,044 2,300
2023/05/10 1,063 1,063 1,040 1,051 9,200
2023/05/09 1,067 1,072 1,060 1,072 2,300
2023/05/08 1,076 1,076 1,055 1,065 1,900
2023/05/02 1,077 1,077 1,060 1,070 1,500
2023/05/01 1,070 1,070 1,063 1,066 1,100
2023/04/28 1,049 1,073 1,049 1,070 5,000
2023/04/27 1,039 1,059 1,010 1,051 13,100
2023/04/26 1,058 1,064 1,039 1,039 8,300
2023/04/25 1,034 1,059 1,034 1,058 6,100
2023/04/24 1,045 1,056 1,035 1,037 9,900
2023/04/21 1,063 1,063 1,039 1,045 8,400
2023/04/20 1,059 1,063 1,035 1,063 15,800
2023/04/19 1,078 1,098 1,064 1,064 11,900
2023/04/18 1,115 1,129 1,070 1,099 32,100
2023/04/17 1,100 1,149 1,084 1,121 61,500
2023/04/14 1,222 1,256 1,214 1,214 38,700
2023/04/13 1,203 1,228 1,202 1,210 6,900
2023/04/12 1,212 1,226 1,198 1,203 10,200
2023/04/11 1,214 1,230 1,200 1,200 11,400
2023/04/10 1,192 1,220 1,186 1,220 11,700
2023/04/07 1,182 1,194 1,151 1,186 3,400
2023/04/06 1,170 1,170 1,142 1,154 7,500
2023/04/05 1,172 1,207 1,166 1,166 5,200
2023/04/04 1,224 1,224 1,138 1,190 19,800
2023/04/03 1,169 1,252 1,168 1,224 47,300
2023/03/31 1,118 1,154 1,118 1,154 2,800
2023/03/30 1,122 1,141 1,115 1,118 4,800
2023/03/29 1,140 1,145 1,129 1,131 4,100
2023/03/28 1,168 1,168 1,132 1,144 3,000
2023/03/27 1,168 1,168 1,099 1,138 13,600
2023/03/24 1,167 1,167 1,147 1,157 6,900
2023/03/23 1,148 1,148 1,126 1,147 4,800
2023/03/22 1,141 1,141 1,110 1,122 2,200
2023/03/20 1,149 1,149 1,078 1,120 7,500
2023/03/17 1,125 1,156 1,125 1,148 2,000
2023/03/16 1,078 1,157 1,078 1,130 4,500
2023/03/15 1,162 1,162 1,135 1,160 1,100
2023/03/14 1,180 1,180 1,095 1,102 8,800
2023/03/13 1,150 1,184 1,113 1,150 10,200
2023/03/10 1,229 1,242 1,169 1,197 15,300
2023/03/09 1,160 1,200 1,144 1,199 11,900
2023/03/08 1,113 1,143 1,113 1,143 3,000
2023/03/07 1,115 1,126 1,114 1,120 7,600
2023/03/06 1,081 1,127 1,080 1,115 9,800
2023/03/03 1,089 1,092 1,083 1,083 2,800
2023/03/02 1,087 1,090 1,074 1,090 6,100
2023/03/01 1,078 1,087 1,067 1,087 2,100
2023/02/28 1,086 1,087 1,072 1,074 4,000
2023/02/27 1,095 1,100 1,068 1,068 6,500
2023/02/24 1,088 1,090 1,077 1,089 6,300
2023/02/22 1,095 1,095 1,067 1,085 6,000
2023/02/21 1,080 1,082 1,066 1,082 2,200
2023/02/20 1,060 1,087 1,060 1,063 5,200
2023/02/17 1,044 1,095 1,041 1,060 12,000
2023/02/16 1,049 1,067 1,043 1,060 5,800
2023/02/15 1,073 1,096 1,051 1,054 5,000
2023/02/14 1,026 1,086 1,008 1,078 24,900
2023/02/13 1,016 1,034 1,008 1,030 6,800
2023/02/10 1,028 1,028 1,008 1,012 7,500
2023/02/09 1,037 1,040 1,019 1,027 5,700
2023/02/08 1,048 1,065 1,030 1,048 16,500
2023/02/07 1,044 1,068 1,044 1,058 5,800
2023/02/06 1,060 1,089 1,031 1,055 7,800
2023/02/03 1,030 1,087 1,028 1,057 7,900
2023/02/02 1,052 1,056 1,013 1,030 15,500
2023/02/01 1,053 1,066 1,051 1,052 3,600
2023/01/31 1,068 1,068 1,050 1,057 4,100
2023/01/30 1,073 1,079 1,051 1,070 30,100
2023/01/27 1,063 1,079 1,051 1,055 9,700
2023/01/26 1,075 1,079 1,052 1,062 7,400
2023/01/25 1,082 1,083 1,048 1,060 15,300
2023/01/24 1,088 1,105 1,055 1,056 28,700
2023/01/23 1,050 1,081 1,050 1,076 10,300
2023/01/20 1,027 1,062 1,017 1,044 9,400
2023/01/19 1,030 1,065 1,023 1,065 7,300
2023/01/18 1,030 1,064 993 1,040 30,500
2023/01/17 1,080 1,080 1,025 1,026 27,400
2023/01/16 1,122 1,155 1,030 1,047 109,600
2023/01/13 1,300 1,300 1,233 1,242 46,500
2023/01/12 1,269 1,284 1,241 1,277 31,100
2023/01/11 1,204 1,250 1,200 1,240 12,000
2023/01/10 1,200 1,224 1,161 1,202 18,300
2023/01/06 1,197 1,200 1,179 1,192 4,900
2023/01/05 1,192 1,205 1,151 1,190 12,200
2023/01/04 1,200 1,220 1,153 1,199 9,700

このページの先頭へ