6558 クックビズ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 773 | 773 | 718 | 720 | 4,000 | 720 |
| 2025-04-03 | 779 | 788 | 768 | 788 | 1,000 | 788 |
| 2025-04-02 | - | - | - | 794 | - | 794 |
| 2025-04-01 | 779 | 794 | 778 | 794 | 2,900 | 794 |
| 2025-03-31 | 786 | 821 | 765 | 765 | 6,900 | 765 |
| 2025-03-28 | 822 | 822 | 812 | 816 | 500 | 816 |
| 2025-03-27 | 808 | 816 | 808 | 816 | 1,100 | 816 |
| 2025-03-26 | 829 | 829 | 815 | 815 | 3,800 | 815 |
| 2025-03-25 | 821 | 834 | 794 | 814 | 7,400 | 814 |
| 2025-03-24 | 786 | 815 | 784 | 806 | 5,100 | 806 |
| 2025-03-21 | 773 | 782 | 768 | 782 | 5,400 | 782 |
| 2025-03-19 | 771 | 775 | 768 | 775 | 2,200 | 775 |
| 2025-03-18 | 771 | 771 | 771 | 771 | 200 | 771 |
| 2025-03-17 | 772 | 774 | 770 | 774 | 2,800 | 774 |
| 2025-03-14 | 769 | 777 | 768 | 768 | 3,300 | 768 |
| 2025-03-13 | 770 | 771 | 767 | 767 | 400 | 767 |
| 2025-03-12 | - | - | - | 765 | - | 765 |
| 2025-03-11 | 763 | 767 | 763 | 765 | 1,400 | 765 |
| 2025-03-10 | 773 | 773 | 763 | 763 | 900 | 763 |
| 2025-03-07 | 776 | 776 | 758 | 758 | 2,200 | 758 |
| 2025-03-06 | 777 | 777 | 777 | 777 | 400 | 777 |
| 2025-03-05 | 762 | 762 | 762 | 762 | 800 | 762 |
| 2025-03-04 | 762 | 763 | 761 | 763 | 1,100 | 763 |
| 2025-03-03 | 779 | 779 | 772 | 772 | 2,200 | 772 |
| 2025-02-28 | 767 | 773 | 767 | 773 | 3,600 | 773 |
| 2025-02-27 | 782 | 782 | 772 | 772 | 900 | 772 |
| 2025-02-26 | 787 | 787 | 774 | 780 | 3,100 | 780 |
| 2025-02-25 | 778 | 783 | 773 | 783 | 4,800 | 783 |
| 2025-02-21 | 770 | 778 | 768 | 778 | 4,500 | 778 |
| 2025-02-20 | 777 | 777 | 772 | 772 | 1,700 | 772 |
| 2025-02-19 | 764 | 776 | 764 | 774 | 1,300 | 774 |
| 2025-02-18 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2025-02-17 | 769 | 780 | 763 | 771 | 2,200 | 771 |
| 2025-02-14 | 774 | 774 | 767 | 769 | 1,100 | 769 |
| 2025-02-13 | 777 | 777 | 773 | 774 | 2,800 | 774 |
| 2025-02-12 | 778 | 778 | 767 | 777 | 2,300 | 777 |
| 2025-02-10 | 765 | 780 | 763 | 778 | 1,700 | 778 |
| 2025-02-07 | 757 | 778 | 757 | 765 | 4,200 | 765 |
| 2025-02-06 | 770 | 780 | 770 | 771 | 3,300 | 771 |
| 2025-02-05 | 778 | 778 | 760 | 770 | 3,300 | 770 |
| 2025-02-04 | 776 | 786 | 776 | 779 | 1,700 | 779 |
| 2025-02-03 | 790 | 791 | 776 | 776 | 1,900 | 776 |
| 2025-01-31 | 765 | 785 | 765 | 785 | 16,200 | 785 |
| 2025-01-30 | 777 | 782 | 767 | 776 | 3,500 | 776 |
| 2025-01-29 | 765 | 792 | 765 | 779 | 3,900 | 779 |
| 2025-01-28 | 785 | 785 | 751 | 765 | 8,200 | 765 |
| 2025-01-27 | 797 | 799 | 765 | 787 | 6,700 | 787 |
| 2025-01-24 | 783 | 794 | 776 | 787 | 4,900 | 787 |
| 2025-01-23 | 776 | 780 | 773 | 780 | 1,400 | 780 |
| 2025-01-22 | 777 | 780 | 775 | 776 | 2,200 | 776 |
| 2025-01-21 | 781 | 781 | 773 | 774 | 700 | 774 |
| 2025-01-20 | 778 | 788 | 778 | 780 | 2,200 | 780 |
| 2025-01-17 | 780 | 780 | 774 | 780 | 1,600 | 780 |
| 2025-01-16 | 784 | 799 | 783 | 783 | 7,500 | 783 |
| 2025-01-15 | 799 | 799 | 782 | 785 | 1,200 | 785 |
| 2025-01-14 | 801 | 802 | 784 | 784 | 3,800 | 784 |
| 2025-01-10 | 791 | 814 | 791 | 809 | 1,700 | 809 |
| 2025-01-09 | 786 | 799 | 786 | 793 | 3,800 | 793 |
| 2025-01-08 | 789 | 817 | 782 | 811 | 3,700 | 811 |
| 2025-01-07 | 780 | 795 | 780 | 792 | 3,700 | 792 |
| 2025-01-06 | 773 | 787 | 772 | 787 | 2,700 | 787 |
分割・併合履歴 ： なし