2193 クックパッド(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 165 | 176 | 165 | 170 | 1,254,900 | 170 |
| 2025-05-12 | 157 | 167 | 152 | 164 | 1,685,700 | 164 |
| 2025-05-09 | 167 | 168 | 165 | 166 | 493,100 | 166 |
| 2025-05-08 | 164 | 167 | 163 | 166 | 501,600 | 166 |
| 2025-05-07 | 165 | 165 | 161 | 164 | 521,900 | 164 |
| 2025-05-02 | 166 | 170 | 164 | 165 | 626,000 | 165 |
| 2025-05-01 | 167 | 168 | 165 | 165 | 498,300 | 165 |
| 2025-04-30 | 166 | 169 | 165 | 169 | 465,600 | 169 |
| 2025-04-28 | 171 | 171 | 166 | 166 | 824,900 | 166 |
| 2025-04-25 | 174 | 177 | 170 | 172 | 869,400 | 172 |
| 2025-04-24 | 180 | 180 | 173 | 174 | 849,900 | 174 |
| 2025-04-23 | 187 | 190 | 179 | 180 | 743,900 | 180 |
| 2025-04-22 | 185 | 189 | 184 | 186 | 664,800 | 186 |
| 2025-04-21 | 181 | 186 | 181 | 185 | 793,600 | 185 |
| 2025-04-18 | 179 | 182 | 179 | 180 | 565,500 | 180 |
| 2025-04-17 | 178 | 179 | 171 | 175 | 1,234,300 | 175 |
| 2025-04-16 | 179 | 186 | 179 | 181 | 746,700 | 181 |
| 2025-04-15 | 180 | 184 | 177 | 180 | 988,500 | 180 |
| 2025-04-14 | 186 | 190 | 180 | 181 | 691,000 | 181 |
| 2025-04-11 | 190 | 190 | 183 | 186 | 1,427,900 | 186 |
| 2025-04-10 | 186 | 192 | 181 | 192 | 2,229,100 | 192 |
| 2025-04-09 | 182 | 184 | 173 | 181 | 1,204,000 | 181 |
| 2025-04-08 | 180 | 184 | 175 | 182 | 1,391,000 | 182 |
| 2025-04-07 | 175 | 182 | 164 | 170 | 2,256,600 | 170 |
| 2025-04-04 | 186 | 191 | 181 | 185 | 1,800,700 | 185 |
| 2025-04-03 | 175 | 189 | 174 | 186 | 2,518,100 | 186 |
| 2025-04-02 | 183 | 187 | 177 | 179 | 1,760,400 | 179 |
| 2025-04-01 | 180 | 189 | 179 | 183 | 2,761,700 | 183 |
| 2025-03-31 | 175 | 182 | 172 | 180 | 3,770,100 | 180 |
| 2025-03-28 | 181 | 185 | 167 | 175 | 10,728,700 | 175 |
| 2025-03-27 | 137 | 141 | 137 | 141 | 400,000 | 141 |
| 2025-03-26 | 134 | 140 | 133 | 140 | 522,200 | 140 |
| 2025-03-25 | 131 | 134 | 131 | 134 | 295,800 | 134 |
| 2025-03-24 | 132 | 133 | 130 | 130 | 266,200 | 130 |
| 2025-03-21 | 131 | 133 | 131 | 133 | 340,000 | 133 |
| 2025-03-19 | 132 | 133 | 130 | 132 | 337,700 | 132 |
| 2025-03-18 | 134 | 135 | 133 | 133 | 286,500 | 133 |
| 2025-03-17 | 135 | 135 | 133 | 133 | 175,500 | 133 |
| 2025-03-14 | 133 | 136 | 133 | 134 | 225,300 | 134 |
| 2025-03-13 | 134 | 135 | 133 | 133 | 172,500 | 133 |
| 2025-03-12 | 131 | 134 | 131 | 133 | 343,900 | 133 |
| 2025-03-11 | 130 | 132 | 129 | 131 | 336,400 | 131 |
| 2025-03-10 | 131 | 134 | 130 | 132 | 558,500 | 132 |
| 2025-03-07 | 133 | 133 | 130 | 130 | 487,400 | 130 |
| 2025-03-06 | 136 | 137 | 134 | 135 | 286,900 | 135 |
| 2025-03-05 | 134 | 137 | 134 | 134 | 273,600 | 134 |
| 2025-03-04 | 135 | 136 | 132 | 134 | 346,000 | 134 |
| 2025-03-03 | 137 | 139 | 136 | 137 | 206,800 | 137 |
| 2025-02-28 | 137 | 140 | 134 | 135 | 333,000 | 135 |
| 2025-02-27 | 138 | 141 | 137 | 139 | 322,600 | 139 |
| 2025-02-26 | 137 | 138 | 131 | 136 | 414,100 | 136 |
| 2025-02-25 | 141 | 141 | 130 | 136 | 1,191,700 | 136 |
| 2025-02-21 | 142 | 143 | 140 | 140 | 277,500 | 140 |
| 2025-02-20 | 142 | 146 | 136 | 144 | 527,000 | 144 |
| 2025-02-19 | 143 | 143 | 140 | 142 | 261,900 | 142 |
| 2025-02-18 | 142 | 144 | 141 | 144 | 325,800 | 144 |
| 2025-02-17 | 149 | 149 | 141 | 141 | 680,000 | 141 |
| 2025-02-14 | 152 | 153 | 150 | 152 | 223,300 | 152 |
| 2025-02-13 | 152 | 156 | 152 | 154 | 368,600 | 154 |
| 2025-02-12 | 149 | 152 | 146 | 149 | 401,800 | 149 |
| 2025-02-10 | 150 | 151 | 145 | 148 | 503,200 | 148 |
| 2025-02-07 | 154 | 155 | 151 | 153 | 510,500 | 153 |
| 2025-02-06 | 153 | 154 | 151 | 152 | 342,100 | 152 |
| 2025-02-05 | 148 | 154 | 148 | 153 | 717,000 | 153 |
| 2025-02-04 | 150 | 151 | 146 | 146 | 341,300 | 146 |
| 2025-02-03 | 150 | 151 | 145 | 146 | 428,100 | 146 |
| 2025-01-31 | 151 | 152 | 149 | 152 | 211,800 | 152 |
| 2025-01-30 | 150 | 151 | 149 | 151 | 222,300 | 151 |
| 2025-01-29 | 149 | 152 | 148 | 152 | 227,100 | 152 |
| 2025-01-28 | 148 | 150 | 147 | 149 | 177,800 | 149 |
| 2025-01-27 | 148 | 150 | 146 | 147 | 275,500 | 147 |
| 2025-01-24 | 146 | 148 | 144 | 147 | 313,000 | 147 |
| 2025-01-23 | 147 | 148 | 145 | 147 | 244,400 | 147 |
| 2025-01-22 | 146 | 148 | 145 | 146 | 196,900 | 146 |
| 2025-01-21 | 145 | 146 | 143 | 144 | 196,000 | 144 |
| 2025-01-20 | 143 | 148 | 142 | 148 | 376,900 | 148 |
| 2025-01-17 | 143 | 143 | 140 | 140 | 231,500 | 140 |
| 2025-01-16 | 145 | 145 | 142 | 143 | 233,400 | 143 |
| 2025-01-15 | 144 | 145 | 142 | 142 | 220,600 | 142 |
| 2025-01-14 | 147 | 148 | 144 | 144 | 232,200 | 144 |
| 2025-01-10 | 147 | 149 | 146 | 148 | 208,400 | 148 |
| 2025-01-09 | 148 | 150 | 148 | 148 | 257,700 | 148 |
| 2025-01-08 | 149 | 150 | 148 | 148 | 262,700 | 148 |
| 2025-01-07 | 154 | 154 | 150 | 151 | 219,900 | 151 |
| 2025-01-06 | 154 | 156 | 151 | 151 | 292,600 | 151 |
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