6558 クックビズ(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,659 | 1,693 | 1,638 | 1,667 | 6,000 | 1,667 |
| 2024-04-25 | 1,655 | 1,696 | 1,628 | 1,639 | 6,100 | 1,639 |
| 2024-04-24 | 1,621 | 1,677 | 1,621 | 1,664 | 4,400 | 1,664 |
| 2024-04-23 | 1,644 | 1,650 | 1,600 | 1,621 | 12,700 | 1,621 |
| 2024-04-22 | 1,606 | 1,696 | 1,606 | 1,634 | 16,400 | 1,634 |
| 2024-04-19 | 1,600 | 1,636 | 1,565 | 1,598 | 27,100 | 1,598 |
| 2024-04-18 | 1,607 | 1,669 | 1,607 | 1,614 | 11,300 | 1,614 |
| 2024-04-17 | 1,640 | 1,641 | 1,610 | 1,611 | 23,400 | 1,611 |
| 2024-04-16 | 1,692 | 1,718 | 1,645 | 1,660 | 33,600 | 1,660 |
| 2024-04-15 | 1,725 | 1,733 | 1,633 | 1,692 | 94,600 | 1,692 |
| 2024-04-12 | 1,565 | 1,600 | 1,527 | 1,548 | 17,500 | 1,548 |
| 2024-04-11 | 1,537 | 1,569 | 1,536 | 1,560 | 6,600 | 1,560 |
| 2024-04-10 | 1,550 | 1,570 | 1,550 | 1,550 | 2,500 | 1,550 |
| 2024-04-09 | 1,558 | 1,558 | 1,510 | 1,550 | 2,200 | 1,550 |
| 2024-04-08 | 1,580 | 1,600 | 1,546 | 1,558 | 4,400 | 1,558 |
| 2024-04-05 | 1,509 | 1,546 | 1,504 | 1,546 | 3,800 | 1,546 |
| 2024-04-04 | 1,538 | 1,559 | 1,502 | 1,529 | 6,900 | 1,529 |
| 2024-04-03 | 1,530 | 1,574 | 1,530 | 1,543 | 10,300 | 1,543 |
| 2024-04-02 | 1,527 | 1,573 | 1,527 | 1,550 | 10,900 | 1,550 |
| 2024-04-01 | 1,538 | 1,554 | 1,522 | 1,526 | 6,400 | 1,526 |
| 2024-03-29 | 1,533 | 1,560 | 1,530 | 1,532 | 10,700 | 1,532 |
| 2024-03-28 | 1,524 | 1,563 | 1,524 | 1,558 | 2,100 | 1,558 |
| 2024-03-27 | 1,553 | 1,564 | 1,522 | 1,564 | 3,500 | 1,564 |
| 2024-03-26 | 1,584 | 1,589 | 1,521 | 1,553 | 7,900 | 1,553 |
| 2024-03-25 | 1,585 | 1,623 | 1,566 | 1,583 | 19,600 | 1,583 |
| 2024-03-22 | 1,565 | 1,579 | 1,551 | 1,577 | 3,800 | 1,577 |
| 2024-03-21 | 1,558 | 1,585 | 1,543 | 1,543 | 7,200 | 1,543 |
| 2024-03-19 | 1,543 | 1,545 | 1,518 | 1,535 | 3,500 | 1,535 |
| 2024-03-18 | 1,540 | 1,569 | 1,531 | 1,543 | 2,900 | 1,543 |
| 2024-03-15 | 1,534 | 1,568 | 1,523 | 1,540 | 8,200 | 1,540 |
| 2024-03-14 | 1,545 | 1,561 | 1,520 | 1,535 | 3,600 | 1,535 |
| 2024-03-13 | 1,560 | 1,564 | 1,506 | 1,549 | 6,900 | 1,549 |
| 2024-03-12 | 1,500 | 1,562 | 1,489 | 1,555 | 7,100 | 1,555 |
| 2024-03-11 | 1,475 | 1,560 | 1,473 | 1,521 | 19,700 | 1,521 |
| 2024-03-08 | 1,540 | 1,546 | 1,486 | 1,539 | 13,600 | 1,539 |
| 2024-03-07 | 1,557 | 1,557 | 1,478 | 1,536 | 14,800 | 1,536 |
| 2024-03-06 | 1,557 | 1,557 | 1,520 | 1,537 | 10,900 | 1,537 |
| 2024-03-05 | 1,596 | 1,596 | 1,460 | 1,557 | 34,200 | 1,557 |
| 2024-03-04 | 1,705 | 1,705 | 1,607 | 1,664 | 17,500 | 1,664 |
| 2024-03-01 | 1,791 | 1,791 | 1,727 | 1,768 | 18,800 | 1,768 |
| 2024-02-29 | 1,684 | 1,843 | 1,652 | 1,791 | 44,100 | 1,791 |
| 2024-02-28 | 1,700 | 1,700 | 1,602 | 1,629 | 9,800 | 1,629 |
| 2024-02-27 | 1,600 | 1,675 | 1,580 | 1,614 | 34,400 | 1,614 |
| 2024-02-26 | 1,539 | 1,588 | 1,520 | 1,560 | 20,700 | 1,560 |
| 2024-02-22 | 1,527 | 1,527 | 1,481 | 1,520 | 9,900 | 1,520 |
| 2024-02-21 | 1,509 | 1,538 | 1,484 | 1,514 | 5,100 | 1,514 |
| 2024-02-20 | 1,481 | 1,542 | 1,481 | 1,510 | 9,800 | 1,510 |
| 2024-02-19 | 1,430 | 1,479 | 1,428 | 1,473 | 11,700 | 1,473 |
| 2024-02-16 | 1,438 | 1,448 | 1,417 | 1,422 | 8,300 | 1,422 |
| 2024-02-15 | 1,452 | 1,458 | 1,415 | 1,439 | 12,500 | 1,439 |
| 2024-02-14 | 1,512 | 1,512 | 1,444 | 1,449 | 16,900 | 1,449 |
| 2024-02-13 | 1,500 | 1,510 | 1,464 | 1,491 | 20,200 | 1,491 |
| 2024-02-09 | 1,460 | 1,475 | 1,449 | 1,475 | 9,100 | 1,475 |
| 2024-02-08 | 1,434 | 1,485 | 1,434 | 1,460 | 9,400 | 1,460 |
| 2024-02-07 | 1,436 | 1,473 | 1,425 | 1,461 | 7,700 | 1,461 |
| 2024-02-06 | 1,463 | 1,466 | 1,419 | 1,436 | 11,300 | 1,436 |
| 2024-02-05 | 1,463 | 1,477 | 1,428 | 1,465 | 7,000 | 1,465 |
| 2024-02-02 | 1,430 | 1,490 | 1,430 | 1,463 | 12,200 | 1,463 |
| 2024-02-01 | 1,480 | 1,488 | 1,412 | 1,412 | 15,400 | 1,412 |
| 2024-01-31 | 1,477 | 1,477 | 1,423 | 1,470 | 14,400 | 1,470 |
| 2024-01-30 | 1,544 | 1,544 | 1,430 | 1,477 | 20,600 | 1,477 |
| 2024-01-29 | 1,549 | 1,560 | 1,500 | 1,511 | 12,000 | 1,511 |
| 2024-01-26 | 1,550 | 1,568 | 1,475 | 1,495 | 29,000 | 1,495 |
| 2024-01-25 | 1,486 | 1,589 | 1,456 | 1,556 | 30,600 | 1,556 |
| 2024-01-24 | 1,430 | 1,560 | 1,406 | 1,470 | 38,300 | 1,470 |
| 2024-01-23 | 1,500 | 1,589 | 1,430 | 1,430 | 50,300 | 1,430 |
| 2024-01-22 | 1,360 | 1,488 | 1,360 | 1,486 | 56,900 | 1,486 |
| 2024-01-19 | 1,345 | 1,352 | 1,310 | 1,352 | 6,700 | 1,352 |
| 2024-01-18 | 1,325 | 1,358 | 1,300 | 1,346 | 11,000 | 1,346 |
| 2024-01-17 | 1,405 | 1,405 | 1,316 | 1,355 | 24,900 | 1,355 |
| 2024-01-16 | 1,413 | 1,432 | 1,301 | 1,345 | 62,700 | 1,345 |
| 2024-01-15 | 1,260 | 1,473 | 1,241 | 1,414 | 303,400 | 1,414 |
| 2024-01-12 | 1,110 | 1,185 | 1,073 | 1,173 | 35,400 | 1,173 |
| 2024-01-11 | 1,152 | 1,163 | 1,107 | 1,140 | 11,200 | 1,140 |
| 2024-01-10 | 1,073 | 1,193 | 1,073 | 1,141 | 11,400 | 1,141 |
| 2024-01-09 | 1,069 | 1,080 | 1,055 | 1,075 | 11,800 | 1,075 |
| 2024-01-05 | 1,029 | 1,045 | 1,028 | 1,045 | 4,300 | 1,045 |
| 2024-01-04 | 1,017 | 1,023 | 995 | 1,016 | 7,800 | 1,016 |
分割・併合履歴 ： なし
