2193東証S貸借
業種 サービス業
クックパッド 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 224 (24/07/12) | 109 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 224 (24/07/12) | 111 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 158 | 173 | 147 | 149 | -10 | -6.3 | 6,901,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,214 | 1,324 | 1,163 | 1,256 | +72 | +6.1 | 10,720,307 |
| 14/10 | 1,168 | 1,198 | 1,026 | 1,184 | +10 | +0.9 | 6,085,861 |
| 14/09 | 1,141 | 1,241 | 1,039 | 1,174 | +25 | +2.2 | 9,840,998 |
| 14/08 | 959 | 1,176 | 959 | 1,149 | +170 | +17.4 | 11,816,518 |
| 14/07 | 824 | 1,004 | 815 | 979 | +158 | +19.2 | 15,375,154 |
| 14/06 | 767 | 914 | 755 | 821 | +65 | +8.6 | 19,577,295 |
| 14/05 | 674 | 756 | 626 | 756 | +75 | +11.0 | 14,000,540 |
| 14/04 | 839 | 849 | 663 | 681 | -138 | -16.9 | 17,419,074 |
| 14/03 | 951 | 999 | 768 | 819 | -144 | -15.0 | 10,168,602 |
| 14/02 | 1,106 | 1,114 | 933 | 963 | -166 | -14.7 | 8,517,085 |
| 14/01 | 1,106 | 1,179 | 1,033 | 1,129 | +35 | +3.2 | 11,093,511 |
| 13/12 | 1,121 | 1,176 | 1,014 | 1,094 | -14 | -1.3 | 14,686,647 |
| 13/11 | 1,046 | 1,174 | 1,026 | 1,108 | +62 | +5.9 | 9,248,492 |
| 13/10 | 1,244 | 1,263 | 1,039 | 1,046 | -175 | -14.3 | 15,392,254 |
| 13/09 | 833 | 1,243 | 830 | 1,221 | +392 | +47.3 | 19,416,194 |
| 13/08 | 892 | 941 | 805 | 829 | -66 | -7.4 | 9,483,395 |
| 13/07 | 798 | 999 | 789 | 895 | +103 | +13.0 | 20,315,303 |
| 13/06 | 936 | 1,008 | 736 | 792 | -141 | -15.1 | 27,568,775 |
| 13/05 | 1,258 | 1,293 | 816 | 933 | -301 | -24.4 | 39,712,296 |
| 13/04 | 783 | 1,339 | 663 | 1,234 | +454 | +58.2 | 43,072,030 |
| 13/03 | 556 | 831 | 556 | 780 | +224 | +40.3 | 29,984,699 |
| 13/02 | 499 | 569 | 464 | 556 | +52 | +10.3 | 14,450,544 |
| 13/01 | 416 | 504 | 404 | 504 | +88 | +21.2 | 23,368,433 |
| 12/12 | 406 | 428 | 396 | 416 | +13 | +3.2 | 11,317,913 |
| 12/11 | 407 | 421 | 370 | 403 | -7 | -1.7 | 9,166,292 |
| 12/10 | 382 | 422 | 359 | 410 | +29 | +7.6 | 15,216,152 |
| 12/09 | 349 | 384 | 337 | 381 | +32 | +9.2 | 9,402,694 |
| 12/08 | 344 | 363 | 337 | 349 | +5 | +1.5 | 5,236,852 |
| 12/07 | 377 | 378 | 335 | 344 | -24 | -6.5 | 10,092,701 |
| 12/06 | 297 | 370 | 266 | 368 | +69 | +23.1 | 15,840,758 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
