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
2010/12/30 44,000 44,500 43,850 44,000 226
2010/12/29 45,000 45,100 44,000 44,550 279
2010/12/28 44,400 45,000 44,000 44,550 132
2010/12/27 44,500 44,700 44,000 44,000 349
2010/12/24 42,800 44,400 42,800 44,100 551
2010/12/22 44,100 44,200 42,500 42,500 341
2010/12/21 42,650 43,850 42,600 43,400 277
2010/12/20 42,000 44,800 42,000 42,600 494
2010/12/17 42,450 42,900 41,700 41,900 227
2010/12/16 41,850 43,500 41,650 42,450 274
2010/12/15 41,200 42,000 41,200 41,500 195
2010/12/14 41,750 41,750 41,050 41,650 209
2010/12/13 42,000 42,350 41,200 41,500 303
2010/12/10 39,300 41,700 39,300 40,900 374
2010/12/09 39,900 40,350 39,300 39,450 202
2010/12/08 40,600 40,950 39,500 39,650 309
2010/12/07 39,400 40,900 38,950 40,450 361
2010/12/06 38,450 39,200 38,200 38,950 132
2010/12/03 37,950 38,250 37,900 38,250 112
2010/12/02 38,800 38,800 38,000 38,000 116
2010/12/01 37,950 38,500 37,900 38,500 56
2010/11/30 38,500 38,500 37,650 37,750 208
2010/11/29 38,100 38,800 37,750 37,900 188
2010/11/26 39,500 40,000 37,600 37,900 472
2010/11/25 39,050 39,500 38,300 39,200 311
2010/11/24 37,250 38,450 37,000 38,400 318
2010/11/22 37,300 38,500 37,300 37,850 296
2010/11/19 37,900 37,900 36,900 36,900 252
2010/11/18 35,950 37,550 35,900 37,400 342
2010/11/17 34,950 35,800 34,800 35,800 91
2010/11/16 35,600 35,800 34,800 35,000 140
2010/11/15 35,900 36,200 35,250 35,800 134
2010/11/12 37,800 38,000 35,700 35,900 746
2010/11/11 35,650 38,900 35,650 38,600 763
2010/11/10 35,650 36,250 35,500 35,800 143
2010/11/09 35,700 35,800 35,050 35,300 137
2010/11/08 34,850 36,000 34,550 35,700 240
2010/11/05 34,200 34,800 34,150 34,700 151
2010/11/04 34,400 34,400 34,000 34,200 70
2010/11/02 34,600 34,800 34,000 34,250 155
2010/11/01 33,850 34,300 33,650 34,100 99
2010/10/29 34,000 34,550 34,000 34,000 196
2010/10/28 34,550 34,900 34,000 34,150 192
2010/10/27 35,600 35,600 34,500 34,800 149
2010/10/26 35,050 35,250 34,550 35,100 177
2010/10/25 34,750 35,850 34,500 34,950 557
2010/10/22 34,050 34,500 34,000 34,150 111
2010/10/21 34,350 34,500 34,000 34,500 106
2010/10/20 33,600 34,250 33,600 34,100 123
2010/10/19 34,250 34,600 34,000 34,300 150
2010/10/18 33,800 34,550 33,250 34,550 382
2010/10/15 32,550 33,100 32,450 33,100 257
2010/10/14 33,050 33,600 32,700 32,700 208
2010/10/13 33,000 33,800 32,550 33,050 223
2010/10/12 33,900 35,000 32,950 33,200 380
2010/10/08 33,050 34,650 32,800 34,300 516
2010/10/07 33,050 33,800 33,050 33,050 241
2010/10/06 34,000 34,000 33,200 33,400 130
2010/10/05 32,950 33,550 32,800 33,400 254
2010/10/04 33,000 33,950 32,750 33,400 387
2010/10/01 34,050 34,050 33,400 33,400 364
2010/09/30 34,850 34,950 33,600 34,400 1,150
2010/09/29 32,950 37,350 32,700 34,900 2,009
2010/09/28 33,450 33,500 32,100 32,750 952
2010/09/27 35,400 35,400 33,800 34,100 700
2010/09/24 36,800 37,200 35,050 35,350 816
2010/09/22 37,850 37,850 37,050 37,100 293
2010/09/21 38,400 38,500 37,400 37,400 379
2010/09/17 37,900 38,500 37,350 38,200 421
2010/09/16 38,900 38,900 37,650 38,150 950
2010/09/15 38,200 38,500 36,900 37,700 1,579
2010/09/14 40,250 41,450 38,400 38,700 2,965
2010/09/13 38,050 43,200 37,750 41,500 7,748
2010/09/10 36,500 36,600 35,700 36,200 80
2010/09/09 36,000 36,800 35,450 36,500 108
2010/09/08 35,600 36,200 35,250 36,200 67
2010/09/07 36,650 36,650 35,600 36,250 234
2010/09/06 35,550 36,700 35,550 36,450 142
2010/09/03 34,500 35,000 34,250 35,000 99
2010/09/02 34,750 34,900 34,100 34,150 100
2010/09/01 33,800 34,500 33,800 34,250 74
2010/08/31 34,200 34,350 33,950 34,000 50
2010/08/30 34,950 34,950 34,400 34,650 90
2010/08/27 34,100 34,750 34,000 34,500 150
2010/08/26 35,250 35,450 34,800 35,300 308
2010/08/25 34,500 35,200 33,900 35,000 250
2010/08/24 36,350 36,350 35,250 35,700 93
2010/08/23 36,000 36,500 35,400 36,350 95
2010/08/20 36,000 36,150 35,400 35,900 84
2010/08/19 35,250 36,000 34,750 36,000 175
2010/08/18 34,950 35,400 34,600 34,900 67
2010/08/17 36,100 36,250 34,600 35,400 243
2010/08/16 35,700 36,800 35,200 36,000 50
2010/08/13 35,800 36,200 35,100 35,800 24
2010/08/12 35,150 35,950 34,000 35,800 387
2010/08/11 36,200 36,550 35,200 36,550 227
2010/08/10 37,000 37,500 36,200 36,600 78
2010/08/09 36,200 37,000 35,100 37,000 307
2010/08/06 36,400 36,400 35,600 36,200 154
2010/08/05 37,800 38,200 36,000 36,900 424
2010/08/04 37,700 38,000 37,200 37,950 203
2010/08/03 38,500 38,700 37,550 38,200 219
2010/08/02 39,650 39,650 38,200 38,800 204
2010/07/30 39,950 40,000 39,150 39,450 346
2010/07/29 38,750 40,000 38,700 40,000 930
2010/07/28 38,900 38,950 38,250 38,750 92
2010/07/27 39,000 39,550 38,550 38,950 90
2010/07/26 39,000 39,500 38,650 39,200 122
2010/07/23 38,400 39,050 38,050 38,900 132
2010/07/22 39,050 39,050 37,600 37,600 266
2010/07/21 39,000 40,000 38,600 39,450 472
2010/07/20 37,400 40,000 37,050 39,000 567
2010/07/16 38,900 39,000 36,700 37,600 1,257
2010/07/15 40,000 40,050 39,000 39,200 535
2010/07/14 39,850 40,000 39,400 39,950 281
2010/07/13 40,000 40,000 39,000 39,400 814
2010/07/12 40,800 41,000 38,600 39,950 712
2010/07/09 42,500 42,950 41,250 41,500 638
2010/07/08 43,650 44,250 42,150 42,650 899
2010/07/07 45,800 45,950 43,100 43,350 599
2010/07/06 46,000 46,550 45,850 46,500 31
2010/07/05 45,500 45,850 44,750 45,850 32
2010/07/02 44,550 45,700 43,500 45,700 59
2010/07/01 45,000 45,600 44,600 44,850 24
2010/06/30 45,400 45,400 44,500 44,900 33
2010/06/29 45,350 45,950 44,700 45,900 110
2010/06/28 46,000 46,000 45,000 45,700 116
2010/06/25 47,450 47,450 45,150 46,000 240
2010/06/24 48,800 48,900 47,200 47,800 107
2010/06/23 49,000 49,200 48,800 48,800 24
2010/06/22 49,900 49,900 48,850 49,750 26
2010/06/21 48,500 50,000 48,500 49,050 52
2010/06/18 49,200 49,500 48,000 48,000 100
2010/06/17 50,400 50,400 49,300 49,300 99
2010/06/16 49,750 50,800 49,750 50,500 65
2010/06/15 51,400 51,400 49,000 51,100 58
2010/06/14 48,850 51,800 48,850 50,800 82
2010/06/11 48,750 50,800 48,400 48,500 158
2010/06/10 48,100 48,500 47,500 48,500 11
2010/06/09 49,000 49,000 46,500 48,250 76
2010/06/08 49,500 50,000 49,000 49,000 14
2010/06/07 49,800 49,950 48,800 49,000 56
2010/06/04 52,000 52,000 49,800 50,800 58
2010/06/03 50,100 51,600 50,100 51,500 50
2010/06/02 49,100 52,300 49,100 49,500 102
2010/06/01 50,100 53,600 50,100 50,800 288
2010/05/31 48,000 50,000 47,500 48,600 61
2010/05/28 48,500 49,900 48,000 48,000 137
2010/05/27 46,500 47,900 45,150 47,900 37
2010/05/26 46,400 46,500 44,050 46,500 43
2010/05/25 49,500 49,500 45,600 45,700 68
2010/05/24 48,250 49,500 47,600 49,500 34
2010/05/21 46,700 47,550 45,200 47,550 77
2010/05/20 50,700 50,700 48,050 48,700 142
2010/05/19 49,200 51,400 48,100 50,100 108
2010/05/18 51,700 53,000 49,000 49,600 225
2010/05/17 53,600 54,100 51,000 51,400 86
2010/05/14 55,400 55,400 53,500 54,600 62
2010/05/13 53,600 54,500 53,100 54,400 96
2010/05/12 53,600 54,400 52,000 53,500 185
2010/05/11 60,800 60,800 53,200 53,500 198
2010/05/10 57,100 60,000 57,100 58,900 45
2010/05/07 57,900 59,100 57,000 58,400 147
2010/05/06 64,400 64,900 61,300 61,900 134
2010/04/30 67,400 68,200 65,000 65,800 337
2010/04/28 62,200 66,800 61,500 66,400 278
2010/04/27 62,300 63,100 62,000 63,000 70
2010/04/26 61,900 63,900 61,700 62,100 106
2010/04/23 62,000 62,300 61,300 61,700 105
2010/04/22 62,800 62,800 61,000 62,500 92
2010/04/21 61,200 63,300 60,900 63,000 204
2010/04/20 66,000 66,500 61,600 63,200 285
2010/04/19 63,300 64,200 62,500 64,100 169
2010/04/16 67,600 69,000 63,000 64,700 533
2010/04/15 68,100 68,500 65,900 67,600 295
2010/04/14 65,000 67,100 63,900 67,100 364
2010/04/13 66,000 66,100 62,900 64,000 177
2010/04/12 67,400 68,500 65,100 65,600 357
2010/04/09 69,500 72,400 66,900 70,500 613
2010/04/08 63,500 68,500 62,800 68,500 441
2010/04/07 63,800 64,000 61,400 62,800 116
2010/04/06 66,100 66,100 64,000 64,300 128
2010/04/05 67,100 67,500 65,700 66,200 79
2010/04/02 66,500 67,800 63,500 67,300 297
2010/04/01 66,000 67,000 65,000 65,700 213
2010/03/31 61,000 69,800 58,000 66,900 1,215
2010/03/30 62,500 65,000 59,200 62,000 233
2010/03/29 64,500 64,500 62,100 62,600 122
2010/03/26 63,700 64,500 61,800 64,500 141
2010/03/25 62,300 65,100 60,900 64,500 485
2010/03/24 62,300 64,000 60,500 62,200 591
2010/03/23 56,900 63,200 55,500 62,000 395
2010/03/19 53,900 57,000 53,900 56,500 138
2010/03/18 54,000 54,500 53,200 53,200 37
2010/03/17 54,500 55,800 53,500 54,000 61
2010/03/16 55,100 56,100 53,000 53,700 99
2010/03/15 58,800 58,800 55,100 55,100 290
2010/03/12 52,300 55,100 52,300 55,000 132
2010/03/11 54,000 54,000 52,100 52,300 163
2010/03/10 54,100 54,100 52,600 53,300 204
2010/03/09 54,400 56,700 53,500 54,400 352
2010/03/08 50,300 56,800 49,500 55,000 794
2010/03/05 47,500 49,750 47,300 49,750 86
2010/03/04 47,200 47,850 47,050 47,850 50
2010/03/03 48,800 48,800 47,500 48,000 17
2010/03/02 48,800 49,200 48,500 49,000 19
2010/03/01 47,800 48,500 47,250 48,500 29
2010/02/26 47,000 48,000 47,000 47,150 25
2010/02/25 48,300 48,700 47,100 47,150 135
2010/02/24 49,500 49,900 48,150 48,300 74
2010/02/23 49,450 51,900 48,600 49,500 203
2010/02/22 48,950 49,000 48,200 48,900 13
2010/02/19 48,550 48,600 48,100 48,450 16
2010/02/18 47,500 48,600 47,300 48,600 27
2010/02/17 47,100 47,600 47,000 47,400 26
2010/02/16 48,000 48,000 47,200 47,300 21
2010/02/15 48,000 48,000 47,500 48,000 10
2010/02/12 47,300 47,950 47,300 47,750 11
2010/02/10 47,200 48,000 47,200 48,000 8
2010/02/09 47,200 47,600 47,000 47,500 12
2010/02/08 47,600 48,000 47,200 47,900 20
2010/02/05 46,600 48,100 46,600 47,500 72
2010/02/04 48,800 49,250 48,500 49,200 33
2010/02/03 50,000 50,000 47,200 48,400 56
2010/02/02 49,600 50,100 49,500 50,100 12
2010/02/01 49,300 50,200 49,100 50,200 15
2010/01/29 49,300 50,300 49,200 50,300 14
2010/01/28 50,300 50,300 49,600 50,300 34
2010/01/27 50,800 50,800 49,600 49,600 81
2010/01/26 50,800 51,500 50,300 50,300 26
2010/01/25 50,200 50,700 50,000 50,700 19
2010/01/22 50,900 51,000 50,000 50,200 27
2010/01/21 50,600 51,000 50,000 51,000 49
2010/01/20 51,600 51,600 51,000 51,000 42
2010/01/19 51,100 52,000 50,500 50,700 31
2010/01/18 51,900 51,900 50,000 51,100 31
2010/01/15 52,500 52,500 51,300 52,000 144
2010/01/14 52,400 52,900 51,000 51,600 122
2010/01/13 49,500 53,500 48,900 53,400 307
2010/01/12 50,400 51,300 49,000 50,200 239
2010/01/08 49,800 49,800 49,050 49,600 5
2010/01/07 49,000 49,200 48,500 49,200 28
2010/01/06 50,000 50,000 48,700 48,750 15
2010/01/05 50,700 50,700 48,100 50,000 19
2010/01/04 50,000 51,000 49,500 51,000 22

このページの先頭へ