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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 164 | 166 | 163 | 163 | 347,400 | 163 |
| 2024-11-20 | 169 | 170 | 161 | 163 | 517,200 | 163 |
| 2024-11-19 | 170 | 175 | 169 | 170 | 475,100 | 170 |
| 2024-11-18 | 165 | 171 | 164 | 170 | 391,500 | 170 |
| 2024-11-15 | 169 | 169 | 165 | 167 | 250,400 | 167 |
| 2024-11-14 | 167 | 170 | 166 | 168 | 231,000 | 168 |
| 2024-11-13 | 162 | 168 | 162 | 167 | 283,200 | 167 |
| 2024-11-12 | 164 | 166 | 161 | 165 | 530,300 | 165 |
| 2024-11-11 | 168 | 168 | 163 | 163 | 1,003,700 | 163 |
| 2024-11-08 | 172 | 175 | 171 | 172 | 471,100 | 172 |
| 2024-11-07 | 173 | 174 | 170 | 171 | 231,200 | 171 |
| 2024-11-06 | 175 | 175 | 171 | 172 | 164,900 | 172 |
| 2024-11-05 | 171 | 174 | 169 | 173 | 145,100 | 173 |
| 2024-11-01 | 171 | 173 | 170 | 171 | 182,700 | 171 |
| 2024-10-31 | 172 | 176 | 172 | 175 | 188,600 | 175 |
| 2024-10-30 | 175 | 175 | 172 | 172 | 305,100 | 172 |
| 2024-10-29 | 171 | 175 | 171 | 174 | 155,000 | 174 |
| 2024-10-28 | 166 | 172 | 165 | 172 | 164,500 | 172 |
| 2024-10-25 | 170 | 170 | 165 | 167 | 260,300 | 167 |
| 2024-10-24 | 169 | 171 | 168 | 169 | 223,900 | 169 |
| 2024-10-23 | 173 | 174 | 170 | 172 | 204,200 | 172 |
| 2024-10-22 | 180 | 180 | 174 | 174 | 165,200 | 174 |
| 2024-10-21 | 178 | 180 | 176 | 177 | 154,900 | 177 |
| 2024-10-18 | 178 | 180 | 176 | 179 | 269,200 | 179 |
| 2024-10-17 | 173 | 178 | 172 | 176 | 222,400 | 176 |
| 2024-10-16 | 174 | 176 | 172 | 172 | 190,200 | 172 |
| 2024-10-15 | 173 | 177 | 173 | 176 | 162,900 | 176 |
| 2024-10-11 | 173 | 174 | 172 | 172 | 121,600 | 172 |
| 2024-10-10 | 174 | 174 | 171 | 174 | 223,300 | 174 |
| 2024-10-09 | 177 | 178 | 173 | 174 | 207,200 | 174 |
| 2024-10-08 | 179 | 180 | 175 | 176 | 231,800 | 176 |
| 2024-10-07 | 180 | 181 | 177 | 181 | 273,600 | 181 |
| 2024-10-04 | 181 | 184 | 180 | 180 | 160,600 | 180 |
| 2024-10-03 | 180 | 183 | 177 | 182 | 253,100 | 182 |
| 2024-10-02 | 181 | 182 | 176 | 178 | 447,800 | 178 |
| 2024-10-01 | 177 | 187 | 177 | 184 | 280,700 | 184 |
| 2024-09-30 | 179 | 182 | 176 | 177 | 488,300 | 177 |
| 2024-09-27 | 189 | 189 | 183 | 185 | 251,600 | 185 |
| 2024-09-26 | 186 | 188 | 185 | 188 | 206,400 | 188 |
| 2024-09-25 | 186 | 188 | 183 | 184 | 303,900 | 184 |
| 2024-09-24 | 195 | 197 | 186 | 186 | 440,200 | 186 |
| 2024-09-20 | 199 | 199 | 190 | 194 | 340,300 | 194 |
| 2024-09-19 | 202 | 205 | 188 | 198 | 617,900 | 198 |
| 2024-09-18 | 197 | 202 | 196 | 201 | 320,000 | 201 |
| 2024-09-17 | 195 | 198 | 191 | 194 | 297,800 | 194 |
| 2024-09-13 | 191 | 195 | 190 | 194 | 294,600 | 194 |
| 2024-09-12 | 190 | 194 | 189 | 191 | 347,900 | 191 |
| 2024-09-11 | 190 | 192 | 184 | 185 | 323,000 | 185 |
| 2024-09-10 | 193 | 193 | 187 | 192 | 327,700 | 192 |
| 2024-09-09 | 190 | 192 | 187 | 192 | 437,100 | 192 |
| 2024-09-06 | 205 | 205 | 195 | 195 | 338,200 | 195 |
| 2024-09-05 | 204 | 212 | 203 | 204 | 343,400 | 204 |
| 2024-09-04 | 205 | 209 | 203 | 207 | 377,500 | 207 |
| 2024-09-03 | 202 | 210 | 202 | 209 | 269,700 | 209 |
| 2024-09-02 | 203 | 209 | 201 | 202 | 322,200 | 202 |
| 2024-08-30 | 200 | 202 | 196 | 201 | 302,800 | 201 |
| 2024-08-29 | 203 | 206 | 198 | 200 | 214,800 | 200 |
| 2024-08-28 | 207 | 209 | 203 | 205 | 268,900 | 205 |
| 2024-08-27 | 207 | 210 | 205 | 208 | 340,300 | 208 |
| 2024-08-26 | 198 | 214 | 198 | 210 | 685,800 | 210 |
| 2024-08-23 | 202 | 206 | 196 | 197 | 381,800 | 197 |
| 2024-08-22 | 193 | 206 | 192 | 202 | 511,000 | 202 |
| 2024-08-21 | 191 | 198 | 191 | 193 | 317,400 | 193 |
| 2024-08-20 | 180 | 194 | 180 | 194 | 496,400 | 194 |
| 2024-08-19 | 184 | 185 | 178 | 178 | 277,500 | 178 |
| 2024-08-16 | 178 | 184 | 177 | 184 | 360,800 | 184 |
| 2024-08-15 | 185 | 185 | 175 | 176 | 452,700 | 176 |
| 2024-08-14 | 180 | 187 | 175 | 185 | 405,100 | 185 |
| 2024-08-13 | 187 | 189 | 176 | 179 | 735,900 | 179 |
| 2024-08-09 | 181 | 189 | 176 | 187 | 651,300 | 187 |
| 2024-08-08 | 175 | 183 | 175 | 178 | 355,900 | 178 |
| 2024-08-07 | 170 | 181 | 167 | 174 | 633,200 | 174 |
| 2024-08-06 | 172 | 177 | 165 | 175 | 805,900 | 175 |
| 2024-08-05 | 176 | 181 | 155 | 162 | 1,484,700 | 162 |
| 2024-08-02 | 199 | 204 | 186 | 186 | 1,039,100 | 186 |
| 2024-08-01 | 212 | 212 | 205 | 206 | 387,100 | 206 |
| 2024-07-31 | 213 | 216 | 209 | 215 | 567,100 | 215 |
| 2024-07-30 | 209 | 215 | 206 | 215 | 323,800 | 215 |
| 2024-07-29 | 205 | 211 | 204 | 210 | 338,100 | 210 |
| 2024-07-26 | 200 | 209 | 199 | 203 | 588,700 | 203 |
| 2024-07-25 | 194 | 201 | 192 | 198 | 673,700 | 198 |
| 2024-07-24 | 201 | 202 | 196 | 199 | 585,200 | 199 |
| 2024-07-23 | 200 | 208 | 200 | 205 | 451,400 | 205 |
| 2024-07-22 | 203 | 204 | 199 | 200 | 356,600 | 200 |
| 2024-07-19 | 204 | 207 | 200 | 202 | 458,100 | 202 |
| 2024-07-18 | 208 | 213 | 205 | 206 | 504,500 | 206 |
| 2024-07-17 | 208 | 211 | 203 | 211 | 846,600 | 211 |
| 2024-07-16 | 220 | 221 | 208 | 208 | 1,006,400 | 208 |
| 2024-07-12 | 206 | 224 | 206 | 223 | 1,421,800 | 223 |
| 2024-07-11 | 209 | 212 | 205 | 206 | 601,300 | 206 |
| 2024-07-10 | 209 | 214 | 206 | 210 | 1,133,000 | 210 |
| 2024-07-09 | 188 | 210 | 188 | 209 | 2,928,300 | 209 |
| 2024-07-08 | 185 | 189 | 185 | 187 | 470,200 | 187 |
| 2024-07-05 | 178 | 186 | 178 | 185 | 459,200 | 185 |
| 2024-07-04 | 182 | 182 | 178 | 179 | 191,700 | 179 |
| 2024-07-03 | 180 | 183 | 178 | 182 | 266,300 | 182 |
| 2024-07-02 | 185 | 186 | 180 | 180 | 381,400 | 180 |
| 2024-07-01 | 189 | 189 | 183 | 184 | 342,700 | 184 |
| 2024-06-28 | 190 | 190 | 185 | 187 | 341,100 | 187 |
| 2024-06-27 | 179 | 190 | 178 | 189 | 746,500 | 189 |
| 2024-06-26 | 183 | 185 | 178 | 179 | 443,600 | 179 |
| 2024-06-25 | 184 | 187 | 181 | 182 | 303,400 | 182 |
| 2024-06-24 | 182 | 187 | 182 | 184 | 329,100 | 184 |
| 2024-06-21 | 180 | 184 | 180 | 180 | 305,200 | 180 |
| 2024-06-20 | 182 | 184 | 178 | 182 | 460,900 | 182 |
| 2024-06-19 | 196 | 197 | 182 | 183 | 753,200 | 183 |
| 2024-06-18 | 192 | 202 | 192 | 196 | 869,000 | 196 |
| 2024-06-17 | 191 | 192 | 183 | 192 | 549,600 | 192 |
| 2024-06-14 | 184 | 192 | 184 | 191 | 651,600 | 191 |
| 2024-06-13 | 185 | 189 | 183 | 185 | 352,200 | 185 |
| 2024-06-12 | 180 | 185 | 180 | 183 | 302,200 | 183 |
| 2024-06-11 | 190 | 190 | 180 | 180 | 554,200 | 180 |
| 2024-06-10 | 186 | 193 | 186 | 190 | 516,700 | 190 |
| 2024-06-07 | 183 | 187 | 183 | 187 | 207,700 | 187 |
| 2024-06-06 | 190 | 191 | 183 | 184 | 420,700 | 184 |
| 2024-06-05 | 189 | 191 | 185 | 189 | 569,100 | 189 |
| 2024-06-04 | 182 | 189 | 182 | 189 | 606,400 | 189 |
| 2024-06-03 | 184 | 184 | 177 | 180 | 431,000 | 180 |
| 2024-05-31 | 174 | 184 | 174 | 184 | 537,500 | 184 |
| 2024-05-30 | 172 | 177 | 170 | 174 | 391,000 | 174 |
| 2024-05-29 | 173 | 177 | 173 | 173 | 294,100 | 173 |
| 2024-05-28 | 171 | 175 | 171 | 175 | 458,400 | 175 |
| 2024-05-27 | 169 | 172 | 165 | 167 | 375,800 | 167 |
| 2024-05-24 | 173 | 176 | 168 | 168 | 545,200 | 168 |
| 2024-05-23 | 180 | 181 | 174 | 176 | 361,100 | 176 |
| 2024-05-22 | 181 | 186 | 177 | 178 | 511,300 | 178 |
| 2024-05-21 | 185 | 191 | 181 | 183 | 871,700 | 183 |
| 2024-05-20 | 182 | 184 | 179 | 183 | 494,100 | 183 |
| 2024-05-17 | 176 | 185 | 176 | 181 | 567,700 | 181 |
| 2024-05-16 | 178 | 182 | 177 | 178 | 490,300 | 178 |
| 2024-05-15 | 178 | 183 | 176 | 177 | 622,600 | 177 |
| 2024-05-14 | 168 | 182 | 167 | 178 | 1,048,900 | 178 |
| 2024-05-13 | 184 | 190 | 168 | 169 | 1,924,100 | 169 |
| 2024-05-10 | 163 | 166 | 162 | 165 | 396,200 | 165 |
| 2024-05-09 | 160 | 168 | 158 | 164 | 787,600 | 164 |
| 2024-05-08 | 160 | 166 | 157 | 162 | 808,100 | 162 |
| 2024-05-07 | 156 | 163 | 156 | 160 | 887,900 | 160 |
| 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
