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 |
|---|---|---|---|---|---|
| 2025/06/13 | 233 | 233 | 230 | 231 | 349,100 |
| 2025/06/12 | 236 | 238 | 231 | 232 | 776,600 |
| 2025/06/11 | 240 | 246 | 236 | 237 | 507,900 |
| 2025/06/10 | 246 | 248 | 240 | 241 | 538,000 |
| 2025/06/09 | 232 | 248 | 231 | 246 | 1,099,600 |
| 2025/06/06 | 229 | 232 | 224 | 231 | 799,400 |
| 2025/06/05 | 229 | 233 | 228 | 229 | 363,700 |
| 2025/06/04 | 231 | 233 | 228 | 229 | 208,900 |
| 2025/06/03 | 232 | 239 | 230 | 230 | 533,600 |
| 2025/06/02 | 237 | 238 | 232 | 233 | 753,400 |
| 2025/05/30 | 241 | 241 | 236 | 240 | 403,000 |
| 2025/05/29 | 240 | 243 | 238 | 241 | 304,000 |
| 2025/05/28 | 240 | 242 | 238 | 239 | 370,200 |
| 2025/05/27 | 239 | 240 | 235 | 240 | 241,100 |
| 2025/05/26 | 235 | 238 | 234 | 237 | 247,100 |
| 2025/05/23 | 239 | 241 | 235 | 235 | 357,700 |
| 2025/05/22 | 236 | 244 | 236 | 241 | 467,300 |
| 2025/05/21 | 240 | 245 | 237 | 239 | 271,300 |
| 2025/05/20 | 243 | 244 | 237 | 240 | 364,100 |
| 2025/05/19 | 237 | 241 | 233 | 240 | 726,300 |
| 2025/05/16 | 241 | 244 | 239 | 241 | 368,100 |
| 2025/05/15 | 243 | 251 | 242 | 243 | 626,900 |
| 2025/05/14 | 247 | 249 | 241 | 245 | 638,300 |
| 2025/05/13 | 243 | 249 | 239 | 240 | 907,200 |
| 2025/05/12 | 249 | 250 | 242 | 243 | 656,000 |
| 2025/05/09 | 241 | 251 | 238 | 249 | 1,165,000 |
| 2025/05/08 | 238 | 244 | 234 | 242 | 925,700 |
| 2025/05/07 | 242 | 245 | 238 | 239 | 859,100 |
| 2025/05/02 | 236 | 246 | 235 | 244 | 1,003,900 |
| 2025/05/01 | 236 | 241 | 232 | 240 | 985,200 |
| 2025/04/30 | 224 | 240 | 221 | 238 | 1,985,100 |
| 2025/04/28 | 217 | 224 | 217 | 224 | 442,700 |
| 2025/04/25 | 218 | 219 | 212 | 218 | 601,800 |
| 2025/04/24 | 215 | 220 | 212 | 214 | 1,147,000 |
| 2025/04/23 | 226 | 230 | 215 | 215 | 866,200 |
| 2025/04/22 | 225 | 232 | 217 | 220 | 1,096,500 |
| 2025/04/21 | 214 | 228 | 212 | 227 | 2,989,200 |
| 2025/04/18 | 207 | 215 | 207 | 213 | 649,200 |
| 2025/04/17 | 211 | 214 | 206 | 208 | 988,600 |
| 2025/04/16 | 223 | 224 | 209 | 210 | 1,417,600 |
| 2025/04/15 | 235 | 241 | 222 | 223 | 1,440,000 |
| 2025/04/14 | 239 | 244 | 235 | 240 | 1,195,400 |
| 2025/04/11 | 225 | 240 | 223 | 239 | 1,196,700 |
| 2025/04/10 | 231 | 233 | 225 | 232 | 1,415,400 |
| 2025/04/09 | 221 | 226 | 217 | 223 | 844,900 |
| 2025/04/08 | 211 | 228 | 210 | 225 | 1,629,300 |
| 2025/04/07 | 206 | 215 | 200 | 200 | 2,065,100 |
| 2025/04/04 | 230 | 230 | 218 | 224 | 1,167,100 |
| 2025/04/03 | 221 | 232 | 220 | 232 | 924,900 |
| 2025/04/02 | 229 | 234 | 227 | 227 | 592,800 |
| 2025/04/01 | 225 | 235 | 225 | 232 | 1,203,200 |
| 2025/03/31 | 222 | 227 | 219 | 226 | 847,800 |
| 2025/03/28 | 225 | 228 | 224 | 227 | 394,500 |
| 2025/03/27 | 226 | 229 | 225 | 227 | 637,700 |
| 2025/03/26 | 221 | 227 | 221 | 227 | 574,100 |
| 2025/03/25 | 217 | 222 | 217 | 221 | 327,300 |
| 2025/03/24 | 218 | 220 | 215 | 217 | 330,700 |
| 2025/03/21 | 222 | 222 | 217 | 218 | 473,800 |
| 2025/03/19 | 225 | 228 | 220 | 220 | 716,900 |
| 2025/03/18 | 226 | 228 | 225 | 228 | 320,700 |
| 2025/03/17 | 221 | 226 | 219 | 225 | 404,100 |
| 2025/03/14 | 220 | 222 | 220 | 222 | 224,900 |
| 2025/03/13 | 220 | 224 | 220 | 220 | 311,900 |
| 2025/03/12 | 220 | 223 | 220 | 220 | 357,200 |
| 2025/03/11 | 223 | 224 | 219 | 220 | 658,100 |
| 2025/03/10 | 221 | 230 | 221 | 227 | 885,900 |
| 2025/03/07 | 219 | 225 | 218 | 220 | 796,000 |
| 2025/03/06 | 216 | 221 | 215 | 220 | 574,000 |
| 2025/03/05 | 209 | 219 | 208 | 217 | 1,221,100 |
| 2025/03/04 | 210 | 212 | 207 | 209 | 1,015,100 |
| 2025/03/03 | 211 | 214 | 210 | 213 | 1,080,000 |
| 2025/02/28 | 213 | 216 | 210 | 210 | 490,600 |
| 2025/02/27 | 216 | 217 | 213 | 215 | 562,500 |
| 2025/02/26 | 218 | 219 | 214 | 215 | 581,700 |
| 2025/02/25 | 218 | 221 | 218 | 220 | 394,500 |
| 2025/02/21 | 219 | 223 | 218 | 219 | 346,900 |
| 2025/02/20 | 223 | 227 | 219 | 219 | 1,028,400 |
| 2025/02/19 | 222 | 225 | 222 | 225 | 467,000 |
| 2025/02/18 | 223 | 225 | 220 | 221 | 763,900 |
| 2025/02/17 | 225 | 228 | 223 | 224 | 645,700 |
| 2025/02/14 | 229 | 229 | 225 | 225 | 920,300 |
| 2025/02/13 | 235 | 236 | 229 | 229 | 1,363,300 |
| 2025/02/12 | 236 | 240 | 235 | 237 | 838,600 |
| 2025/02/10 | 230 | 238 | 228 | 236 | 727,400 |
| 2025/02/07 | 231 | 231 | 229 | 231 | 408,000 |
| 2025/02/06 | 235 | 235 | 231 | 231 | 669,600 |
| 2025/02/05 | 236 | 242 | 235 | 237 | 553,700 |
| 2025/02/04 | 233 | 237 | 232 | 235 | 372,900 |
| 2025/02/03 | 235 | 236 | 228 | 233 | 716,100 |
| 2025/01/31 | 240 | 241 | 231 | 236 | 966,600 |
| 2025/01/30 | 241 | 245 | 239 | 239 | 422,300 |
| 2025/01/29 | 240 | 244 | 238 | 243 | 272,400 |
| 2025/01/28 | 240 | 243 | 239 | 241 | 316,100 |
| 2025/01/27 | 238 | 244 | 235 | 241 | 1,124,400 |
| 2025/01/24 | 228 | 236 | 225 | 233 | 1,049,500 |
| 2025/01/23 | 247 | 247 | 232 | 232 | 1,772,800 |
| 2025/01/22 | 247 | 247 | 238 | 239 | 931,400 |
| 2025/01/21 | 250 | 251 | 243 | 246 | 902,400 |
| 2025/01/20 | 250 | 257 | 248 | 250 | 564,800 |
| 2025/01/17 | 251 | 258 | 246 | 253 | 679,300 |
| 2025/01/16 | 257 | 259 | 244 | 252 | 1,205,300 |
| 2025/01/15 | 239 | 262 | 239 | 257 | 2,612,800 |
| 2025/01/14 | 245 | 246 | 235 | 237 | 1,551,300 |
| 2025/01/10 | 243 | 249 | 242 | 248 | 640,600 |
| 2025/01/09 | 247 | 250 | 245 | 248 | 739,600 |
| 2025/01/08 | 255 | 255 | 247 | 248 | 844,600 |
| 2025/01/07 | 252 | 255 | 249 | 254 | 875,000 |
| 2025/01/06 | 249 | 254 | 245 | 251 | 621,600 |
| 2024/12/30 | 251 | 253 | 249 | 249 | 438,100 |
| 2024/12/27 | 247 | 253 | 247 | 249 | 416,800 |
| 2024/12/26 | 249 | 252 | 247 | 247 | 852,900 |
| 2024/12/25 | 248 | 251 | 245 | 250 | 688,700 |
| 2024/12/24 | 243 | 250 | 243 | 245 | 760,500 |
| 2024/12/23 | 243 | 244 | 241 | 242 | 651,700 |
| 2024/12/20 | 244 | 247 | 241 | 243 | 661,200 |
| 2024/12/19 | 244 | 248 | 244 | 244 | 835,400 |
| 2024/12/18 | 246 | 250 | 244 | 250 | 542,500 |
| 2024/12/17 | 250 | 250 | 246 | 248 | 467,100 |
| 2024/12/16 | 252 | 252 | 247 | 248 | 559,300 |
| 2024/12/13 | 253 | 254 | 249 | 252 | 580,200 |
| 2024/12/12 | 259 | 260 | 253 | 253 | 621,900 |
| 2024/12/11 | 260 | 261 | 254 | 258 | 515,600 |
| 2024/12/10 | 254 | 262 | 254 | 259 | 1,009,200 |
| 2024/12/09 | 256 | 261 | 256 | 258 | 799,700 |
| 2024/12/06 | 251 | 255 | 249 | 255 | 554,700 |
| 2024/12/05 | 252 | 260 | 251 | 251 | 549,400 |
| 2024/12/04 | 255 | 256 | 251 | 255 | 421,600 |
| 2024/12/03 | 260 | 260 | 253 | 254 | 745,800 |
| 2024/12/02 | 255 | 260 | 250 | 260 | 745,100 |
| 2024/11/29 | 252 | 255 | 250 | 255 | 311,000 |
| 2024/11/28 | 253 | 257 | 252 | 255 | 495,400 |
| 2024/11/27 | 255 | 255 | 249 | 253 | 548,900 |
| 2024/11/26 | 254 | 256 | 250 | 254 | 511,100 |
| 2024/11/25 | 251 | 256 | 248 | 254 | 742,500 |
| 2024/11/22 | 256 | 258 | 246 | 246 | 862,600 |
| 2024/11/21 | 251 | 257 | 250 | 256 | 1,133,600 |
| 2024/11/20 | 248 | 251 | 242 | 251 | 1,302,700 |
| 2024/11/19 | 235 | 245 | 235 | 244 | 819,100 |
| 2024/11/18 | 236 | 238 | 232 | 236 | 888,500 |
| 2024/11/15 | 236 | 241 | 234 | 240 | 734,300 |
| 2024/11/14 | 236 | 238 | 234 | 236 | 845,200 |
| 2024/11/13 | 243 | 246 | 235 | 237 | 1,177,200 |
| 2024/11/12 | 240 | 246 | 237 | 246 | 811,500 |
| 2024/11/11 | 242 | 247 | 240 | 240 | 699,500 |
| 2024/11/08 | 241 | 247 | 240 | 244 | 946,900 |
| 2024/11/07 | 240 | 244 | 238 | 242 | 1,083,600 |
| 2024/11/06 | 240 | 244 | 239 | 240 | 895,900 |
| 2024/11/05 | 236 | 243 | 230 | 242 | 1,439,900 |
| 2024/11/01 | 238 | 239 | 233 | 236 | 2,280,000 |
| 2024/10/31 | 244 | 246 | 240 | 241 | 1,478,400 |
| 2024/10/30 | 245 | 257 | 244 | 247 | 2,265,900 |
| 2024/10/29 | 254 | 257 | 241 | 243 | 2,746,000 |
| 2024/10/28 | 250 | 257 | 249 | 253 | 1,136,800 |
| 2024/10/25 | 248 | 260 | 248 | 254 | 1,516,200 |
| 2024/10/24 | 247 | 251 | 246 | 248 | 1,336,000 |
| 2024/10/23 | 236 | 249 | 236 | 247 | 1,420,000 |
| 2024/10/22 | 245 | 247 | 235 | 236 | 2,545,900 |
| 2024/10/21 | 256 | 260 | 248 | 248 | 1,734,000 |
| 2024/10/18 | 255 | 260 | 252 | 258 | 1,587,000 |
| 2024/10/17 | 276 | 276 | 254 | 256 | 3,472,000 |
| 2024/10/16 | 299 | 304 | 275 | 275 | 3,936,800 |
| 2024/10/15 | 275 | 301 | 267 | 300 | 6,412,800 |
| 2024/10/11 | 283 | 286 | 278 | 283 | 3,076,100 |
| 2024/10/10 | 278 | 282 | 275 | 281 | 2,979,600 |
| 2024/10/09 | 266 | 278 | 266 | 278 | 1,174,900 |
| 2024/10/08 | 274 | 275 | 266 | 267 | 1,234,800 |
| 2024/10/07 | 274 | 278 | 271 | 276 | 1,253,300 |
| 2024/10/04 | 271 | 273 | 266 | 269 | 834,100 |
| 2024/10/03 | 275 | 277 | 269 | 273 | 899,900 |
| 2024/10/02 | 276 | 281 | 268 | 271 | 1,379,800 |
| 2024/10/01 | 268 | 277 | 264 | 277 | 949,200 |
| 2024/09/30 | 263 | 274 | 262 | 268 | 1,130,100 |
| 2024/09/27 | 269 | 275 | 267 | 271 | 994,200 |
| 2024/09/26 | 263 | 269 | 262 | 269 | 865,600 |
| 2024/09/25 | 265 | 267 | 262 | 263 | 678,400 |
| 2024/09/24 | 263 | 266 | 260 | 264 | 706,700 |
| 2024/09/20 | 258 | 262 | 255 | 261 | 1,192,600 |
| 2024/09/19 | 259 | 263 | 253 | 259 | 1,031,700 |
| 2024/09/18 | 264 | 266 | 257 | 258 | 665,900 |
| 2024/09/17 | 259 | 265 | 257 | 261 | 595,400 |
| 2024/09/13 | 257 | 261 | 257 | 258 | 440,200 |
| 2024/09/12 | 254 | 259 | 254 | 257 | 581,900 |
| 2024/09/11 | 256 | 259 | 248 | 251 | 975,600 |
| 2024/09/10 | 259 | 261 | 256 | 259 | 535,800 |
| 2024/09/09 | 252 | 258 | 249 | 256 | 950,500 |
| 2024/09/06 | 261 | 263 | 256 | 259 | 678,100 |
| 2024/09/05 | 260 | 264 | 255 | 260 | 879,000 |
| 2024/09/04 | 267 | 268 | 261 | 261 | 1,538,500 |
| 2024/09/03 | 272 | 280 | 271 | 273 | 1,061,200 |
| 2024/09/02 | 265 | 274 | 265 | 269 | 784,600 |
| 2024/08/30 | 270 | 270 | 262 | 265 | 1,378,800 |
| 2024/08/29 | 274 | 279 | 267 | 268 | 1,511,900 |
| 2024/08/28 | 284 | 286 | 278 | 278 | 855,600 |
| 2024/08/27 | 286 | 286 | 282 | 284 | 797,800 |
| 2024/08/26 | 278 | 286 | 275 | 286 | 1,882,300 |
| 2024/08/23 | 282 | 283 | 274 | 276 | 1,754,300 |
| 2024/08/22 | 275 | 282 | 272 | 282 | 1,799,300 |
| 2024/08/21 | 277 | 292 | 275 | 281 | 3,054,400 |
| 2024/08/20 | 272 | 284 | 271 | 280 | 3,249,300 |
| 2024/08/19 | 272 | 274 | 265 | 267 | 2,019,300 |