日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/12 120 120 118 119 66,500
2026/06/11 117 120 117 118 147,700
2026/06/10 118 119 116 118 157,100
2026/06/09 120 121 119 119 220,200
2026/06/08 118 121 118 119 144,700
2026/06/05 118 123 117 122 590,600
2026/06/04 118 119 116 119 160,800
2026/06/03 115 119 114 118 286,300
2026/06/02 116 117 114 115 181,700
2026/06/01 118 118 116 118 207,000
2026/05/29 116 119 115 119 285,000
2026/05/28 116 116 114 114 347,100
2026/05/27 116 118 115 115 271,500
2026/05/26 117 118 116 116 231,600
2026/05/25 120 120 117 119 562,800
2026/05/22 117 120 117 120 236,600
2026/05/21 118 119 117 117 321,800
2026/05/20 122 122 118 118 492,400
2026/05/19 120 122 120 120 257,500
2026/05/18 122 122 120 120 236,800
2026/05/15 121 123 121 121 185,500
2026/05/14 125 126 120 122 276,900
2026/05/13 125 125 124 124 158,600
2026/05/12 127 127 125 126 119,800
2026/05/11 129 129 125 127 627,700
2026/05/08 126 129 125 128 255,900
2026/05/07 124 127 123 127 283,900
2026/05/01 123 125 122 123 144,400
2026/04/30 127 127 122 123 482,000
2026/04/28 125 129 124 127 539,000
2026/04/27 122 125 120 125 784,200
2026/04/24 123 123 119 120 460,800
2026/04/23 120 122 118 122 1,097,600
2026/04/22 121 122 118 118 371,400
2026/04/21 122 123 120 121 275,700
2026/04/20 120 123 118 122 528,600
2026/04/17 121 124 119 119 964,200
2026/04/16 125 125 120 121 1,107,300
2026/04/15 125 127 123 125 984,400
2026/04/14 126 129 125 128 445,500
2026/04/13 127 128 124 126 657,400
2026/04/10 128 129 126 126 332,500
2026/04/09 131 132 127 128 707,000
2026/04/08 131 132 128 130 328,900
2026/04/07 131 132 129 131 209,200
2026/04/06 129 131 128 131 692,900
2026/04/03 130 131 128 128 192,300
2026/03/27 133 134 131 131 125,200
2026/03/26 139 139 132 132 269,500
2026/03/25 132 139 132 137 724,300
2026/03/24 133 134 130 132 169,000
2026/03/23 132 134 128 132 850,700
2026/03/19 138 140 133 133 1,808,500
2026/03/18 141 141 139 141 282,900
2026/03/17 140 140 138 139 254,600
2026/03/16 137 140 137 138 271,900
2026/03/13 140 140 137 138 346,300
2026/03/12 145 145 138 140 730,800
2026/03/11 142 145 141 144 814,900
2026/03/10 135 141 135 140 794,100
2026/03/09 133 134 131 134 538,600
2026/03/06 137 138 135 137 351,900
2026/03/05 136 139 136 138 753,300
2026/03/04 135 137 130 131 799,300
2026/03/03 142 143 134 137 921,500
2026/03/02 141 144 136 137 742,900
2026/02/27 133 143 133 143 1,761,200
2026/02/26 130 136 130 135 1,985,300
2026/02/25 127 128 126 126 515,600
2026/02/24 128 129 126 127 661,300
2026/02/20 129 130 128 128 200,700
2026/02/19 131 131 128 128 554,400
2026/02/18 131 132 130 131 240,800
2026/02/17 130 134 130 131 463,000
2026/02/16 130 132 128 130 844,000
2026/02/13 135 135 130 130 1,100,300
2026/02/12 135 137 135 137 311,900
2026/02/10 135 138 135 136 550,700
2026/02/09 135 136 134 135 325,100
2026/02/06 136 137 132 134 411,600
2026/02/05 137 138 136 138 187,000
2026/02/04 136 138 134 137 339,700
2026/02/03 139 140 136 137 619,900
2026/02/02 135 139 134 138 471,500
2026/01/30 134 136 132 135 415,700
2026/01/29 136 138 132 132 536,700
2026/01/28 134 137 134 137 693,100
2026/01/27 140 140 134 134 793,400
2026/01/26 140 142 137 139 582,200
2026/01/23 138 141 137 140 404,800
2026/01/22 137 142 136 138 596,500
2026/01/21 142 142 136 137 1,036,100
2026/01/20 146 150 142 144 1,311,000
2026/01/19 145 148 140 146 2,195,600
2026/01/16 143 145 131 133 1,961,800
2026/01/15 136 147 135 146 1,395,500
2026/01/14 142 144 137 141 1,060,300
2026/01/13 140 143 138 143 768,300
2026/01/09 135 139 134 139 625,000
2026/01/08 135 136 133 133 191,400
2026/01/07 134 136 133 135 367,600
2026/01/06 132 136 132 135 457,600
2026/01/05 132 133 131 132 356,100
2025/12/30 131 133 129 131 598,500
2025/12/29 133 134 131 131 212,400
2025/12/26 133 134 131 131 765,500
2025/12/25 134 134 131 133 885,400
2025/12/24 137 139 133 134 515,600
2025/12/23 134 139 133 138 628,900
2025/12/22 138 139 132 134 878,500
2025/12/19 135 141 135 140 877,400
2025/12/18 133 138 132 137 363,800
2025/12/17 136 137 133 134 490,500
2025/12/16 139 139 136 136 442,500
2025/12/15 141 141 136 138 712,500
2025/12/12 144 144 141 141 233,700
2025/12/11 145 146 143 144 262,800
2025/12/10 145 148 144 145 252,600
2025/12/09 145 148 144 146 495,100
2025/12/08 142 146 142 146 649,400
2025/12/05 142 143 140 142 324,700
2025/12/04 141 143 141 141 160,000
2025/12/03 143 144 141 141 166,800
2025/12/02 145 147 142 142 210,800
2025/12/01 146 148 144 144 321,700
2025/11/28 145 148 143 146 415,300
2025/11/27 143 144 140 143 714,900
2025/11/26 142 143 141 141 205,000
2025/11/25 140 144 140 141 366,400
2025/11/21 140 143 137 140 672,900
2025/11/20 142 144 140 141 340,200
2025/11/19 144 144 141 141 370,600
2025/11/18 144 145 142 144 264,400
2025/11/17 147 147 143 144 420,300
2025/11/14 147 148 146 146 257,800
2025/11/13 150 150 146 148 586,500
2025/11/12 148 151 148 150 584,000
2025/11/11 150 150 146 146 381,000
2025/11/10 151 152 148 150 368,000
2025/11/07 147 150 146 149 320,200
2025/11/06 148 150 147 149 290,300
2025/11/05 150 151 146 148 479,300
2025/11/04 146 153 144 151 650,800
2025/10/31 146 148 144 147 399,300
2025/10/30 142 150 142 147 795,500
2025/10/29 150 151 143 143 1,353,600
2025/10/28 153 155 150 152 1,427,300
2025/10/27 158 159 155 155 908,100
2025/10/24 161 162 158 158 450,400
2025/10/23 162 163 161 161 490,700
2025/10/22 164 164 162 164 371,400
2025/10/21 167 170 164 166 683,600
2025/10/20 161 165 160 163 654,600
2025/10/17 164 165 157 159 552,900
2025/10/16 160 163 156 161 1,374,400
2025/10/15 165 167 163 167 537,000
2025/10/14 161 164 160 162 537,600
2025/10/10 163 166 161 163 467,700
2025/10/09 165 166 163 163 469,900
2025/10/08 169 171 165 166 362,100
2025/10/07 171 172 168 168 412,300
2025/10/06 172 176 171 174 845,000
2025/10/03 169 172 166 171 410,000
2025/10/02 168 169 165 167 295,800
2025/10/01 168 170 165 168 465,200
2025/09/30 172 172 168 168 361,300
2025/09/29 170 174 170 173 589,600
2025/09/26 170 172 169 169 353,400
2025/09/25 170 172 167 171 362,400
2025/09/24 169 171 166 170 512,400
2025/09/22 163 170 162 169 899,200
2025/09/19 165 166 160 160 1,020,300
2025/09/18 167 168 162 162 879,300
2025/09/17 167 169 166 166 347,800
2025/09/16 168 168 164 166 528,200
2025/09/12 167 168 161 167 1,195,400
2025/09/11 171 171 167 167 1,162,700
2025/09/10 174 174 171 171 285,000
2025/09/09 174 175 172 174 205,100
2025/09/08 175 177 173 174 227,300
2025/09/05 173 175 172 174 243,000
2025/09/04 174 175 170 173 790,400
2025/09/03 175 178 172 174 662,400
2025/09/02 175 178 172 176 536,600
2025/09/01 167 172 167 172 938,000
2025/08/29 173 173 168 168 1,185,600
2025/08/28 178 179 172 172 1,152,900
2025/08/27 179 180 176 177 716,300
2025/08/26 182 183 179 179 398,800
2025/08/25 184 186 181 182 450,600
2025/08/22 185 188 183 184 1,035,200
2025/08/21 187 187 183 183 411,300
2025/08/20 187 189 185 187 504,700
2025/08/19 186 188 184 187 435,700
2025/08/18 182 189 181 184 859,700
2025/08/15 178 183 176 181 931,000
2025/08/14 179 179 177 177 393,500
2025/08/13 181 182 178 178 683,900
2025/08/12 184 186 180 182 523,400
2025/08/08 183 185 181 182 650,500

このページの先頭へ