出前館(2484)の株価時系列情報
出前館(2484)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 302 | 307 | 290 | 290 | 1,976,600 |
2024/04/22 | 321 | 323 | 295 | 303 | 3,103,700 |
2024/04/19 | 325 | 327 | 317 | 320 | 642,900 |
2024/04/18 | 309 | 327 | 308 | 325 | 987,100 |
2024/04/17 | 318 | 319 | 306 | 310 | 965,500 |
2024/04/16 | 305 | 321 | 302 | 316 | 2,874,900 |
2024/04/15 | 335 | 343 | 331 | 337 | 2,479,400 |
2024/04/12 | 332 | 338 | 327 | 334 | 518,300 |
2024/04/11 | 328 | 335 | 325 | 334 | 552,300 |
2024/04/10 | 334 | 339 | 327 | 330 | 727,800 |
2024/04/09 | 330 | 336 | 323 | 332 | 1,004,500 |
2024/04/08 | 327 | 329 | 322 | 325 | 507,600 |
2024/04/05 | 317 | 331 | 316 | 328 | 748,000 |
2024/04/04 | 322 | 325 | 317 | 319 | 621,600 |
2024/04/03 | 324 | 332 | 320 | 325 | 562,700 |
2024/04/02 | 336 | 336 | 326 | 326 | 745,200 |
2024/04/01 | 332 | 335 | 327 | 335 | 413,300 |
2024/03/29 | 326 | 332 | 326 | 332 | 691,700 |
2024/03/28 | 332 | 335 | 325 | 326 | 634,600 |
2024/03/27 | 329 | 336 | 328 | 332 | 648,500 |
2024/03/26 | 331 | 333 | 324 | 329 | 1,070,600 |
2024/03/25 | 340 | 345 | 334 | 334 | 916,100 |
2024/03/22 | 353 | 357 | 337 | 340 | 1,768,600 |
2024/03/21 | 360 | 366 | 358 | 360 | 707,200 |
2024/03/19 | 363 | 363 | 352 | 358 | 1,171,000 |
2024/03/18 | 363 | 366 | 359 | 361 | 494,400 |
2024/03/15 | 358 | 364 | 357 | 360 | 474,100 |
2024/03/14 | 358 | 363 | 356 | 363 | 398,100 |
2024/03/13 | 365 | 367 | 356 | 360 | 753,300 |
2024/03/12 | 356 | 368 | 355 | 368 | 606,300 |
2024/03/11 | 357 | 362 | 353 | 357 | 590,500 |
2024/03/08 | 361 | 369 | 356 | 362 | 781,700 |
2024/03/07 | 365 | 367 | 359 | 362 | 580,900 |
2024/03/06 | 357 | 365 | 356 | 361 | 629,000 |
2024/03/05 | 364 | 371 | 359 | 364 | 1,069,500 |
2024/03/04 | 379 | 380 | 365 | 367 | 842,600 |
2024/03/01 | 384 | 386 | 371 | 371 | 1,168,500 |
2024/02/29 | 392 | 395 | 383 | 388 | 767,800 |
2024/02/28 | 402 | 407 | 393 | 393 | 688,100 |
2024/02/27 | 396 | 410 | 394 | 405 | 1,056,200 |
2024/02/26 | 395 | 401 | 390 | 395 | 669,000 |
2024/02/22 | 401 | 404 | 396 | 398 | 763,500 |
2024/02/21 | 410 | 414 | 400 | 404 | 823,200 |
2024/02/20 | 420 | 422 | 413 | 414 | 651,600 |
2024/02/19 | 418 | 431 | 416 | 422 | 975,600 |
2024/02/16 | 403 | 417 | 399 | 410 | 781,500 |
2024/02/15 | 415 | 418 | 404 | 405 | 748,100 |
2024/02/14 | 406 | 414 | 403 | 412 | 650,200 |
2024/02/13 | 430 | 430 | 411 | 414 | 952,400 |
2024/02/09 | 431 | 439 | 426 | 426 | 827,800 |
2024/02/08 | 431 | 434 | 420 | 429 | 950,200 |
2024/02/07 | 450 | 450 | 421 | 431 | 1,156,300 |
2024/02/06 | 434 | 452 | 430 | 443 | 1,388,300 |
2024/02/05 | 420 | 436 | 420 | 436 | 899,700 |
2024/02/02 | 420 | 432 | 420 | 423 | 982,500 |
2024/02/01 | 417 | 422 | 414 | 420 | 708,200 |
2024/01/31 | 422 | 427 | 415 | 423 | 888,300 |
2024/01/30 | 420 | 428 | 417 | 426 | 539,800 |
2024/01/29 | 428 | 429 | 417 | 420 | 745,000 |
2024/01/26 | 435 | 447 | 425 | 427 | 1,827,000 |
2024/01/25 | 423 | 444 | 414 | 436 | 2,399,000 |
2024/01/24 | 418 | 431 | 411 | 426 | 1,829,100 |
2024/01/23 | 419 | 421 | 408 | 411 | 1,653,500 |
2024/01/22 | 422 | 442 | 413 | 417 | 2,183,600 |
2024/01/19 | 425 | 434 | 411 | 420 | 2,321,000 |
2024/01/18 | 443 | 453 | 411 | 419 | 3,734,800 |
2024/01/17 | 487 | 497 | 442 | 447 | 4,426,900 |
2024/01/16 | 541 | 541 | 500 | 500 | 1,878,400 |
2024/01/15 | 602 | 608 | 588 | 600 | 2,352,200 |
2024/01/12 | 562 | 603 | 550 | 602 | 2,200,900 |
2024/01/11 | 569 | 575 | 552 | 561 | 1,907,200 |
2024/01/10 | 535 | 564 | 529 | 564 | 1,956,800 |
2024/01/09 | 510 | 533 | 507 | 533 | 1,770,300 |
2024/01/05 | 496 | 508 | 489 | 506 | 861,200 |
2024/01/04 | 495 | 507 | 493 | 496 | 890,900 |
2023/12/29 | 500 | 513 | 494 | 502 | 1,266,600 |
2023/12/28 | 485 | 501 | 474 | 500 | 1,067,000 |
2023/12/27 | 466 | 493 | 465 | 486 | 1,024,400 |
2023/12/26 | 475 | 482 | 468 | 470 | 847,300 |
2023/12/25 | 474 | 478 | 464 | 476 | 1,012,200 |
2023/12/22 | 492 | 496 | 474 | 478 | 1,309,800 |
2023/12/21 | 493 | 504 | 492 | 495 | 749,400 |
2023/12/20 | 515 | 515 | 499 | 503 | 1,284,600 |
2023/12/19 | 512 | 513 | 496 | 506 | 1,572,100 |
2023/12/18 | 482 | 515 | 481 | 514 | 3,452,300 |
2023/12/15 | 456 | 498 | 444 | 484 | 3,704,200 |
2023/12/14 | 494 | 495 | 454 | 459 | 3,003,500 |
2023/12/13 | 500 | 512 | 477 | 492 | 4,412,900 |
2023/12/12 | 550 | 556 | 512 | 519 | 5,088,600 |
2023/12/11 | 519 | 560 | 519 | 558 | 6,229,500 |
2023/12/08 | 482 | 514 | 477 | 511 | 4,291,900 |
2023/12/07 | 465 | 484 | 458 | 482 | 2,156,700 |
2023/12/06 | 434 | 467 | 433 | 463 | 1,780,200 |
2023/12/05 | 434 | 438 | 426 | 433 | 789,100 |
2023/12/04 | 418 | 436 | 415 | 432 | 1,664,100 |
2023/12/01 | 407 | 423 | 407 | 415 | 1,282,400 |
2023/11/30 | 399 | 409 | 394 | 404 | 963,000 |
2023/11/29 | 385 | 403 | 385 | 397 | 1,432,000 |
2023/11/28 | 387 | 393 | 376 | 385 | 623,300 |
2023/11/27 | 388 | 396 | 383 | 384 | 802,400 |
2023/11/24 | 388 | 391 | 381 | 387 | 851,100 |
2023/11/22 | 381 | 386 | 377 | 383 | 483,900 |
2023/11/21 | 380 | 389 | 380 | 386 | 694,200 |
2023/11/20 | 369 | 380 | 366 | 379 | 573,200 |
2023/11/17 | 363 | 375 | 360 | 373 | 888,900 |
2023/11/16 | 364 | 377 | 361 | 374 | 786,900 |
2023/11/15 | 348 | 368 | 345 | 368 | 1,316,400 |
2023/11/14 | 343 | 346 | 335 | 344 | 676,200 |
2023/11/13 | 337 | 343 | 334 | 343 | 462,500 |
2023/11/10 | 339 | 342 | 333 | 338 | 496,200 |
2023/11/09 | 348 | 350 | 340 | 344 | 644,600 |
2023/11/08 | 357 | 360 | 350 | 353 | 641,600 |
2023/11/07 | 352 | 360 | 346 | 357 | 766,400 |
2023/11/06 | 347 | 354 | 339 | 352 | 867,400 |
2023/11/02 | 326 | 342 | 326 | 339 | 915,700 |
2023/11/01 | 317 | 327 | 314 | 325 | 764,900 |
2023/10/31 | 311 | 317 | 309 | 317 | 641,700 |
2023/10/30 | 317 | 325 | 312 | 313 | 591,800 |
2023/10/27 | 313 | 321 | 312 | 321 | 900,400 |
2023/10/26 | 330 | 335 | 313 | 313 | 1,472,600 |
2023/10/25 | 340 | 343 | 335 | 338 | 519,900 |
2023/10/24 | 344 | 345 | 324 | 338 | 941,200 |
2023/10/23 | 344 | 351 | 335 | 336 | 588,300 |
2023/10/20 | 344 | 352 | 341 | 348 | 682,300 |
2023/10/19 | 347 | 352 | 342 | 346 | 763,400 |
2023/10/18 | 340 | 357 | 340 | 357 | 1,373,700 |
2023/10/17 | 363 | 378 | 335 | 339 | 1,678,200 |
2023/10/16 | 355 | 368 | 348 | 365 | 1,949,600 |
2023/10/13 | 376 | 384 | 367 | 376 | 2,097,200 |
2023/10/12 | 352 | 366 | 346 | 363 | 671,400 |
2023/10/11 | 354 | 362 | 348 | 350 | 615,800 |
2023/10/10 | 352 | 361 | 352 | 356 | 552,300 |
2023/10/06 | 347 | 355 | 345 | 354 | 404,300 |
2023/10/05 | 338 | 353 | 333 | 350 | 817,800 |
2023/10/04 | 339 | 343 | 333 | 333 | 1,028,500 |
2023/10/03 | 364 | 367 | 346 | 349 | 1,603,200 |
2023/10/02 | 367 | 369 | 363 | 365 | 636,700 |
2023/09/29 | 373 | 376 | 367 | 369 | 851,800 |
2023/09/28 | 365 | 370 | 362 | 365 | 371,500 |
2023/09/27 | 362 | 369 | 361 | 368 | 475,100 |
2023/09/26 | 368 | 369 | 362 | 362 | 412,500 |
2023/09/25 | 360 | 374 | 360 | 374 | 515,300 |
2023/09/22 | 356 | 364 | 353 | 359 | 815,500 |
2023/09/21 | 369 | 371 | 356 | 361 | 1,456,000 |
2023/09/20 | 375 | 380 | 369 | 369 | 569,000 |
2023/09/19 | 373 | 379 | 368 | 376 | 851,500 |
2023/09/15 | 380 | 383 | 372 | 380 | 886,100 |
2023/09/14 | 377 | 383 | 377 | 381 | 371,000 |
2023/09/13 | 373 | 385 | 373 | 379 | 724,000 |
2023/09/12 | 369 | 379 | 369 | 371 | 774,700 |
2023/09/11 | 376 | 380 | 368 | 368 | 1,245,900 |
2023/09/08 | 375 | 386 | 374 | 381 | 712,600 |
2023/09/07 | 386 | 389 | 376 | 377 | 1,098,800 |
2023/09/06 | 392 | 393 | 387 | 387 | 750,300 |
2023/09/05 | 398 | 399 | 391 | 392 | 861,800 |
2023/09/04 | 404 | 404 | 398 | 398 | 618,200 |
2023/09/01 | 402 | 403 | 399 | 401 | 380,300 |
2023/08/31 | 403 | 406 | 400 | 403 | 354,400 |
2023/08/30 | 410 | 413 | 403 | 404 | 488,100 |
2023/08/29 | 411 | 414 | 404 | 404 | 290,100 |
2023/08/28 | 409 | 415 | 402 | 407 | 537,300 |
2023/08/25 | 398 | 412 | 397 | 408 | 603,400 |
2023/08/24 | 405 | 406 | 396 | 405 | 531,400 |
2023/08/23 | 399 | 402 | 395 | 400 | 660,000 |
2023/08/22 | 415 | 415 | 400 | 400 | 447,600 |
2023/08/21 | 407 | 415 | 406 | 410 | 449,100 |
2023/08/18 | 401 | 407 | 399 | 403 | 754,100 |
2023/08/17 | 406 | 413 | 401 | 407 | 572,600 |
2023/08/16 | 417 | 419 | 407 | 408 | 568,600 |
2023/08/15 | 428 | 428 | 416 | 416 | 650,300 |
2023/08/14 | 440 | 440 | 426 | 427 | 481,800 |
2023/08/10 | 443 | 444 | 435 | 439 | 544,400 |
2023/08/09 | 460 | 467 | 447 | 450 | 462,100 |
2023/08/08 | 458 | 459 | 447 | 456 | 518,900 |
2023/08/07 | 455 | 471 | 454 | 460 | 889,700 |
2023/08/04 | 441 | 463 | 438 | 463 | 864,900 |
2023/08/03 | 452 | 457 | 438 | 438 | 941,700 |
2023/08/02 | 467 | 470 | 460 | 463 | 461,100 |
2023/08/01 | 488 | 492 | 463 | 463 | 1,022,600 |
2023/07/31 | 468 | 492 | 463 | 488 | 1,491,000 |
2023/07/28 | 443 | 460 | 440 | 460 | 868,400 |
2023/07/27 | 456 | 461 | 441 | 450 | 861,000 |
2023/07/26 | 441 | 464 | 439 | 456 | 1,842,200 |
2023/07/25 | 436 | 442 | 425 | 434 | 862,700 |
2023/07/24 | 444 | 451 | 433 | 436 | 1,170,400 |
2023/07/21 | 461 | 464 | 440 | 442 | 1,702,100 |
2023/07/20 | 498 | 498 | 463 | 467 | 2,521,700 |
2023/07/19 | 504 | 522 | 476 | 482 | 2,624,600 |
2023/07/18 | 576 | 578 | 500 | 512 | 6,691,000 |
2023/07/14 | 480 | 536 | 476 | 536 | 7,234,500 |
2023/07/13 | 416 | 475 | 414 | 456 | 9,669,600 |
2023/07/12 | 404 | 406 | 392 | 395 | 1,354,400 |
2023/07/11 | 405 | 411 | 401 | 406 | 914,400 |
2023/07/10 | 398 | 404 | 394 | 400 | 456,900 |
2023/07/07 | 395 | 400 | 391 | 395 | 587,800 |
2023/07/06 | 398 | 401 | 396 | 398 | 317,800 |
2023/07/05 | 400 | 402 | 398 | 401 | 284,100 |
2023/07/04 | 399 | 402 | 398 | 400 | 305,100 |
2023/07/03 | 402 | 403 | 398 | 403 | 501,400 |
2023/06/30 | 398 | 403 | 392 | 403 | 447,000 |