1. HOME >
  2. 株価時系列 >
  3. 6558 >
  4. 2020年

6558 クックビズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309739929719925,500992
2020-12-299909999669834,700983
2020-12-289941,0009601,00012,5001,000
2020-12-259959959859941,900994
2020-12-249991,0009809955,000995
2020-12-239849979629976,600997
2020-12-221,0171,0179809906,200990
2020-12-211,0151,0199961,0196,4001,019
2020-12-181,0241,0331,0151,0158,0001,015
2020-12-171,0281,0421,0281,0332,9001,033
2020-12-161,0911,0911,0211,0327,1001,032
2020-12-151,0821,0941,0591,0894,7001,089
2020-12-141,0991,0991,0571,0838,5001,083
2020-12-111,0501,0791,0351,0798,3001,079
2020-12-101,0641,0641,0411,0542,4001,054
2020-12-091,0501,0591,0331,05214,4001,052
2020-12-081,0571,0751,0201,05817,7001,058
2020-12-071,1091,1091,0781,0786,6001,078
2020-12-041,0901,1101,0781,0855,1001,085
2020-12-031,0841,1091,0801,1028,4001,102
2020-12-021,0601,0781,0591,0787,2001,078
2020-12-011,0641,0641,0401,0605,4001,060
2020-11-301,1151,1151,0551,0715,6001,071
2020-11-271,1101,1201,1101,1109,2001,110
2020-11-261,1011,1271,1011,1186,4001,118
2020-11-251,1121,1281,1001,1019,5001,101
2020-11-241,1491,1491,0741,1009,6001,100
2020-11-201,1101,1181,0701,11015,3001,110
2020-11-191,0401,1251,0401,10020,7001,100
2020-11-181,0341,0561,0331,0485,9001,048
2020-11-171,0271,0591,0261,0334,9001,033
2020-11-161,0601,0601,0211,0273,5001,027
2020-11-131,0661,0761,0361,06111,9001,061
2020-11-121,1071,1361,0651,12616,2001,126
2020-11-111,1201,1671,0921,16712,2001,167
2020-11-101,1501,1501,0611,09015,2001,090
2020-11-091,0221,0401,0161,0163,7001,016
2020-11-061,0621,0621,0111,0213,1001,021
2020-11-051,0011,0201,0011,0022,4001,002
2020-11-049991,0309881,0014,4001,001
2020-11-029571,0079561,0064,5001,006
2020-10-309921,01995697110,600971
2020-10-291,0061,0549909918,700991
2020-10-281,0231,0571,0101,0104,8001,010
2020-10-271,0061,0669851,0528,3001,052
2020-10-261,0731,0841,0081,01210,8001,012
2020-10-231,0941,0941,0451,07210,8001,072
2020-10-221,1041,1391,0841,1086,3001,108
2020-10-211,0861,1501,0861,1505,2001,150
2020-10-201,1191,1201,0811,10511,9001,105
2020-10-191,1431,1841,1221,1229,6001,122
2020-10-161,1811,2171,1251,14211,7001,142
2020-10-151,2411,2851,1631,18018,6001,180
2020-10-141,2351,2801,2311,26733,3001,267
2020-10-131,2551,2741,2211,24519,6001,245
2020-10-121,1481,2771,1431,24751,4001,247
2020-10-091,1491,1491,1131,1435,5001,143
2020-10-081,1541,1541,1321,1368,6001,136
2020-10-071,1331,1531,1221,1526,3001,152
2020-10-061,1491,1551,1361,1556,7001,155
2020-10-051,1101,1601,1011,1586,9001,158
2020-10-021,1521,1671,1161,13610,6001,136
2020-09-301,1411,1561,1401,1524,3001,152
2020-09-291,1661,1711,1391,15413,0001,154
2020-09-281,1291,1661,1271,16615,3001,166
2020-09-251,1461,1591,1251,13816,2001,138
2020-09-241,1851,1901,1411,14613,2001,146
2020-09-231,2151,2181,1651,18513,1001,185
2020-09-181,1551,2201,1381,22015,8001,220
2020-09-171,1901,1901,1311,15017,4001,150
2020-09-161,2231,2381,1901,1909,4001,190
2020-09-151,2491,2491,2121,2167,2001,216
2020-09-141,2401,2421,2001,2287,9001,228
2020-09-111,2761,2761,2301,24213,7001,242
2020-09-101,2651,2951,1901,26243,6001,262
2020-09-091,1981,3071,1871,29558,7001,295
2020-09-081,1531,1971,1451,19513,1001,195
2020-09-071,1481,1701,1371,1537,9001,153
2020-09-041,1401,1871,1321,1787,9001,178
2020-09-031,1671,1971,1221,19711,9001,197
2020-09-021,1981,1981,1371,16715,3001,167
2020-09-011,2051,2131,1391,17614,1001,176
2020-08-311,2271,2801,1791,19327,7001,193
2020-08-281,2641,3201,1211,13750,4001,137
2020-08-271,3411,4001,2071,324205,3001,324
2020-08-261,0601,3241,0601,32497,4001,324
2020-08-251,0201,0491,0041,02412,3001,024
2020-08-241,0031,0149919976,900997
2020-08-211,0021,0241,0021,0052,3001,005
2020-08-201,0181,0211,0001,0103,6001,010
2020-08-191,0001,0351,0001,0067,7001,006
2020-08-189749949739946,300994
2020-08-1799099297397410,500974
2020-08-149819909729903,900990
2020-08-139869919689816,300981
2020-08-121,0081,0089779906,100990
2020-08-111,0101,0189669928,800992
2020-08-071,1071,10898099355,000993
2020-08-0685697085695822,000958
2020-08-058488698418565,200856
2020-08-048598778598634,500863
2020-08-0383387382785011,200850
2020-07-3188088082084818,600848
2020-07-3090599887589530,600895
2020-07-299299328909207,100920
2020-07-289609609209323,600932
2020-07-279719729349536,500953
2020-07-229659969529808,800980
2020-07-219459619359434,000943
2020-07-2095096892294510,200945
2020-07-171,0151,01592595015,600950
2020-07-161,0111,0279781,01922,2001,019
2020-07-151,0551,0589751,02745,6001,027
2020-07-141,1091,2761,0371,14573,5001,145
2020-07-131,0431,0631,0171,0637,1001,063
2020-07-101,0801,1121,0401,04215,9001,042
2020-07-091,0781,1201,0781,0855,7001,085
2020-07-081,1201,1281,0501,07517,8001,075
2020-07-071,1581,1701,1171,1508,1001,150
2020-07-061,1351,1701,1311,1645,5001,164
2020-07-031,1791,1951,1431,1536,5001,153
2020-07-021,2201,2301,1131,17821,0001,178
2020-07-011,2531,2661,2381,2508,6001,250
2020-06-301,2531,2881,2161,28310,7001,283
2020-06-291,3251,3311,2461,26521,0001,265
2020-06-261,3791,3791,3351,34816,9001,348
2020-06-251,3871,3901,3331,38711,0001,387
2020-06-241,4531,4641,3881,41716,6001,417
2020-06-231,4221,5181,4021,45147,0001,451
2020-06-221,4001,4591,3761,42212,9001,422
2020-06-191,3581,3891,3401,3858,5001,385
2020-06-181,3281,3751,3231,3556,4001,355
2020-06-171,3391,3611,3111,35020,2001,350
2020-06-161,3261,3831,3051,3609,7001,360
2020-06-151,3521,4191,2721,32627,6001,326
2020-06-121,2731,3641,2731,35234,2001,352
2020-06-111,4901,5001,3701,39323,5001,393
2020-06-101,4201,5101,4091,50434,2001,504
2020-06-091,4351,4401,3831,43530,2001,435
2020-06-081,3811,4491,3811,44935,9001,449
2020-06-051,3931,3941,3141,38332,7001,383
2020-06-041,4171,4421,3701,40719,7001,407
2020-06-031,4631,4761,3801,42040,7001,420
2020-06-021,4701,4851,4011,44316,7001,443
2020-06-011,5501,5501,4151,44029,6001,440
2020-05-291,4701,5001,4351,48027,1001,480
2020-05-281,6091,6551,4331,49565,7001,495
2020-05-271,5731,6281,5411,57835,2001,578
2020-05-261,5801,6381,5321,59969,0001,599
2020-05-251,4501,5441,4411,52330,1001,523
2020-05-221,4501,4931,3791,41327,0001,413
2020-05-211,4811,5201,4141,43033,1001,430
2020-05-201,3371,4301,3371,42121,7001,421
2020-05-191,4181,4601,3211,35632,5001,356
2020-05-181,4001,4201,3611,37943,4001,379
2020-05-151,3421,3981,2771,34037,9001,340
2020-05-141,4271,4271,2731,34270,7001,342
2020-05-131,4691,4841,4381,45766,8001,457
2020-05-121,5871,7751,4901,539360,6001,539
2020-05-111,3541,5641,3311,564227,6001,564
2020-05-081,1151,2991,1151,26449,7001,264
2020-05-071,1491,1711,0861,11324,0001,113
2020-05-011,1411,1591,1001,14937,2001,149
2020-04-301,0691,2221,0691,18787,4001,187
2020-04-281,0051,0499821,04916,3001,049
2020-04-279721,01896099420,700994
2020-04-249759839309428,800942
2020-04-239399799249608,900960
2020-04-2292995890492216,700922
2020-04-2199899889893032,900930
2020-04-201,0001,00094598826,100988
2020-04-179691,01396097514,600975
2020-04-161,0051,09995495435,400954
2020-04-159551,01495599518,400995
2020-04-1492498190195217,100952
2020-04-1398299990591430,700914
2020-04-101,0501,0559721,00527,0001,005
2020-04-099291,0109151,00537,9001,005
2020-04-089009408769157,300915
2020-04-0792593286790127,200901
2020-04-0681687577086526,100865
2020-04-0385087281883123,500831
2020-04-0286488284084011,300840
2020-04-0192092685186424,400864
2020-03-3190095088393314,800933
2020-03-3090791985890919,300909
2020-03-2792594089193718,000937
2020-03-2698498490991025,800910
2020-03-251,0001,00092998437,500984
2020-03-2486391586391419,800914
2020-03-2382587880583825,300838
2020-03-1990392680585541,900855
2020-03-1896896891191884,600918
2020-03-1792195583586377,900863
2020-03-161,0031,00391192152,200921
2020-03-1392699788995856,500958
2020-03-121,1591,1981,0581,07647,1001,076
2020-03-111,2751,2751,2021,21952,5001,219
2020-03-101,1551,2501,1151,24558,0001,245
2020-03-091,3451,3451,1851,20560,7001,205
2020-03-061,5031,5101,3731,38752,9001,387
2020-03-051,5821,5991,5451,57422,7001,574
2020-03-041,5091,6051,5071,58240,5001,582
2020-03-031,7041,7041,5351,54946,6001,549
2020-03-021,5811,6401,5401,61239,4001,612
2020-02-281,6001,6601,5071,55074,3001,550
2020-02-271,8511,8511,7031,70456,8001,704
2020-02-261,8701,8721,7661,85132,7001,851
2020-02-251,8611,9381,8291,88358,5001,883
2020-02-212,0202,0672,0012,03120,5002,031
2020-02-202,0992,0991,9812,01915,0002,019
2020-02-192,0312,0742,0112,05015,0002,050
2020-02-182,0422,0761,9562,02738,2002,027
2020-02-172,0562,0982,0122,06757,4002,067
2020-02-142,1602,1922,1062,10632,7002,106
2020-02-132,2812,3002,1802,20339,4002,203
2020-02-122,2262,2782,1882,27335,9002,273
2020-02-102,2242,2402,2022,23624,4002,236
2020-02-072,4002,4102,2232,23572,4002,235
2020-02-062,3402,4102,3302,40022,7002,400
2020-02-052,3632,3632,2912,31127,3002,311
2020-02-042,2982,3862,2982,36118,2002,361
2020-02-032,2872,3612,2622,33959,7002,339
2020-01-312,3422,4582,3422,38134,6002,381
2020-01-302,3932,4582,2922,35596,8002,355
2020-01-292,5622,5622,4202,42245,7002,422
2020-01-282,4252,5432,4252,51635,8002,516
2020-01-272,5432,5522,4682,47573,6002,475
2020-01-242,6622,6642,5532,61449,0002,614
2020-01-232,6502,6512,5702,60156,5002,601
2020-01-222,7052,7352,6532,65443,8002,654
2020-01-212,6912,7302,6702,70549,1002,705
2020-01-202,7462,7592,6852,69075,3002,690
2020-01-172,7182,8252,6662,79688,6002,796
2020-01-162,7502,8312,6352,708142,3002,708
2020-01-152,7452,9002,7272,790293,8002,790
2020-01-143,1303,1403,0253,085100,0003,085
2020-01-103,1803,2003,0303,06084,0003,060
2020-01-093,1003,2353,0503,18069,4003,180
2020-01-083,0653,1102,9223,020107,4003,020
2020-01-073,1803,2753,1203,125101,5003,125
2020-01-063,1603,2003,0803,200108,1003,200

分割・併合履歴 ： なし