2193 クックパッド(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 153 | 166 | 151 | 153 | 1,544,200 | 153 |
| 2024-05-01 | 158 | 162 | 153 | 153 | 1,551,200 | 153 |
| 2024-04-30 | 167 | 169 | 160 | 160 | 1,578,800 | 160 |
| 2024-04-26 | 175 | 177 | 170 | 172 | 1,192,500 | 172 |
| 2024-04-25 | 176 | 181 | 174 | 176 | 741,800 | 176 |
| 2024-04-24 | 178 | 179 | 174 | 177 | 853,600 | 177 |
| 2024-04-23 | 178 | 182 | 176 | 178 | 793,600 | 178 |
| 2024-04-22 | 176 | 180 | 174 | 177 | 1,256,500 | 177 |
| 2024-04-19 | 179 | 180 | 172 | 174 | 1,242,500 | 174 |
| 2024-04-18 | 179 | 185 | 178 | 179 | 1,106,400 | 179 |
| 2024-04-17 | 183 | 185 | 175 | 179 | 1,350,100 | 179 |
| 2024-04-16 | 188 | 191 | 182 | 183 | 1,550,600 | 183 |
| 2024-04-15 | 185 | 194 | 183 | 190 | 1,386,700 | 190 |
| 2024-04-12 | 192 | 195 | 187 | 190 | 1,544,200 | 190 |
| 2024-04-11 | 196 | 200 | 190 | 193 | 1,664,400 | 193 |
| 2024-04-10 | 200 | 209 | 196 | 199 | 3,419,300 | 199 |
| 2024-04-09 | 187 | 201 | 187 | 200 | 3,330,300 | 200 |
| 2024-04-08 | 174 | 193 | 172 | 191 | 4,229,800 | 191 |
| 2024-04-05 | 176 | 183 | 173 | 179 | 2,118,800 | 179 |
| 2024-04-04 | 167 | 178 | 164 | 178 | 2,622,800 | 178 |
| 2024-04-03 | 164 | 173 | 161 | 167 | 3,028,600 | 167 |
| 2024-04-02 | 168 | 168 | 162 | 165 | 2,572,300 | 165 |
| 2024-04-01 | 170 | 173 | 162 | 173 | 5,712,600 | 173 |
| 2024-03-29 | 185 | 185 | 185 | 185 | 1,043,800 | 185 |
| 2024-03-28 | 138 | 140 | 135 | 135 | 561,000 | 135 |
| 2024-03-27 | 136 | 142 | 134 | 139 | 868,000 | 139 |
| 2024-03-26 | 134 | 139 | 134 | 136 | 799,000 | 136 |
| 2024-03-25 | 128 | 143 | 127 | 134 | 2,908,400 | 134 |
| 2024-03-22 | 127 | 129 | 125 | 129 | 668,900 | 129 |
| 2024-03-21 | 127 | 128 | 124 | 125 | 534,500 | 125 |
| 2024-03-19 | 125 | 126 | 123 | 126 | 485,600 | 126 |
| 2024-03-18 | 120 | 125 | 120 | 124 | 682,500 | 124 |
| 2024-03-15 | 126 | 126 | 119 | 120 | 3,593,900 | 120 |
| 2024-03-14 | 129 | 130 | 127 | 129 | 580,200 | 129 |
| 2024-03-13 | 127 | 134 | 126 | 130 | 1,323,000 | 130 |
| 2024-03-12 | 122 | 127 | 122 | 127 | 605,900 | 127 |
| 2024-03-11 | 124 | 128 | 123 | 123 | 495,800 | 123 |
| 2024-03-08 | 121 | 126 | 121 | 124 | 755,600 | 124 |
| 2024-03-07 | 124 | 125 | 121 | 122 | 1,068,800 | 122 |
| 2024-03-06 | 121 | 126 | 121 | 125 | 946,600 | 125 |
| 2024-03-05 | 122 | 124 | 119 | 123 | 874,700 | 123 |
| 2024-03-04 | 124 | 125 | 121 | 124 | 992,700 | 124 |
| 2024-03-01 | 127 | 127 | 123 | 123 | 1,010,300 | 123 |
| 2024-02-29 | 129 | 130 | 127 | 127 | 474,300 | 127 |
| 2024-02-28 | 131 | 134 | 130 | 131 | 435,200 | 131 |
| 2024-02-27 | 129 | 131 | 128 | 130 | 276,700 | 130 |
| 2024-02-26 | 124 | 130 | 124 | 130 | 685,500 | 130 |
| 2024-02-22 | 127 | 127 | 124 | 124 | 611,000 | 124 |
| 2024-02-21 | 129 | 129 | 126 | 128 | 552,800 | 128 |
| 2024-02-20 | 129 | 133 | 128 | 131 | 760,200 | 131 |
| 2024-02-19 | 123 | 128 | 123 | 128 | 534,100 | 128 |
| 2024-02-16 | 123 | 126 | 122 | 124 | 568,700 | 124 |
| 2024-02-15 | 128 | 128 | 120 | 122 | 870,100 | 122 |
| 2024-02-14 | 130 | 132 | 125 | 127 | 1,010,200 | 127 |
| 2024-02-13 | 126 | 140 | 126 | 131 | 4,322,800 | 131 |
| 2024-02-09 | 119 | 121 | 119 | 121 | 433,000 | 121 |
| 2024-02-08 | 120 | 121 | 118 | 120 | 436,900 | 120 |
| 2024-02-07 | 123 | 124 | 119 | 120 | 561,400 | 120 |
| 2024-02-06 | 122 | 124 | 120 | 124 | 548,400 | 124 |
| 2024-02-05 | 121 | 122 | 120 | 122 | 621,400 | 122 |
| 2024-02-02 | 119 | 121 | 118 | 120 | 299,700 | 120 |
| 2024-02-01 | 121 | 121 | 118 | 119 | 466,900 | 119 |
| 2024-01-31 | 121 | 122 | 119 | 120 | 352,800 | 120 |
| 2024-01-30 | 120 | 122 | 120 | 120 | 499,600 | 120 |
| 2024-01-29 | 118 | 120 | 117 | 119 | 400,700 | 119 |
| 2024-01-26 | 115 | 117 | 114 | 117 | 319,700 | 117 |
| 2024-01-25 | 115 | 116 | 114 | 116 | 349,400 | 116 |
| 2024-01-24 | 115 | 115 | 113 | 115 | 252,200 | 115 |
| 2024-01-23 | 115 | 116 | 114 | 115 | 309,600 | 115 |
| 2024-01-22 | 113 | 115 | 112 | 114 | 413,100 | 114 |
| 2024-01-19 | 112 | 113 | 111 | 112 | 635,400 | 112 |
| 2024-01-18 | 112 | 113 | 111 | 113 | 340,000 | 113 |
| 2024-01-17 | 117 | 117 | 113 | 113 | 677,700 | 113 |
| 2024-01-16 | 120 | 121 | 115 | 115 | 766,200 | 115 |
| 2024-01-15 | 120 | 123 | 119 | 121 | 468,600 | 121 |
| 2024-01-12 | 119 | 120 | 117 | 119 | 369,600 | 119 |
| 2024-01-11 | 123 | 123 | 119 | 119 | 598,000 | 119 |
| 2024-01-10 | 122 | 123 | 120 | 122 | 564,000 | 122 |
| 2024-01-09 | 116 | 125 | 116 | 124 | 890,900 | 124 |
| 2024-01-05 | 118 | 118 | 116 | 116 | 258,800 | 116 |
| 2024-01-04 | 116 | 118 | 114 | 118 | 310,000 | 118 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2013-04-25]1株→2株 [2010-12-28]1株→2株 [2010-06-28]1株→2株 [2009-11-26]1株→3株
