クックパッド
2193スタンダード/サービス業/Cookpad Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 147.0 | 149.0 | 143.0 | 143.0 | -6.0 | -4.03% | 552,500 |
| 2026-03-12 | 152.0 | 152.0 | 147.0 | 149.0 | -3.0 | -1.97% | 523,500 |
| 2026-03-11 | 150.0 | 152.0 | 148.0 | 152.0 | +4.0 | +2.70% | 442,800 |
| 2026-03-10 | 149.0 | 149.0 | 146.0 | 148.0 | +3.0 | +2.07% | 411,200 |
| 2026-03-09 | 145.0 | 147.0 | 143.0 | 145.0 | -1.0 | -0.68% | 494,900 |
| 2026-03-06 | 148.0 | 149.0 | 146.0 | 146.0 | -2.0 | -1.35% | 313,400 |
| 2026-03-05 | 145.0 | 149.0 | 143.0 | 148.0 | +7.0 | +4.96% | 562,800 |
| 2026-03-04 | 146.0 | 149.0 | 140.0 | 141.0 | -7.0 | -4.73% | 858,100 |
| 2026-03-03 | 150.0 | 151.0 | 147.0 | 148.0 | -2.0 | -1.33% | 503,500 |
| 2026-03-02 | 153.0 | 153.0 | 148.0 | 150.0 | -3.0 | -1.96% | 546,000 |
| 2026-02-27 | 148.0 | 154.0 | 148.0 | 153.0 | +8.0 | +5.52% | 756,100 |
| 2026-02-26 | 149.0 | 150.0 | 145.0 | 145.0 | -3.0 | -2.03% | 342,200 |
| 2026-02-25 | 143.0 | 149.0 | 143.0 | 148.0 | +5.0 | +3.50% | 508,200 |
| 2026-02-24 | 145.0 | 146.0 | 143.0 | 143.0 | -2.0 | -1.38% | 332,500 |
| 2026-02-20 | 146.0 | 147.0 | 145.0 | 145.0 | -1.0 | -0.68% | 360,900 |
| 2026-02-19 | 149.0 | 149.0 | 146.0 | 146.0 | -3.0 | -2.01% | 316,900 |
| 2026-02-18 | 151.0 | 151.0 | 147.0 | 149.0 | -1.0 | -0.67% | 491,400 |
| 2026-02-17 | 152.0 | 153.0 | 150.0 | 150.0 | -1.0 | -0.66% | 398,600 |
| 2026-02-16 | 151.0 | 151.0 | 147.0 | 151.0 | 0.0 | 0.00% | 635,200 |
| 2026-02-13 | 152.0 | 153.0 | 149.0 | 151.0 | -1.0 | -0.66% | 488,700 |
| 2026-02-12 | 149.0 | 153.0 | 147.0 | 152.0 | +7.0 | +4.83% | 912,900 |
| 2026-02-10 | 150.0 | 150.0 | 144.0 | 145.0 | -10.0 | -6.45% | 1,103,700 |
| 2026-02-09 | 154.0 | 160.0 | 150.0 | 155.0 | +11.0 | +7.64% | 1,229,100 |
| 2026-02-06 | 151.0 | 151.0 | 143.0 | 144.0 | -4.0 | -2.70% | 740,400 |
| 2026-02-05 | 147.0 | 151.0 | 147.0 | 148.0 | -1.0 | -0.67% | 358,900 |
| 2026-02-04 | 148.0 | 149.0 | 146.0 | 149.0 | +3.0 | +2.05% | 450,000 |
| 2026-02-03 | 147.0 | 148.0 | 145.0 | 146.0 | -3.0 | -2.01% | 399,300 |
| 2026-02-02 | 148.0 | 151.0 | 147.0 | 149.0 | +2.0 | +1.36% | 408,000 |
| 2026-01-30 | 148.0 | 148.0 | 146.0 | 147.0 | +1.0 | +0.68% | 288,400 |
| 2026-01-29 | 149.0 | 149.0 | 145.0 | 146.0 | -2.0 | -1.35% | 410,600 |
| 2026-01-28 | 150.0 | 151.0 | 148.0 | 148.0 | -3.0 | -1.99% | 321,000 |
| 2026-01-27 | 154.0 | 157.0 | 151.0 | 151.0 | -4.0 | -2.58% | 377,500 |
| 2026-01-26 | 159.0 | 159.0 | 155.0 | 155.0 | -4.0 | -2.52% | 338,700 |
| 2026-01-23 | 156.0 | 159.0 | 153.0 | 159.0 | +1.0 | +0.63% | 580,600 |
| 2026-01-22 | 155.0 | 158.0 | 154.0 | 158.0 | +6.0 | +3.95% | 641,400 |
| 2026-01-21 | 156.0 | 157.0 | 150.0 | 152.0 | -6.0 | -3.80% | 605,500 |
| 2026-01-20 | 160.0 | 162.0 | 157.0 | 158.0 | +1.0 | +0.64% | 475,500 |
| 2026-01-19 | 157.0 | 158.0 | 152.0 | 157.0 | 0.0 | 0.00% | 460,700 |
| 2026-01-16 | 156.0 | 157.0 | 153.0 | 157.0 | +4.0 | +2.61% | 420,100 |
| 2026-01-15 | 149.0 | 153.0 | 149.0 | 153.0 | +4.0 | +2.68% | 361,600 |
| 2026-01-14 | 152.0 | 152.0 | 149.0 | 149.0 | -1.0 | -0.67% | 279,100 |
| 2026-01-13 | 153.0 | 154.0 | 149.0 | 150.0 | -2.0 | -1.32% | 373,800 |
| 2026-01-09 | 153.0 | 154.0 | 151.0 | 152.0 | -1.0 | -0.65% | 264,100 |
| 2026-01-08 | 153.0 | 155.0 | 151.0 | 153.0 | 0.0 | 0.00% | 292,900 |
| 2026-01-07 | 149.0 | 153.0 | 148.0 | 153.0 | +4.0 | +2.68% | 376,600 |
| 2026-01-06 | 146.0 | 150.0 | 146.0 | 149.0 | +3.0 | +2.05% | 275,500 |
| 2026-01-05 | 145.0 | 148.0 | 144.0 | 146.0 | +2.0 | +1.39% | 292,500 |
| 2025-12-30 | 148.0 | 149.0 | 144.0 | 144.0 | -3.0 | -2.04% | 296,400 |
| 2025-12-29 | 150.0 | 150.0 | 147.0 | 147.0 | -2.0 | -1.34% | 214,000 |
| 2025-12-26 | 149.0 | 151.0 | 148.0 | 149.0 | 0.0 | 0.00% | 348,900 |
| 2025-12-25 | 146.0 | 149.0 | 145.0 | 149.0 | +1.0 | +0.68% | 249,800 |
| 2025-12-24 | 147.0 | 148.0 | 145.0 | 148.0 | +2.0 | +1.37% | 402,300 |
| 2025-12-23 | 146.0 | 146.0 | 144.0 | 146.0 | +4.0 | +2.82% | 466,900 |
| 2025-12-22 | 148.0 | 149.0 | 142.0 | 142.0 | -5.0 | -3.40% | 594,800 |
| 2025-12-19 | 147.0 | 148.0 | 146.0 | 147.0 | 0.0 | 0.00% | 251,900 |
| 2025-12-18 | 148.0 | 148.0 | 146.0 | 147.0 | -1.0 | -0.68% | 277,700 |
| 2025-12-17 | 147.0 | 148.0 | 145.0 | 148.0 | +2.0 | +1.37% | 291,500 |
| 2025-12-16 | 149.0 | 150.0 | 146.0 | 146.0 | -3.0 | -2.01% | 337,200 |
| 2025-12-15 | 148.0 | 149.0 | 146.0 | 149.0 | +2.0 | +1.36% | 325,100 |
| 2025-12-12 | 149.0 | 150.0 | 147.0 | 147.0 | 0.0 | 0.00% | 348,900 |
| 2025-12-11 | 147.0 | 148.0 | 146.0 | 147.0 | 0.0 | 0.00% | 390,700 |
| 2025-12-10 | 147.0 | 148.0 | 145.0 | 147.0 | +1.0 | +0.68% | 342,300 |
| 2025-12-09 | 149.0 | 149.0 | 145.0 | 146.0 | -3.0 | -2.01% | 404,100 |
| 2025-12-08 | 146.0 | 149.0 | 146.0 | 149.0 | +3.0 | +2.05% | 335,400 |
| 2025-12-05 | 147.0 | 148.0 | 146.0 | 146.0 | -3.0 | -2.01% | 332,500 |
| 2025-12-04 | 147.0 | 149.0 | 147.0 | 149.0 | +2.0 | +1.36% | 341,400 |
| 2025-12-03 | 149.0 | 150.0 | 147.0 | 147.0 | -3.0 | -2.00% | 344,600 |
| 2025-12-02 | 152.0 | 153.0 | 150.0 | 150.0 | -4.0 | -2.60% | 496,500 |
| 2025-12-01 | 155.0 | 157.0 | 153.0 | 154.0 | -1.0 | -0.65% | 421,100 |
| 2025-11-28 | 156.0 | 157.0 | 154.0 | 155.0 | -1.0 | -0.64% | 215,300 |
| 2025-11-27 | 159.0 | 159.0 | 155.0 | 156.0 | -2.0 | -1.27% | 335,000 |
| 2025-11-26 | 156.0 | 158.0 | 156.0 | 158.0 | +2.0 | +1.28% | 178,700 |
| 2025-11-25 | 158.0 | 159.0 | 156.0 | 156.0 | -2.0 | -1.27% | 259,800 |
| 2025-11-21 | 152.0 | 158.0 | 152.0 | 158.0 | +5.0 | +3.27% | 425,900 |
| 2025-11-20 | 156.0 | 157.0 | 153.0 | 153.0 | -2.0 | -1.29% | 500,100 |
| 2025-11-19 | 155.0 | 157.0 | 155.0 | 155.0 | 0.0 | 0.00% | 365,600 |
| 2025-11-18 | 156.0 | 157.0 | 153.0 | 155.0 | -1.0 | -0.64% | 545,200 |
| 2025-11-17 | 159.0 | 159.0 | 155.0 | 156.0 | -3.0 | -1.89% | 433,200 |
| 2025-11-14 | 161.0 | 162.0 | 159.0 | 159.0 | -2.0 | -1.24% | 332,400 |
| 2025-11-13 | 162.0 | 165.0 | 159.0 | 161.0 | -1.0 | -0.62% | 402,300 |
| 2025-11-12 | 157.0 | 163.0 | 157.0 | 162.0 | +3.0 | +1.89% | 629,200 |
| 2025-11-11 | 162.0 | 163.0 | 159.0 | 159.0 | -3.0 | -1.85% | 440,800 |
| 2025-11-10 | 164.0 | 165.0 | 158.0 | 162.0 | -1.0 | -0.61% | 462,700 |
| 2025-11-07 | 162.0 | 165.0 | 162.0 | 163.0 | 0.0 | 0.00% | 277,000 |
| 2025-11-06 | 163.0 | 165.0 | 162.0 | 163.0 | 0.0 | 0.00% | 231,500 |
| 2025-11-05 | 165.0 | 167.0 | 162.0 | 163.0 | -2.0 | -1.21% | 424,000 |
| 2025-11-04 | 166.0 | 168.0 | 165.0 | 165.0 | -3.0 | -1.79% | 269,800 |
| 2025-10-31 | 170.0 | 170.0 | 166.0 | 168.0 | 0.0 | 0.00% | 393,000 |
| 2025-10-30 | 166.0 | 171.0 | 166.0 | 168.0 | +2.0 | +1.20% | 561,000 |
| 2025-10-29 | 166.0 | 168.0 | 166.0 | 166.0 | +1.0 | +0.61% | 295,400 |
| 2025-10-28 | 171.0 | 171.0 | 165.0 | 165.0 | -6.0 | -3.51% | 605,900 |
| 2025-10-27 | 172.0 | 175.0 | 171.0 | 171.0 | +1.0 | +0.59% | 297,500 |
| 2025-10-24 | 176.0 | 177.0 | 170.0 | 170.0 | -5.0 | -2.86% | 522,300 |
| 2025-10-23 | 173.0 | 176.0 | 173.0 | 175.0 | 0.0 | 0.00% | 348,900 |
| 2025-10-22 | 173.0 | 176.0 | 173.0 | 175.0 | +2.0 | +1.16% | 457,400 |
| 2025-10-21 | 172.0 | 175.0 | 170.0 | 173.0 | +2.0 | +1.17% | 301,200 |
| 2025-10-20 | 172.0 | 173.0 | 169.0 | 171.0 | +1.0 | +0.59% | 311,500 |
| 2025-10-17 | 170.0 | 171.0 | 168.0 | 170.0 | 0.0 | 0.00% | 275,800 |
| 2025-10-16 | 167.0 | 170.0 | 166.0 | 170.0 | +3.0 | +1.80% | 330,100 |
| 2025-10-15 | 165.0 | 169.0 | 164.0 | 167.0 | +3.0 | +1.83% | 433,700 |
| 2025-10-14 | 163.0 | 165.0 | 162.0 | 164.0 | 0.0 | 0.00% | 570,000 |
| 2025-10-10 | 168.0 | 169.0 | 164.0 | 164.0 | -5.0 | -2.96% | 562,200 |
| 2025-10-09 | 172.0 | 173.0 | 169.0 | 169.0 | -4.0 | -2.31% | 397,100 |
| 2025-10-08 | 173.0 | 177.0 | 172.0 | 173.0 | 0.0 | 0.00% | 486,400 |
| 2025-10-07 | 171.0 | 174.0 | 171.0 | 173.0 | -1.0 | -0.57% | 336,000 |
| 2025-10-06 | 173.0 | 174.0 | 170.0 | 174.0 | +4.0 | +2.35% | 420,900 |
| 2025-10-03 | 169.0 | 172.0 | 163.0 | 170.0 | +2.0 | +1.19% | 730,000 |
| 2025-10-02 | 170.0 | 173.0 | 167.0 | 168.0 | -1.0 | -0.59% | 476,900 |
| 2025-10-01 | 171.0 | 173.0 | 169.0 | 169.0 | -2.0 | -1.17% | 420,800 |
| 2025-09-30 | 171.0 | 173.0 | 169.0 | 171.0 | 0.0 | 0.00% | 307,800 |
| 2025-09-29 | 176.0 | 176.0 | 171.0 | 171.0 | -4.0 | -2.29% | 390,700 |
| 2025-09-26 | 176.0 | 177.0 | 175.0 | 175.0 | -1.0 | -0.57% | 198,200 |
| 2025-09-25 | 174.0 | 177.0 | 174.0 | 176.0 | +1.0 | +0.57% | 235,600 |
| 2025-09-24 | 177.0 | 178.0 | 174.0 | 175.0 | -2.0 | -1.13% | 326,700 |
| 2025-09-22 | 175.0 | 178.0 | 174.0 | 177.0 | +3.0 | +1.72% | 328,900 |
| 2025-09-19 | 176.0 | 178.0 | 174.0 | 174.0 | -2.0 | -1.14% | 464,300 |
| 2025-09-18 | 175.0 | 177.0 | 172.0 | 176.0 | +1.0 | +0.57% | 382,100 |
| 2025-09-17 | 174.0 | 177.0 | 172.0 | 175.0 | 0.0 | 0.00% | 291,000 |
| 2025-09-16 | 171.0 | 175.0 | 169.0 | 175.0 | +4.0 | +2.34% | 331,500 |
| 2025-09-12 | 173.0 | 175.0 | 171.0 | 171.0 | — | — | 290,200 |
直近120営業日分を表示