クックビズ
6558グロース/サービス業/Cookbiz Co.,Ltd.
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 | 707.0 | 707.0 | 707.0 | 707.0 | +7.0 | +1.00% | 300 |
| 2026-03-12 | 680.0 | 707.0 | 680.0 | 700.0 | +4.0 | +0.57% | 1,500 |
| 2026-03-11 | 719.0 | 719.0 | 696.0 | 696.0 | -13.0 | -1.83% | 200 |
| 2026-03-10 | 711.0 | 729.0 | 709.0 | 709.0 | -17.0 | -2.34% | 1,000 |
| 2026-03-09 | 710.0 | 726.0 | 681.0 | 726.0 | -4.0 | -0.55% | 4,000 |
| 2026-03-06 | 720.0 | 735.0 | 720.0 | 730.0 | +10.0 | +1.39% | 700 |
| 2026-03-05 | 707.0 | 742.0 | 707.0 | 720.0 | +15.0 | +2.13% | 4,300 |
| 2026-03-04 | 707.0 | 840.0 | 688.0 | 705.0 | -2.0 | -0.28% | 120,900 |
| 2026-03-03 | 722.0 | 722.0 | 707.0 | 707.0 | -1.0 | -0.14% | 700 |
| 2026-03-02 | 708.0 | 708.0 | 708.0 | 708.0 | -1.0 | -0.14% | 200 |
| 2026-02-27 | 711.0 | 711.0 | 709.0 | 709.0 | -3.0 | -0.42% | 1,000 |
| 2026-02-26 | 718.0 | 718.0 | 698.0 | 712.0 | -14.0 | -1.93% | 3,900 |
| 2026-02-25 | 724.0 | 733.0 | 722.0 | 726.0 | +4.0 | +0.55% | 2,900 |
| 2026-02-24 | 733.0 | 736.0 | 722.0 | 722.0 | +4.0 | +0.56% | 600 |
| 2026-02-20 | 734.0 | 736.0 | 718.0 | 718.0 | -6.0 | -0.83% | 1,200 |
| 2026-02-19 | 723.0 | 724.0 | 717.0 | 724.0 | -11.0 | -1.50% | 700 |
| 2026-02-18 | 714.0 | 735.0 | 714.0 | 735.0 | +23.0 | +3.23% | 1,300 |
| 2026-02-17 | 719.0 | 720.0 | 712.0 | 712.0 | -14.0 | -1.93% | 2,100 |
| 2026-02-16 | 744.0 | 744.0 | 705.0 | 726.0 | -14.0 | -1.89% | 5,100 |
| 2026-02-13 | 765.0 | 765.0 | 740.0 | 740.0 | -14.0 | -1.86% | 800 |
| 2026-02-12 | 801.0 | 801.0 | 737.0 | 754.0 | -50.0 | -6.22% | 7,200 |
| 2026-02-10 | 825.0 | 825.0 | 804.0 | 804.0 | -36.0 | -4.29% | 800 |
| 2026-02-09 | 841.0 | 841.0 | 838.0 | 840.0 | -1.0 | -0.12% | 400 |
| 2026-02-06 | 847.0 | 847.0 | 826.0 | 841.0 | -6.0 | -0.71% | 1,200 |
| 2026-02-05 | 850.0 | 854.0 | 847.0 | 847.0 | -18.0 | -2.08% | 800 |
| 2026-02-04 | 826.0 | 884.0 | 810.0 | 865.0 | +38.0 | +4.59% | 1,500 |
| 2026-02-03 | 805.0 | 827.0 | 805.0 | 827.0 | +11.0 | +1.35% | 1,900 |
| 2026-02-02 | 845.0 | 845.0 | 807.0 | 816.0 | -29.0 | -3.43% | 1,900 |
| 2026-01-30 | 831.0 | 854.0 | 831.0 | 845.0 | +14.0 | +1.68% | 800 |
| 2026-01-29 | 831.0 | 831.0 | 831.0 | 831.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 880.0 | 880.0 | 831.0 | 831.0 | -40.0 | -4.59% | 1,700 |
| 2026-01-27 | 831.0 | 871.0 | 804.0 | 871.0 | +40.0 | +4.81% | 4,300 |
| 2026-01-26 | 871.0 | 915.0 | 831.0 | 831.0 | -37.0 | -4.26% | 5,200 |
| 2026-01-23 | 819.0 | 870.0 | 804.0 | 868.0 | +49.0 | +5.98% | 4,600 |
| 2026-01-22 | 817.0 | 819.0 | 816.0 | 819.0 | +4.0 | +0.49% | 1,900 |
| 2026-01-21 | 770.0 | 815.0 | 767.0 | 815.0 | 0.0 | 0.00% | 3,700 |
| 2026-01-20 | 740.0 | 815.0 | 740.0 | 815.0 | +79.0 | +10.73% | 17,900 |
| 2026-01-19 | 785.0 | 787.0 | 736.0 | 736.0 | -55.0 | -6.95% | 4,800 |
| 2026-01-16 | 792.0 | 804.0 | 791.0 | 791.0 | -9.0 | -1.13% | 500 |
| 2026-01-15 | 786.0 | 801.0 | 785.0 | 800.0 | +23.0 | +2.96% | 500 |
| 2026-01-14 | 800.0 | 800.0 | 777.0 | 777.0 | -38.0 | -4.66% | 4,300 |
| 2026-01-13 | 808.0 | 815.0 | 800.0 | 815.0 | +15.0 | +1.88% | 2,400 |
| 2026-01-09 | 800.0 | 804.0 | 793.0 | 800.0 | -5.0 | -0.62% | 1,300 |
| 2026-01-08 | 770.0 | 805.0 | 770.0 | 805.0 | +30.0 | +3.87% | 2,900 |
| 2026-01-07 | 770.0 | 787.0 | 770.0 | 775.0 | -25.0 | -3.13% | 2,000 |
| 2026-01-06 | 803.0 | 803.0 | 792.0 | 800.0 | -1.0 | -0.12% | 1,200 |
| 2026-01-05 | 740.0 | 815.0 | 740.0 | 801.0 | +56.0 | +7.52% | 8,900 |
| 2025-12-30 | 751.0 | 781.0 | 717.0 | 745.0 | -6.0 | -0.80% | 4,500 |
| 2025-12-29 | 789.0 | 789.0 | 751.0 | 751.0 | -53.0 | -6.59% | 800 |
| 2025-12-26 | 817.0 | 817.0 | 800.0 | 804.0 | -13.0 | -1.59% | 1,800 |
| 2025-12-25 | 788.0 | 817.0 | 769.0 | 817.0 | -1.0 | -0.12% | 4,700 |
| 2025-12-24 | 800.0 | 818.0 | 773.0 | 818.0 | +18.0 | +2.25% | 11,300 |
| 2025-12-23 | 720.0 | 824.0 | 718.0 | 800.0 | +80.0 | +11.11% | 28,300 |
| 2025-12-22 | 697.0 | 720.0 | 697.0 | 720.0 | +30.0 | +4.35% | 7,600 |
| 2025-12-19 | 703.0 | 725.0 | 690.0 | 690.0 | -13.0 | -1.85% | 4,900 |
| 2025-12-18 | 702.0 | 703.0 | 702.0 | 703.0 | -1.0 | -0.14% | 300 |
| 2025-12-17 | 687.0 | 704.0 | 679.0 | 704.0 | +13.0 | +1.88% | 3,500 |
| 2025-12-16 | 705.0 | 705.0 | 691.0 | 691.0 | -23.0 | -3.22% | 3,400 |
| 2025-12-15 | 698.0 | 750.0 | 694.0 | 714.0 | -14.0 | -1.92% | 25,700 |
| 2025-12-12 | 768.0 | 769.0 | 708.0 | 728.0 | -10.0 | -1.36% | 50,700 |
| 2025-12-11 | 738.0 | 738.0 | 738.0 | 738.0 | +100.0 | +15.67% | 7,500 |
| 2025-12-10 | 644.0 | 644.0 | 634.0 | 638.0 | -12.0 | -1.85% | 3,100 |
| 2025-12-09 | 598.0 | 660.0 | 598.0 | 650.0 | +45.0 | +7.44% | 51,600 |
| 2025-12-08 | 584.0 | 605.0 | 584.0 | 605.0 | +11.0 | +1.85% | 2,300 |
| 2025-12-05 | 594.0 | 594.0 | 594.0 | 594.0 | +10.0 | +1.71% | 100 |
| 2025-12-04 | 584.0 | 584.0 | 584.0 | 584.0 | -10.0 | -1.68% | 200 |
| 2025-12-03 | 601.0 | 601.0 | 594.0 | 594.0 | -17.0 | -2.78% | 1,400 |
| 2025-12-02 | 603.0 | 620.0 | 603.0 | 611.0 | +16.0 | +2.69% | 4,300 |
| 2025-12-01 | 599.0 | 626.0 | 595.0 | 595.0 | -5.0 | -0.83% | 3,600 |
| 2025-11-28 | 590.0 | 600.0 | 590.0 | 600.0 | +14.0 | +2.39% | 1,900 |
| 2025-11-27 | 588.0 | 588.0 | 586.0 | 586.0 | -12.0 | -2.01% | 300 |
| 2025-11-26 | 602.0 | 602.0 | 589.0 | 598.0 | +6.0 | +1.01% | 3,100 |
| 2025-11-25 | 599.0 | 612.0 | 588.0 | 592.0 | -6.0 | -1.00% | 9,800 |
| 2025-11-21 | 568.0 | 598.0 | 568.0 | 598.0 | +30.0 | +5.28% | 900 |
| 2025-11-20 | 569.0 | 590.0 | 562.0 | 568.0 | +9.0 | +1.61% | 9,200 |
| 2025-11-19 | 567.0 | 568.0 | 559.0 | 559.0 | +1.0 | +0.18% | 3,000 |
| 2025-11-18 | 558.0 | 562.0 | 558.0 | 558.0 | +1.0 | +0.18% | 5,000 |
| 2025-11-17 | 557.0 | 568.0 | 552.0 | 557.0 | -8.0 | -1.42% | 10,200 |
| 2025-11-14 | 561.0 | 565.0 | 560.0 | 565.0 | +3.0 | +0.53% | 700 |
| 2025-11-13 | 561.0 | 569.0 | 561.0 | 562.0 | -3.0 | -0.53% | 900 |
| 2025-11-12 | 567.0 | 567.0 | 563.0 | 565.0 | -6.0 | -1.05% | 3,400 |
| 2025-11-11 | 563.0 | 571.0 | 563.0 | 571.0 | +9.0 | +1.60% | 3,300 |
| 2025-11-10 | 558.0 | 572.0 | 558.0 | 562.0 | +4.0 | +0.72% | 6,100 |
| 2025-11-07 | 567.0 | 567.0 | 556.0 | 558.0 | -11.0 | -1.93% | 8,000 |
| 2025-11-06 | 579.0 | 585.0 | 569.0 | 569.0 | -13.0 | -2.23% | 6,200 |
| 2025-11-05 | 620.0 | 620.0 | 568.0 | 582.0 | -36.0 | -5.83% | 25,300 |
| 2025-11-04 | 618.0 | 618.0 | 618.0 | 618.0 | -2.0 | -0.32% | 300 |
| 2025-10-31 | 620.0 | 620.0 | 620.0 | 620.0 | +1.0 | +0.16% | 500 |
| 2025-10-30 | 620.0 | 620.0 | 619.0 | 619.0 | -1.0 | -0.16% | 1,500 |
| 2025-10-29 | 625.0 | 635.0 | 620.0 | 620.0 | -5.0 | -0.80% | 2,900 |
| 2025-10-28 | 625.0 | 625.0 | 625.0 | 625.0 | +3.0 | +0.48% | 100 |
| 2025-10-27 | 632.0 | 632.0 | 615.0 | 622.0 | 0.0 | 0.00% | 5,400 |
| 2025-10-24 | 625.0 | 625.0 | 621.0 | 622.0 | +3.0 | +0.48% | 2,700 |
| 2025-10-23 | 618.0 | 619.0 | 614.0 | 619.0 | +3.0 | +0.49% | 1,500 |
| 2025-10-22 | 616.0 | 627.0 | 616.0 | 616.0 | +3.0 | +0.49% | 1,300 |
| 2025-10-21 | 613.0 | 613.0 | 613.0 | 613.0 | -1.0 | -0.16% | 100 |
| 2025-10-20 | 614.0 | 614.0 | 614.0 | 614.0 | +7.0 | +1.15% | 100 |
| 2025-10-17 | 616.0 | 616.0 | 606.0 | 607.0 | -9.0 | -1.46% | 3,300 |
| 2025-10-16 | 615.0 | 622.0 | 614.0 | 616.0 | -2.0 | -0.32% | 7,800 |
| 2025-10-15 | 633.0 | 633.0 | 606.0 | 618.0 | -16.0 | -2.52% | 10,300 |
| 2025-10-14 | 636.0 | 636.0 | 626.0 | 634.0 | -4.0 | -0.63% | 600 |
| 2025-10-10 | 628.0 | 645.0 | 626.0 | 638.0 | +7.0 | +1.11% | 5,000 |
| 2025-10-09 | 635.0 | 636.0 | 631.0 | 631.0 | -3.0 | -0.47% | 2,200 |
| 2025-10-08 | 631.0 | 634.0 | 631.0 | 634.0 | +1.0 | +0.16% | 1,400 |
| 2025-10-07 | 633.0 | 635.0 | 633.0 | 633.0 | -1.0 | -0.16% | 1,900 |
| 2025-10-06 | 632.0 | 635.0 | 632.0 | 634.0 | -1.0 | -0.16% | 3,400 |
| 2025-10-03 | 635.0 | 637.0 | 627.0 | 635.0 | +2.0 | +0.32% | 10,600 |
| 2025-10-02 | 634.0 | 634.0 | 631.0 | 633.0 | -4.0 | -0.63% | 2,200 |
| 2025-10-01 | 633.0 | 640.0 | 633.0 | 637.0 | -3.0 | -0.47% | 900 |
| 2025-09-30 | 645.0 | 645.0 | 634.0 | 640.0 | -2.0 | -0.31% | 4,400 |
| 2025-09-29 | 649.0 | 649.0 | 642.0 | 642.0 | -7.0 | -1.08% | 400 |
| 2025-09-26 | 655.0 | 655.0 | 642.0 | 649.0 | -4.0 | -0.61% | 6,000 |
| 2025-09-25 | 647.0 | 654.0 | 643.0 | 653.0 | +4.0 | +0.62% | 5,800 |
| 2025-09-24 | 640.0 | 649.0 | 639.0 | 649.0 | +3.0 | +0.46% | 5,000 |
| 2025-09-22 | 654.0 | 654.0 | 646.0 | 646.0 | -11.0 | -1.67% | 1,600 |
| 2025-09-19 | 651.0 | 657.0 | 641.0 | 657.0 | -1.0 | -0.15% | 3,200 |
| 2025-09-18 | 650.0 | 658.0 | 646.0 | 658.0 | +8.0 | +1.23% | 3,200 |
| 2025-09-17 | 656.0 | 656.0 | 646.0 | 650.0 | -9.0 | -1.37% | 1,800 |
| 2025-09-16 | 654.0 | 676.0 | 652.0 | 659.0 | +5.0 | +0.76% | 9,900 |
| 2025-09-12 | 654.0 | 654.0 | 654.0 | 654.0 | — | — | 100 |
直近120営業日分を表示