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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/02 | 1,116 | 1,151 | 1,104 | 1,138 | 5,900 |
| 2024/10/01 | 1,122 | 1,132 | 1,122 | 1,132 | 2,100 |
| 2024/09/30 | 1,134 | 1,159 | 1,120 | 1,120 | 3,300 |
| 2024/09/27 | 1,157 | 1,179 | 1,155 | 1,160 | 5,700 |
| 2024/09/26 | 1,187 | 1,187 | 1,160 | 1,184 | 6,200 |
| 2024/09/25 | 1,197 | 1,197 | 1,180 | 1,180 | 3,400 |
| 2024/09/24 | 1,181 | 1,210 | 1,181 | 1,198 | 11,100 |
| 2024/09/20 | 1,179 | 1,192 | 1,156 | 1,158 | 7,300 |
| 2024/09/19 | 1,150 | 1,150 | 1,134 | 1,134 | 800 |
| 2024/09/18 | 1,152 | 1,152 | 1,123 | 1,123 | 200 |
| 2024/09/17 | 1,170 | 1,189 | 1,129 | 1,141 | 800 |
| 2024/09/13 | 1,147 | 1,169 | 1,126 | 1,167 | 600 |
| 2024/09/12 | 1,141 | 1,201 | 1,123 | 1,177 | 3,600 |
| 2024/09/11 | 1,111 | 1,128 | 1,100 | 1,128 | 2,200 |
| 2024/09/10 | 1,138 | 1,148 | 1,100 | 1,141 | 1,000 |
| 2024/09/09 | 1,060 | 1,111 | 1,060 | 1,111 | 3,200 |
| 2024/09/06 | 1,142 | 1,146 | 1,122 | 1,130 | 1,700 |
| 2024/09/05 | 1,120 | 1,164 | 1,120 | 1,150 | 1,100 |
| 2024/09/04 | 1,139 | 1,199 | 1,090 | 1,150 | 10,500 |
| 2024/09/03 | 1,183 | 1,200 | 1,161 | 1,199 | 8,400 |
| 2024/09/02 | 1,209 | 1,383 | 1,159 | 1,190 | 48,300 |
| 2024/08/30 | 1,168 | 1,200 | 1,168 | 1,183 | 4,400 |
| 2024/08/29 | 1,140 | 1,204 | 1,105 | 1,168 | 6,200 |
| 2024/08/28 | 1,141 | 1,141 | 1,141 | 1,141 | 500 |
| 2024/08/27 | 1,140 | 1,165 | 1,135 | 1,141 | 6,600 |
| 2024/08/26 | 1,099 | 1,127 | 1,078 | 1,127 | 6,600 |
| 2024/08/23 | 1,070 | 1,089 | 1,070 | 1,085 | 4,300 |
| 2024/08/22 | 1,058 | 1,071 | 1,053 | 1,071 | 2,700 |
| 2024/08/21 | 1,063 | 1,074 | 1,017 | 1,060 | 5,700 |
| 2024/08/20 | 1,059 | 1,080 | 1,038 | 1,064 | 7,600 |
| 2024/08/19 | 1,026 | 1,066 | 1,026 | 1,059 | 2,700 |
| 2024/08/16 | 1,029 | 1,047 | 1,018 | 1,028 | 8,200 |
| 2024/08/15 | 1,000 | 1,020 | 990 | 1,011 | 10,500 |
| 2024/08/14 | 980 | 1,000 | 980 | 990 | 15,200 |
| 2024/08/13 | 947 | 995 | 936 | 980 | 8,800 |
| 2024/08/09 | 930 | 984 | 930 | 948 | 13,500 |
| 2024/08/08 | 912 | 948 | 912 | 931 | 3,600 |
| 2024/08/07 | 927 | 940 | 910 | 912 | 10,400 |
| 2024/08/06 | 870 | 909 | 850 | 882 | 53,400 |
| 2024/08/05 | 937 | 1,011 | 855 | 855 | 42,100 |
| 2024/08/02 | 1,081 | 1,119 | 1,068 | 1,087 | 20,900 |
| 2024/08/01 | 1,169 | 1,169 | 1,133 | 1,162 | 8,400 |
| 2024/07/31 | 1,155 | 1,169 | 1,145 | 1,169 | 4,100 |
| 2024/07/30 | 1,170 | 1,170 | 1,157 | 1,169 | 1,700 |
| 2024/07/29 | 1,165 | 1,171 | 1,145 | 1,170 | 6,700 |
| 2024/07/26 | 1,166 | 1,188 | 1,139 | 1,165 | 16,200 |
| 2024/07/25 | 1,175 | 1,179 | 1,157 | 1,177 | 18,900 |
| 2024/07/24 | 1,210 | 1,217 | 1,183 | 1,204 | 12,700 |
| 2024/07/23 | 1,217 | 1,230 | 1,204 | 1,208 | 11,600 |
| 2024/07/22 | 1,208 | 1,231 | 1,203 | 1,215 | 6,800 |
| 2024/07/19 | 1,292 | 1,292 | 1,205 | 1,231 | 57,500 |
| 2024/07/18 | 1,296 | 1,306 | 1,291 | 1,297 | 26,500 |
| 2024/07/17 | 1,384 | 1,384 | 1,298 | 1,301 | 67,300 |
| 2024/07/16 | 1,280 | 1,407 | 1,220 | 1,384 | 267,500 |
| 2024/07/12 | 1,589 | 1,630 | 1,582 | 1,620 | 20,200 |
| 2024/07/11 | 1,578 | 1,599 | 1,562 | 1,589 | 3,600 |
| 2024/07/10 | 1,599 | 1,599 | 1,570 | 1,586 | 3,700 |
| 2024/07/09 | 1,591 | 1,606 | 1,561 | 1,588 | 10,300 |
| 2024/07/08 | 1,607 | 1,607 | 1,576 | 1,600 | 2,600 |
| 2024/07/05 | 1,590 | 1,610 | 1,550 | 1,580 | 2,200 |
| 2024/07/04 | 1,634 | 1,634 | 1,505 | 1,592 | 5,900 |
| 2024/07/03 | 1,604 | 1,629 | 1,603 | 1,615 | 1,700 |
| 2024/07/02 | 1,604 | 1,628 | 1,600 | 1,604 | 4,300 |
| 2024/07/01 | 1,607 | 1,618 | 1,577 | 1,615 | 4,600 |
| 2024/06/28 | 1,605 | 1,618 | 1,595 | 1,601 | 4,400 |
| 2024/06/27 | 1,613 | 1,628 | 1,566 | 1,600 | 5,200 |
| 2024/06/26 | 1,608 | 1,615 | 1,574 | 1,602 | 4,000 |
| 2024/06/25 | 1,582 | 1,582 | 1,542 | 1,579 | 2,600 |
| 2024/06/24 | 1,540 | 1,560 | 1,537 | 1,550 | 1,300 |
| 2024/06/21 | 1,519 | 1,569 | 1,519 | 1,539 | 5,300 |
| 2024/06/20 | 1,568 | 1,568 | 1,535 | 1,535 | 700 |
| 2024/06/19 | 1,559 | 1,580 | 1,461 | 1,536 | 10,500 |
| 2024/06/18 | 1,550 | 1,580 | 1,550 | 1,576 | 4,000 |
| 2024/06/17 | 1,551 | 1,551 | 1,535 | 1,538 | 3,700 |
| 2024/06/14 | 1,531 | 1,559 | 1,521 | 1,551 | 2,500 |
| 2024/06/13 | 1,549 | 1,549 | 1,533 | 1,538 | 900 |
| 2024/06/12 | 1,550 | 1,550 | 1,523 | 1,549 | 1,500 |
| 2024/06/11 | 1,550 | 1,570 | 1,550 | 1,550 | 2,000 |
| 2024/06/10 | 1,540 | 1,565 | 1,535 | 1,550 | 2,300 |
| 2024/06/07 | 1,550 | 1,578 | 1,545 | 1,552 | 2,200 |
| 2024/06/06 | 1,545 | 1,545 | 1,521 | 1,523 | 800 |
| 2024/06/05 | 1,550 | 1,580 | 1,536 | 1,536 | 2,700 |
| 2024/06/04 | 1,540 | 1,572 | 1,536 | 1,551 | 3,400 |
| 2024/06/03 | 1,556 | 1,560 | 1,512 | 1,529 | 4,800 |
| 2024/05/31 | 1,477 | 1,560 | 1,472 | 1,560 | 6,000 |
| 2024/05/30 | 1,468 | 1,527 | 1,466 | 1,517 | 8,400 |
| 2024/05/29 | 1,580 | 1,594 | 1,487 | 1,498 | 15,100 |
| 2024/05/28 | 1,583 | 1,587 | 1,532 | 1,580 | 7,600 |
| 2024/05/27 | 1,640 | 1,640 | 1,521 | 1,576 | 22,200 |
| 2024/05/24 | 1,635 | 1,640 | 1,600 | 1,600 | 6,400 |
| 2024/05/23 | 1,620 | 1,638 | 1,605 | 1,638 | 1,400 |
| 2024/05/22 | 1,633 | 1,633 | 1,607 | 1,620 | 1,400 |
| 2024/05/21 | 1,640 | 1,640 | 1,600 | 1,632 | 9,700 |
| 2024/05/20 | 1,618 | 1,630 | 1,598 | 1,620 | 2,400 |
| 2024/05/17 | 1,609 | 1,681 | 1,608 | 1,630 | 7,100 |
| 2024/05/16 | 1,658 | 1,658 | 1,614 | 1,633 | 13,200 |
| 2024/05/15 | 1,640 | 1,664 | 1,638 | 1,655 | 6,500 |
| 2024/05/14 | 1,653 | 1,656 | 1,630 | 1,651 | 9,200 |
| 2024/05/13 | 1,640 | 1,682 | 1,630 | 1,660 | 12,500 |
| 2024/05/10 | 1,685 | 1,692 | 1,666 | 1,678 | 4,000 |
| 2024/05/09 | 1,720 | 1,720 | 1,660 | 1,688 | 18,400 |
| 2024/05/08 | 1,759 | 1,766 | 1,712 | 1,733 | 15,500 |
| 2024/05/07 | 1,700 | 1,748 | 1,693 | 1,743 | 14,400 |
| 2024/05/02 | 1,676 | 1,708 | 1,636 | 1,690 | 16,900 |
| 2024/05/01 | 1,688 | 1,698 | 1,676 | 1,676 | 9,000 |
| 2024/04/30 | 1,675 | 1,709 | 1,609 | 1,688 | 15,700 |
| 2024/04/26 | 1,659 | 1,693 | 1,638 | 1,667 | 6,000 |
| 2024/04/25 | 1,655 | 1,696 | 1,628 | 1,639 | 6,100 |
| 2024/04/24 | 1,621 | 1,677 | 1,621 | 1,664 | 4,400 |
| 2024/04/23 | 1,644 | 1,650 | 1,600 | 1,621 | 12,700 |
| 2024/04/22 | 1,606 | 1,696 | 1,606 | 1,634 | 16,400 |
| 2024/04/19 | 1,600 | 1,636 | 1,565 | 1,598 | 27,100 |
| 2024/04/18 | 1,607 | 1,669 | 1,607 | 1,614 | 11,300 |
| 2024/04/17 | 1,640 | 1,641 | 1,610 | 1,611 | 23,400 |
| 2024/04/16 | 1,692 | 1,718 | 1,645 | 1,660 | 33,600 |
| 2024/04/15 | 1,725 | 1,733 | 1,633 | 1,692 | 94,600 |
| 2024/04/12 | 1,565 | 1,600 | 1,527 | 1,548 | 17,500 |
| 2024/04/11 | 1,537 | 1,569 | 1,536 | 1,560 | 6,600 |
| 2024/04/10 | 1,550 | 1,570 | 1,550 | 1,550 | 2,500 |
| 2024/04/09 | 1,558 | 1,558 | 1,510 | 1,550 | 2,200 |
| 2024/04/08 | 1,580 | 1,600 | 1,546 | 1,558 | 4,400 |
| 2024/04/05 | 1,509 | 1,546 | 1,504 | 1,546 | 3,800 |
| 2024/04/04 | 1,538 | 1,559 | 1,502 | 1,529 | 6,900 |
| 2024/04/03 | 1,530 | 1,574 | 1,530 | 1,543 | 10,300 |
| 2024/04/02 | 1,527 | 1,573 | 1,527 | 1,550 | 10,900 |
| 2024/04/01 | 1,538 | 1,554 | 1,522 | 1,526 | 6,400 |
| 2024/03/29 | 1,533 | 1,560 | 1,530 | 1,532 | 10,700 |
| 2024/03/28 | 1,524 | 1,563 | 1,524 | 1,558 | 2,100 |
| 2024/03/27 | 1,553 | 1,564 | 1,522 | 1,564 | 3,500 |
| 2024/03/26 | 1,584 | 1,589 | 1,521 | 1,553 | 7,900 |
| 2024/03/25 | 1,585 | 1,623 | 1,566 | 1,583 | 19,600 |
| 2024/03/22 | 1,565 | 1,579 | 1,551 | 1,577 | 3,800 |
| 2024/03/21 | 1,558 | 1,585 | 1,543 | 1,543 | 7,200 |
| 2024/03/19 | 1,543 | 1,545 | 1,518 | 1,535 | 3,500 |
| 2024/03/18 | 1,540 | 1,569 | 1,531 | 1,543 | 2,900 |
| 2024/03/15 | 1,534 | 1,568 | 1,523 | 1,540 | 8,200 |
| 2024/03/14 | 1,545 | 1,561 | 1,520 | 1,535 | 3,600 |
| 2024/03/13 | 1,560 | 1,564 | 1,506 | 1,549 | 6,900 |
| 2024/03/12 | 1,500 | 1,562 | 1,489 | 1,555 | 7,100 |
| 2024/03/11 | 1,475 | 1,560 | 1,473 | 1,521 | 19,700 |
| 2024/03/08 | 1,540 | 1,546 | 1,486 | 1,539 | 13,600 |
| 2024/03/07 | 1,557 | 1,557 | 1,478 | 1,536 | 14,800 |
| 2024/03/06 | 1,557 | 1,557 | 1,520 | 1,537 | 10,900 |
| 2024/03/05 | 1,596 | 1,596 | 1,460 | 1,557 | 34,200 |
| 2024/03/04 | 1,705 | 1,705 | 1,607 | 1,664 | 17,500 |
| 2024/03/01 | 1,791 | 1,791 | 1,727 | 1,768 | 18,800 |
| 2024/02/29 | 1,684 | 1,843 | 1,652 | 1,791 | 44,100 |
| 2024/02/28 | 1,700 | 1,700 | 1,602 | 1,629 | 9,800 |
| 2024/02/27 | 1,600 | 1,675 | 1,580 | 1,614 | 34,400 |
| 2024/02/26 | 1,539 | 1,588 | 1,520 | 1,560 | 20,700 |
| 2024/02/22 | 1,527 | 1,527 | 1,481 | 1,520 | 9,900 |
| 2024/02/21 | 1,509 | 1,538 | 1,484 | 1,514 | 5,100 |
| 2024/02/20 | 1,481 | 1,542 | 1,481 | 1,510 | 9,800 |
| 2024/02/19 | 1,430 | 1,479 | 1,428 | 1,473 | 11,700 |
| 2024/02/16 | 1,438 | 1,448 | 1,417 | 1,422 | 8,300 |
| 2024/02/15 | 1,452 | 1,458 | 1,415 | 1,439 | 12,500 |
| 2024/02/14 | 1,512 | 1,512 | 1,444 | 1,449 | 16,900 |
| 2024/02/13 | 1,500 | 1,510 | 1,464 | 1,491 | 20,200 |
| 2024/02/09 | 1,460 | 1,475 | 1,449 | 1,475 | 9,100 |
| 2024/02/08 | 1,434 | 1,485 | 1,434 | 1,460 | 9,400 |
| 2024/02/07 | 1,436 | 1,473 | 1,425 | 1,461 | 7,700 |
| 2024/02/06 | 1,463 | 1,466 | 1,419 | 1,436 | 11,300 |
| 2024/02/05 | 1,463 | 1,477 | 1,428 | 1,465 | 7,000 |
| 2024/02/02 | 1,430 | 1,490 | 1,430 | 1,463 | 12,200 |
| 2024/02/01 | 1,480 | 1,488 | 1,412 | 1,412 | 15,400 |
| 2024/01/31 | 1,477 | 1,477 | 1,423 | 1,470 | 14,400 |
| 2024/01/30 | 1,544 | 1,544 | 1,430 | 1,477 | 20,600 |
| 2024/01/29 | 1,549 | 1,560 | 1,500 | 1,511 | 12,000 |
| 2024/01/26 | 1,550 | 1,568 | 1,475 | 1,495 | 29,000 |
| 2024/01/25 | 1,486 | 1,589 | 1,456 | 1,556 | 30,600 |
| 2024/01/24 | 1,430 | 1,560 | 1,406 | 1,470 | 38,300 |
| 2024/01/23 | 1,500 | 1,589 | 1,430 | 1,430 | 50,300 |
| 2024/01/22 | 1,360 | 1,488 | 1,360 | 1,486 | 56,900 |
| 2024/01/19 | 1,345 | 1,352 | 1,310 | 1,352 | 6,700 |
| 2024/01/18 | 1,325 | 1,358 | 1,300 | 1,346 | 11,000 |
| 2024/01/17 | 1,405 | 1,405 | 1,316 | 1,355 | 24,900 |
| 2024/01/16 | 1,413 | 1,432 | 1,301 | 1,345 | 62,700 |
| 2024/01/15 | 1,260 | 1,473 | 1,241 | 1,414 | 303,400 |
| 2024/01/12 | 1,110 | 1,185 | 1,073 | 1,173 | 35,400 |
| 2024/01/11 | 1,152 | 1,163 | 1,107 | 1,140 | 11,200 |
| 2024/01/10 | 1,073 | 1,193 | 1,073 | 1,141 | 11,400 |
| 2024/01/09 | 1,069 | 1,080 | 1,055 | 1,075 | 11,800 |
| 2024/01/05 | 1,029 | 1,045 | 1,028 | 1,045 | 4,300 |
| 2024/01/04 | 1,017 | 1,023 | 995 | 1,016 | 7,800 |