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 |
|---|---|---|---|---|---|
| 2024/09/26 | 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 |
| 2024/08/16 | 271 | 279 | 266 | 273 | 2,918,900 |
| 2024/08/15 | 255 | 274 | 252 | 273 | 3,200,300 |
| 2024/08/14 | 247 | 255 | 243 | 255 | 1,585,400 |
| 2024/08/13 | 249 | 253 | 239 | 249 | 1,732,800 |
| 2024/08/09 | 245 | 248 | 241 | 245 | 1,275,800 |
| 2024/08/08 | 229 | 254 | 226 | 244 | 2,620,700 |
| 2024/08/07 | 230 | 237 | 226 | 229 | 3,023,700 |
| 2024/08/06 | 216 | 236 | 215 | 232 | 2,780,500 |
| 2024/08/05 | 221 | 230 | 200 | 205 | 4,869,300 |
| 2024/08/02 | 238 | 248 | 233 | 237 | 3,523,000 |
| 2024/08/01 | 249 | 251 | 243 | 244 | 2,216,100 |
| 2024/07/31 | 258 | 259 | 248 | 253 | 2,373,300 |
| 2024/07/30 | 268 | 268 | 257 | 258 | 2,078,500 |
| 2024/07/29 | 259 | 268 | 256 | 265 | 1,756,600 |
| 2024/07/26 | 259 | 263 | 256 | 260 | 1,989,400 |
| 2024/07/25 | 257 | 264 | 256 | 259 | 2,327,900 |
| 2024/07/24 | 273 | 274 | 262 | 263 | 3,074,600 |
| 2024/07/23 | 266 | 278 | 263 | 277 | 3,240,500 |
| 2024/07/22 | 262 | 268 | 259 | 263 | 3,417,900 |
| 2024/07/19 | 276 | 276 | 267 | 268 | 5,545,900 |
| 2024/07/18 | 275 | 289 | 272 | 280 | 5,238,200 |
| 2024/07/17 | 277 | 281 | 271 | 278 | 7,610,600 |
| 2024/07/16 | 321 | 321 | 279 | 281 | 21,172,900 |
| 2024/07/12 | 233 | 243 | 231 | 241 | 1,782,900 |
| 2024/07/11 | 233 | 236 | 230 | 236 | 577,600 |
| 2024/07/10 | 233 | 234 | 229 | 232 | 758,300 |
| 2024/07/09 | 233 | 240 | 231 | 235 | 795,900 |
| 2024/07/08 | 245 | 251 | 233 | 235 | 1,143,100 |
| 2024/07/05 | 241 | 242 | 236 | 238 | 947,900 |
| 2024/07/04 | 236 | 241 | 232 | 240 | 914,400 |
| 2024/07/03 | 228 | 235 | 227 | 234 | 905,800 |
| 2024/07/02 | 221 | 230 | 218 | 226 | 1,351,500 |
| 2024/07/01 | 222 | 224 | 221 | 221 | 344,900 |
| 2024/06/28 | 225 | 226 | 221 | 222 | 806,300 |
| 2024/06/27 | 226 | 227 | 222 | 223 | 462,700 |
| 2024/06/26 | 225 | 232 | 223 | 226 | 724,700 |
| 2024/06/25 | 222 | 227 | 220 | 224 | 923,200 |
| 2024/06/24 | 225 | 225 | 221 | 223 | 668,000 |
| 2024/06/21 | 228 | 235 | 225 | 225 | 1,248,800 |
| 2024/06/20 | 225 | 229 | 222 | 228 | 846,000 |
| 2024/06/19 | 223 | 228 | 221 | 225 | 875,700 |
| 2024/06/18 | 231 | 231 | 222 | 222 | 1,103,300 |
| 2024/06/17 | 226 | 234 | 226 | 232 | 1,084,100 |
| 2024/06/14 | 225 | 232 | 224 | 225 | 851,100 |
| 2024/06/13 | 238 | 238 | 228 | 228 | 1,374,900 |
| 2024/06/12 | 239 | 241 | 237 | 238 | 291,300 |
| 2024/06/11 | 240 | 241 | 237 | 239 | 717,700 |
| 2024/06/10 | 241 | 243 | 238 | 242 | 462,200 |
| 2024/06/07 | 238 | 246 | 237 | 242 | 638,100 |
| 2024/06/06 | 243 | 244 | 237 | 237 | 771,900 |
| 2024/06/05 | 246 | 249 | 242 | 243 | 569,900 |
| 2024/06/04 | 238 | 248 | 237 | 246 | 795,900 |
| 2024/06/03 | 244 | 245 | 240 | 240 | 562,100 |
| 2024/05/31 | 241 | 245 | 238 | 242 | 2,619,700 |
| 2024/05/30 | 237 | 248 | 236 | 245 | 689,900 |
| 2024/05/29 | 252 | 252 | 237 | 239 | 871,100 |
| 2024/05/28 | 243 | 252 | 243 | 250 | 729,300 |
| 2024/05/27 | 241 | 246 | 239 | 244 | 969,800 |
| 2024/05/24 | 246 | 246 | 240 | 242 | 973,600 |
| 2024/05/23 | 258 | 259 | 247 | 251 | 1,953,800 |
| 2024/05/22 | 248 | 251 | 244 | 246 | 478,000 |
| 2024/05/21 | 250 | 254 | 248 | 251 | 546,700 |
| 2024/05/20 | 250 | 257 | 245 | 250 | 774,200 |
| 2024/05/17 | 253 | 256 | 250 | 251 | 865,800 |
| 2024/05/16 | 260 | 262 | 251 | 253 | 1,364,800 |
| 2024/05/15 | 276 | 276 | 256 | 259 | 1,964,600 |
| 2024/05/14 | 286 | 286 | 277 | 279 | 947,600 |
| 2024/05/13 | 279 | 286 | 275 | 284 | 657,100 |
| 2024/05/10 | 278 | 279 | 276 | 279 | 265,600 |
| 2024/05/09 | 274 | 279 | 271 | 275 | 462,200 |
| 2024/05/08 | 279 | 282 | 276 | 276 | 583,400 |
| 2024/05/07 | 267 | 281 | 264 | 280 | 796,300 |
| 2024/05/02 | 265 | 275 | 265 | 272 | 1,189,800 |
| 2024/05/01 | 270 | 272 | 266 | 268 | 695,500 |
| 2024/04/30 | 275 | 278 | 267 | 274 | 1,151,500 |
| 2024/04/26 | 269 | 278 | 264 | 276 | 1,956,000 |
| 2024/04/25 | 288 | 288 | 270 | 270 | 2,654,400 |
| 2024/04/24 | 293 | 295 | 287 | 288 | 2,362,900 |
| 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 |