2193 クックパッド(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	116	119	115	118	415,200	118
2023-12-28	112	116	110	116	467,800	116
2023-12-27	110	112	110	112	573,600	112
2023-12-26	109	112	109	110	365,700	110
2023-12-25	112	113	110	110	347,500	110
2023-12-22	116	117	112	112	788,300	112
2023-12-21	116	117	115	116	227,100	116
2023-12-20	116	119	116	117	270,700	117
2023-12-19	113	116	113	116	232,500	116
2023-12-18	114	114	112	113	280,100	113
2023-12-15	112	116	112	114	667,800	114
2023-12-14	114	115	112	112	338,300	112
2023-12-13	112	114	110	112	570,100	112
2023-12-12	113	114	107	110	993,600	110
2023-12-11	112	114	111	112	453,700	112
2023-12-08	115	117	112	112	605,500	112
2023-12-07	118	120	115	116	540,600	116
2023-12-06	118	120	117	119	473,400	119
2023-12-05	118	123	118	118	462,700	118
2023-12-04	117	120	117	120	398,200	120
2023-12-01	119	120	117	118	367,800	118
2023-11-30	122	123	117	119	677,000	119
2023-11-29	123	124	121	123	388,500	123
2023-11-28	124	125	122	123	671,000	123
2023-11-27	125	128	123	124	404,200	124
2023-11-24	123	127	123	125	527,200	125
2023-11-22	128	130	123	123	1,345,900	123
2023-11-21	131	132	127	131	840,500	131
2023-11-20	127	135	127	132	1,476,100	132
2023-11-17	120	126	119	125	586,900	125
2023-11-16	119	120	117	120	274,400	120
2023-11-15	117	121	117	120	611,800	120
2023-11-14	116	120	115	117	739,200	117
2023-11-13	114	117	113	116	505,700	116
2023-11-10	113	115	111	113	583,500	113
2023-11-09	114	115	112	115	350,400	115
2023-11-08	116	117	114	115	452,200	115
2023-11-07	113	116	112	115	449,200	115
2023-11-06	112	114	111	114	593,800	114
2023-11-02	108	111	108	110	358,000	110
2023-11-01	110	110	107	109	313,500	109
2023-10-31	107	109	105	109	526,500	109
2023-10-30	110	110	107	110	365,800	110
2023-10-27	110	112	109	111	316,000	111
2023-10-26	110	111	108	110	466,100	110
2023-10-25	111	113	108	112	674,900	112
2023-10-24	106	111	105	110	1,019,800	110
2023-10-23	108	109	105	106	563,200	106
2023-10-20	110	110	107	110	526,800	110
2023-10-19	111	113	111	112	335,400	112
2023-10-18	111	114	108	113	546,300	113
2023-10-17	112	114	110	111	656,500	111
2023-10-16	115	115	108	111	968,900	111
2023-10-13	116	117	113	115	549,700	115
2023-10-12	117	118	115	118	1,054,200	118
2023-10-11	126	126	119	120	1,176,400	120
2023-10-10	127	127	125	125	841,700	125
2023-10-06	126	128	124	127	794,800	127
2023-10-05	126	128	124	127	781,800	127
2023-10-04	129	129	124	125	1,147,000	125
2023-10-03	136	137	130	131	650,400	131
2023-10-02	143	144	136	136	409,500	136
2023-09-29	139	143	138	142	454,600	142
2023-09-28	142	142	136	137	482,700	137
2023-09-27	144	144	139	141	486,600	141
2023-09-26	147	147	144	144	249,100	144
2023-09-25	147	149	146	147	223,900	147
2023-09-22	146	147	145	145	322,400	145
2023-09-21	149	150	148	148	210,100	148
2023-09-20	150	154	148	151	750,900	151
2023-09-19	151	152	150	151	565,100	151
2023-09-15	155	156	153	154	239,600	154
2023-09-14	156	156	153	156	232,800	156
2023-09-13	157	158	156	156	196,300	156
2023-09-12	160	160	157	158	178,400	158
2023-09-11	160	162	159	160	91,200	160
2023-09-08	163	165	160	161	233,400	161
2023-09-07	167	167	162	164	193,000	164
2023-09-06	165	168	165	167	135,900	167
2023-09-05	165	166	164	165	159,000	165
2023-09-04	165	165	163	165	90,600	165
2023-09-01	165	165	163	165	117,500	165
2023-08-31	165	165	163	165	91,700	165
2023-08-30	165	165	163	165	139,600	165
2023-08-29	163	165	162	165	125,500	165
2023-08-28	162	164	161	163	113,400	163
2023-08-25	162	165	161	163	164,000	163
2023-08-24	161	163	161	163	123,800	163
2023-08-23	160	161	159	161	154,100	161
2023-08-22	160	163	160	162	152,600	162
2023-08-21	161	162	160	160	101,700	160
2023-08-18	159	162	158	161	153,500	161
2023-08-17	163	165	156	160	247,800	160
2023-08-16	164	165	161	163	136,300	163
2023-08-15	163	166	161	164	304,400	164
2023-08-14	160	163	159	162	202,000	162
2023-08-10	161	162	159	161	191,900	161
2023-08-09	158	163	157	163	442,100	163
2023-08-08	157	158	156	157	162,200	157
2023-08-07	153	157	153	156	172,900	156
2023-08-04	156	157	153	154	256,000	154
2023-08-03	158	158	156	156	221,500	156
2023-08-02	159	160	158	158	86,300	158
2023-08-01	160	161	158	160	170,000	160
2023-07-31	160	161	158	159	149,300	159
2023-07-28	158	159	156	159	329,500	159
2023-07-27	160	161	158	160	68,200	160
2023-07-26	159	161	158	160	96,500	160
2023-07-25	162	162	159	160	138,700	160
2023-07-24	162	163	161	162	88,400	162
2023-07-21	163	164	162	162	161,800	162
2023-07-20	167	167	165	166	133,600	166
2023-07-19	166	167	163	167	163,600	167
2023-07-18	163	165	161	165	241,800	165
2023-07-14	163	163	161	161	104,300	161
2023-07-13	161	163	160	162	176,400	162
2023-07-12	164	164	158	160	223,200	160
2023-07-11	157	164	157	164	524,400	164
2023-07-10	163	163	156	156	891,100	156
2023-07-07	166	168	165	166	135,300	166
2023-07-06	169	170	165	166	362,300	166
2023-07-05	170	171	170	170	72,200	170
2023-07-04	172	173	170	170	112,100	170
2023-07-03	172	173	171	172	96,100	172
2023-06-30	171	172	170	171	117,700	171
2023-06-29	171	172	170	172	122,600	172
2023-06-28	170	172	170	172	82,800	172
2023-06-27	172	172	170	170	155,000	170
2023-06-26	175	175	172	173	133,800	173
2023-06-23	176	179	175	175	143,300	175
2023-06-22	179	181	176	176	189,900	176
2023-06-21	181	182	179	179	133,500	179
2023-06-20	181	182	178	182	151,500	182
2023-06-19	180	184	179	183	153,100	183
2023-06-16	181	183	180	181	196,900	181
2023-06-15	181	183	179	181	281,400	181
2023-06-14	185	185	180	181	196,600	181
2023-06-13	181	184	178	183	175,200	183
2023-06-12	178	182	176	181	149,100	181
2023-06-09	179	180	176	176	189,900	176
2023-06-08	184	184	177	178	275,900	178
2023-06-07	180	186	179	185	341,500	185
2023-06-06	177	180	176	177	185,600	177
2023-06-05	176	180	175	178	138,500	178
2023-06-02	174	177	174	174	122,100	174
2023-06-01	176	178	175	175	103,800	175
2023-05-31	173	177	172	177	215,400	177
2023-05-30	172	174	171	174	106,100	174
2023-05-29	175	175	172	172	77,100	172
2023-05-26	173	175	173	173	111,400	173
2023-05-25	172	174	172	172	123,300	172
2023-05-24	175	175	172	172	142,300	172
2023-05-23	178	179	175	175	102,000	175
2023-05-22	175	178	175	178	163,100	178
2023-05-19	178	179	175	175	129,400	175
2023-05-18	182	182	174	174	373,800	174
2023-05-17	184	184	182	182	95,700	182
2023-05-16	185	186	184	184	133,900	184
2023-05-15	190	190	185	185	153,800	185
2023-05-12	190	191	189	190	64,300	190
2023-05-11	190	192	189	189	74,800	189
2023-05-10	192	192	190	191	65,400	191
2023-05-09	190	194	190	191	125,500	191
2023-05-08	189	192	189	190	77,300	190
2023-05-02	192	192	189	189	80,300	189
2023-05-01	192	193	191	191	91,000	191
2023-04-28	191	193	191	193	97,200	193
2023-04-27	190	191	189	190	110,200	190
2023-04-26	192	192	188	188	196,400	188
2023-04-25	193	194	191	192	94,200	192
2023-04-24	192	194	191	191	72,300	191
2023-04-21	193	193	191	192	80,400	192
2023-04-20	194	195	193	193	76,800	193
2023-04-19	195	195	192	194	177,800	194
2023-04-18	190	196	190	196	367,700	196
2023-04-17	200	201	194	194	225,600	194
2023-04-14	200	202	200	200	134,900	200
2023-04-13	203	204	198	198	192,900	198
2023-04-12	205	206	202	202	162,700	202
2023-04-11	206	209	204	207	200,200	207
2023-04-10	203	206	203	206	92,500	206
2023-04-07	209	209	203	203	105,600	203
2023-04-06	210	211	206	207	178,600	207
2023-04-05	210	212	208	211	188,600	211
2023-04-04	214	214	209	213	171,800	213
2023-04-03	209	213	209	211	166,700	211
2023-03-31	204	209	204	209	203,300	209
2023-03-30	200	208	199	203	1,343,100	203
2023-03-29	203	206	198	204	278,200	204
2023-03-28	218	218	201	202	286,500	202
2023-03-27	224	224	218	218	158,300	218
2023-03-24	225	226	223	225	1,412,500	225
2023-03-23	224	225	223	225	479,300	225
2023-03-22	223	224	223	224	239,200	224
2023-03-20	225	225	222	222	135,400	222
2023-03-17	223	227	223	225	455,500	225
2023-03-16	221	223	220	223	275,400	223
2023-03-15	223	223	221	221	304,400	221
2023-03-14	222	223	221	221	488,300	221
2023-03-13	222	223	222	223	252,000	223
2023-03-10	224	224	222	222	397,700	222
2023-03-09	225	226	223	225	410,700	225
2023-03-08	224	225	223	224	229,200	224
2023-03-07	223	225	223	223	202,400	223
2023-03-06	224	225	223	224	120,000	224
2023-03-03	224	224	223	224	114,100	224
2023-03-02	222	224	221	224	345,000	224
2023-03-01	221	223	221	221	205,700	221
2023-02-28	221	223	220	222	415,300	222
2023-02-27	221	222	220	220	383,300	220
2023-02-24	222	223	220	222	355,400	222
2023-02-22	223	224	220	222	751,700	222
2023-02-21	223	226	222	223	568,600	223
2023-02-20	223	223	221	222	323,100	222
2023-02-17	223	225	220	221	478,000	221
2023-02-16	221	227	221	226	1,105,700	226
2023-02-15	226	226	216	219	1,435,300	219
2023-02-14	221	228	221	226	984,300	226
2023-02-13	221	225	216	218	1,417,500	218
2023-02-10	214	216	205	209	574,300	209
2023-02-09	212	217	212	217	198,600	217
2023-02-08	214	215	212	215	227,200	215
2023-02-07	210	217	210	217	290,000	217
2023-02-06	214	216	212	214	170,000	214
2023-02-03	210	216	210	213	186,600	213
2023-02-02	215	216	209	210	337,600	210
2023-02-01	216	219	212	216	396,500	216
2023-01-31	220	220	215	217	297,700	217
2023-01-30	218	227	217	217	388,800	217
2023-01-27	221	224	215	219	367,500	219
2023-01-26	223	224	218	221	311,500	221
2023-01-25	222	228	217	223	622,300	223
2023-01-24	220	232	218	228	759,800	228
2023-01-23	221	221	216	220	484,900	220
2023-01-20	215	225	215	220	1,269,700	220
2023-01-19	197	220	197	216	1,498,500	216
2023-01-18	195	199	195	199	115,100	199
2023-01-17	196	196	193	195	125,800	195
2023-01-16	195	199	195	196	172,100	196
2023-01-13	201	201	195	195	322,900	195
2023-01-12	200	202	200	202	128,200	202
2023-01-11	199	201	197	198	228,600	198
2023-01-10	199	199	196	198	110,800	198
2023-01-06	197	197	195	197	100,500	197
2023-01-05	196	199	193	197	363,200	197
2023-01-04	195	195	190	193	147,300	193

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30