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
2011/12/30 39,400 40,800 39,400 40,800 26
2011/12/29 40,000 40,000 39,000 39,300 39
2011/12/28 40,000 40,000 39,400 39,550 69
2011/12/27 39,850 40,400 39,350 40,400 84
2011/12/26 39,950 40,000 39,850 39,850 40
2011/12/22 40,200 40,200 40,050 40,150 39
2011/12/21 40,950 40,950 40,150 40,150 38
2011/12/20 40,950 40,950 39,850 40,900 9
2011/12/19 40,200 40,750 39,900 40,750 44
2011/12/16 40,800 40,800 40,150 40,150 7
2011/12/15 41,000 41,100 40,150 40,150 34
2011/12/14 40,350 41,100 40,350 40,600 24
2011/12/13 40,200 40,200 40,200 40,200 2
2011/12/12 40,450 40,450 40,050 40,050 5
2011/12/09 39,900 40,500 39,800 40,150 20
2011/12/08 41,100 41,100 40,100 40,100 19
2011/12/07 40,000 40,850 40,000 40,850 7
2011/12/06 40,100 40,750 39,800 40,500 9
2011/12/05 40,500 40,700 39,800 40,050 17
2011/12/02 40,500 40,500 40,500 40,500 2
2011/12/01 41,200 41,200 40,000 40,500 13
2011/11/30 41,000 41,000 39,400 40,500 15
2011/11/29 39,700 40,500 39,000 40,500 11
2011/11/28 38,850 39,650 38,850 39,100 10
2011/11/25 38,650 40,850 38,600 39,550 25
2011/11/24 39,500 39,500 38,200 38,600 33
2011/11/22 39,600 39,700 39,550 39,550 8
2011/11/21 39,900 39,900 39,500 39,500 11
2011/11/18 39,800 39,800 39,500 39,500 6
2011/11/17 40,600 40,650 39,300 40,400 15
2011/11/16 41,500 42,000 40,250 40,300 24
2011/11/15 41,950 42,000 41,600 42,000 12
2011/11/14 41,950 43,000 41,750 42,000 57
2011/11/11 39,300 43,800 39,300 43,100 148
2011/11/10 39,200 39,200 38,700 39,200 27
2011/11/09 38,750 39,500 38,700 39,200 24
2011/11/08 38,800 38,800 38,700 38,700 13
2011/11/07 39,200 39,200 39,000 39,000 3
2011/11/04 38,950 39,500 38,950 39,000 4
2011/11/02 39,800 39,800 39,000 39,000 10
2011/11/01 39,900 39,900 39,100 39,100 5
2011/10/31 38,800 40,050 38,800 39,300 14
2011/10/28 40,200 40,950 39,500 40,000 83
2011/10/27 39,000 39,500 39,000 39,500 7
2011/10/26 39,050 39,050 38,150 38,500 35
2011/10/25 39,900 39,900 39,150 39,150 7
2011/10/24 39,900 39,900 39,900 39,900 9
2011/10/21 38,550 39,250 38,000 39,250 22
2011/10/20 39,000 39,000 38,500 39,000 34
2011/10/19 40,000 40,050 39,150 39,250 23
2011/10/18 40,000 40,000 40,000 40,000 8
2011/10/17 40,300 40,400 38,700 40,000 51
2011/10/14 41,500 41,500 40,100 40,850 29
2011/10/13 41,000 41,800 41,000 41,800 29
2011/10/12 39,800 39,800 39,800 39,800 2
2011/10/11 40,100 40,150 39,500 39,800 30
2011/10/07 39,800 39,800 39,800 39,800 1
2011/10/06 0 0 0 38,150 0
2011/10/05 38,500 38,500 38,000 38,150 21
2011/10/04 39,050 39,050 38,250 38,600 24
2011/10/03 39,400 39,500 39,400 39,500 15
2011/09/30 40,000 40,000 39,900 39,900 4
2011/09/29 39,300 40,250 39,300 40,250 18
2011/09/28 40,050 40,600 39,200 39,600 52
2011/09/27 40,000 40,150 40,000 40,100 66
2011/09/26 39,500 41,000 39,500 40,000 40
2011/09/22 41,300 41,300 40,200 40,200 34
2011/09/21 0 0 0 42,000 0
2011/09/20 41,950 42,000 41,500 42,000 28
2011/09/16 41,000 41,900 41,000 41,500 13
2011/09/15 42,000 42,000 40,000 40,150 40
2011/09/14 42,050 42,050 41,300 41,300 35
2011/09/13 41,300 41,400 41,300 41,350 8
2011/09/12 41,800 42,000 41,750 42,000 25
2011/09/09 42,500 43,400 42,500 43,400 46
2011/09/08 42,000 42,500 42,000 42,500 29
2011/09/07 41,500 41,950 41,300 41,950 14
2011/09/06 41,950 41,950 40,900 41,300 43
2011/09/05 42,500 42,500 41,100 41,950 40
2011/09/02 42,500 42,600 42,200 42,600 53
2011/09/01 43,800 44,500 42,800 42,800 72
2011/08/31 43,400 43,900 43,400 43,850 16
2011/08/30 42,900 43,000 42,300 42,950 29
2011/08/29 41,800 42,650 41,800 42,200 162
2011/08/26 43,600 45,000 43,600 43,800 479
2011/08/25 44,100 45,000 43,600 44,850 57
2011/08/24 45,600 45,900 42,900 44,800 60
2011/08/23 45,000 45,050 44,800 44,800 10
2011/08/22 46,000 46,000 45,000 45,000 59
2011/08/19 45,800 46,800 45,800 46,500 30
2011/08/18 46,600 47,050 45,700 47,000 65
2011/08/17 45,900 47,000 45,350 47,000 69
2011/08/16 45,500 45,800 44,500 45,800 88
2011/08/15 43,750 45,250 43,750 45,000 111
2011/08/12 42,750 44,500 42,750 44,450 113
2011/08/11 43,300 45,300 43,300 44,100 47
2011/08/10 45,950 46,100 44,850 45,500 73
2011/08/09 43,150 44,000 42,050 43,950 77
2011/08/08 44,900 45,700 43,200 44,950 214
2011/08/05 41,850 45,000 41,850 45,000 241
2011/08/04 43,150 45,800 43,150 45,350 155
2011/08/03 41,950 43,750 41,800 43,150 128
2011/08/02 41,200 43,150 41,200 43,150 109
2011/08/01 41,000 41,200 40,800 41,200 19
2011/07/29 41,050 41,600 41,050 41,100 45
2011/07/28 41,500 41,800 40,950 41,000 73
2011/07/27 42,200 42,200 41,100 41,950 40
2011/07/26 41,750 42,350 41,150 41,950 65
2011/07/25 42,200 42,300 41,800 41,800 74
2011/07/22 42,450 42,450 42,000 42,350 42
2011/07/21 42,700 42,700 42,300 42,300 21
2011/07/20 42,500 42,750 42,150 42,750 87
2011/07/19 42,600 42,650 41,600 42,150 52
2011/07/15 42,800 42,800 41,800 42,050 56
2011/07/14 42,800 42,800 42,000 42,650 44
2011/07/13 41,950 42,750 41,600 42,450 148
2011/07/12 42,500 42,500 41,500 42,100 132
2011/07/11 43,200 43,200 42,100 43,150 75
2011/07/08 43,650 43,700 43,050 43,300 76
2011/07/07 42,400 43,700 42,400 43,050 145
2011/07/06 41,500 42,400 41,500 42,300 185
2011/07/05 41,400 41,500 41,300 41,500 88
2011/07/04 41,950 41,950 40,500 41,300 78
2011/07/01 40,400 40,750 40,400 40,550 34
2011/06/30 39,950 40,500 39,850 40,200 121
2011/06/29 40,000 40,000 39,800 39,850 28
2011/06/28 39,750 39,750 39,650 39,700 4
2011/06/27 39,100 39,850 39,100 39,850 16
2011/06/24 39,500 39,500 39,050 39,050 6
2011/06/23 38,800 39,800 38,800 39,500 27
2011/06/22 38,900 39,000 38,750 39,000 46
2011/06/21 40,000 40,000 38,750 38,750 13
2011/06/20 38,900 39,350 38,700 39,000 30
2011/06/17 39,100 39,100 38,650 38,900 34
2011/06/16 40,000 40,000 38,700 39,050 73
2011/06/15 40,050 40,050 39,650 40,050 19
2011/06/14 38,500 40,050 38,500 40,050 45
2011/06/13 39,100 39,100 38,500 38,500 13
2011/06/10 38,800 39,100 38,400 39,100 28
2011/06/09 39,250 39,250 38,700 38,700 23
2011/06/08 39,100 39,500 39,100 39,500 16
2011/06/07 39,200 39,800 38,900 39,800 26
2011/06/06 39,950 39,950 39,000 39,000 64
2011/06/03 39,400 39,450 39,400 39,400 12
2011/06/02 39,900 39,900 39,250 39,400 20
2011/06/01 40,300 40,300 40,300 40,300 1
2011/05/31 39,550 40,800 39,550 40,750 25
2011/05/30 39,000 39,850 39,000 39,350 81
2011/05/27 40,600 40,600 39,650 40,350 15
2011/05/26 39,000 40,400 38,950 40,300 39
2011/05/25 39,500 39,550 39,200 39,250 29
2011/05/24 39,950 39,950 39,100 39,500 15
2011/05/23 40,100 40,400 39,100 39,950 48
2011/05/20 40,400 40,450 40,000 40,400 28
2011/05/19 40,950 40,950 40,000 40,000 45
2011/05/18 40,500 41,200 39,900 40,700 46
2011/05/17 39,100 41,000 39,000 41,000 84
2011/05/16 41,050 41,050 40,050 40,350 51
2011/05/13 42,800 42,900 41,300 41,300 70
2011/05/12 44,000 44,000 43,000 43,500 92
2011/05/11 44,150 44,150 43,350 43,550 32
2011/05/10 44,500 44,900 43,250 44,000 45
2011/05/09 43,700 44,750 43,200 44,500 92
2011/05/06 42,800 43,500 42,250 43,500 45
2011/05/02 42,500 43,500 42,300 43,400 37
2011/04/28 41,700 42,300 41,700 42,300 7
2011/04/27 42,000 42,700 41,300 42,000 32
2011/04/26 42,700 42,700 41,800 41,950 23
2011/04/25 42,100 42,500 41,800 42,000 66
2011/04/22 41,750 42,300 41,650 41,800 13
2011/04/21 42,000 42,200 41,950 42,000 25
2011/04/20 42,450 42,450 41,500 42,400 12
2011/04/19 41,500 42,000 41,500 42,000 8
2011/04/18 42,100 42,200 41,300 42,200 33
2011/04/15 42,000 42,450 41,000 42,000 165
2011/04/14 41,300 41,300 40,650 41,300 27
2011/04/13 40,100 41,500 40,100 40,650 51
2011/04/12 41,000 41,000 40,000 40,000 9
2011/04/11 40,050 40,950 40,050 40,800 18
2011/04/08 38,900 40,500 38,800 40,500 102
2011/04/07 38,850 39,500 38,750 39,500 26
2011/04/06 38,900 40,000 38,750 39,800 26
2011/04/05 41,000 41,000 39,800 40,000 51
2011/04/04 42,700 42,700 41,200 41,400 24
2011/04/01 41,600 42,000 40,000 42,000 83
2011/03/31 41,200 41,250 40,000 40,900 67
2011/03/30 39,000 40,500 38,550 40,500 74
2011/03/29 38,000 40,000 37,400 40,000 138
2011/03/28 40,400 40,850 39,500 39,850 72
2011/03/25 41,650 43,000 40,500 41,800 78
2011/03/24 42,200 43,000 41,700 42,000 92
2011/03/23 44,000 44,000 42,800 43,550 28
2011/03/22 44,850 45,950 43,000 44,400 179
2011/03/18 40,950 42,750 40,950 42,750 110
2011/03/17 37,050 38,500 35,450 37,600 115
2011/03/16 32,600 37,750 32,000 36,350 442
2011/03/15 34,700 37,000 34,000 34,000 879
2011/03/14 41,000 42,000 41,000 41,000 483
2011/03/11 52,300 53,300 50,400 51,000 90
2011/03/10 53,900 54,500 51,700 52,700 177
2011/03/09 54,800 54,800 53,800 53,800 118
2011/03/08 53,600 54,600 53,600 54,600 67
2011/03/07 53,200 54,300 53,100 53,600 135
2011/03/04 52,800 54,300 52,700 53,800 105
2011/03/03 52,300 53,400 51,900 52,700 167
2011/03/02 52,000 53,100 51,400 52,900 225
2011/03/01 54,000 54,000 53,000 53,400 69
2011/02/28 51,600 54,300 51,200 54,300 227
2011/02/25 47,400 51,600 47,000 51,100 313
2011/02/24 53,300 53,900 48,700 48,700 258
2011/02/23 52,700 54,200 51,700 54,000 221
2011/02/22 54,000 55,000 52,600 53,700 275
2011/02/21 56,200 56,200 54,200 54,700 208
2011/02/18 53,200 56,400 53,000 55,900 900
2011/02/17 53,000 53,300 52,500 53,300 138
2011/02/16 54,200 54,200 52,000 53,300 318
2011/02/15 52,800 54,600 52,700 53,600 279
2011/02/14 53,000 53,000 51,600 52,200 102
2011/02/10 51,000 52,300 50,900 52,300 169
2011/02/09 51,800 52,000 51,000 51,700 179
2011/02/08 51,700 51,800 51,000 51,000 276
2011/02/07 54,100 54,400 50,700 51,400 898
2011/02/04 52,200 61,500 52,200 54,900 2,215
2011/02/03 52,900 52,900 50,900 51,500 170
2011/02/02 51,200 53,000 50,100 53,000 162
2011/02/01 49,000 51,000 48,950 51,000 161
2011/01/31 50,500 51,400 49,900 50,500 166
2011/01/28 50,300 50,900 49,050 50,900 79
2011/01/27 48,500 51,500 48,500 49,800 146
2011/01/26 47,500 48,300 47,000 48,300 83
2011/01/25 47,950 48,700 46,350 47,150 148
2011/01/24 44,200 47,000 44,200 46,900 225
2011/01/21 45,900 45,900 44,100 44,450 253
2011/01/20 46,300 46,300 45,600 45,900 104
2011/01/19 46,100 46,300 46,000 46,300 61
2011/01/18 46,150 46,900 46,000 46,250 137
2011/01/17 46,000 46,500 45,400 46,150 197
2011/01/14 45,100 46,600 44,650 45,400 206
2011/01/13 44,600 45,550 44,000 45,500 255
2011/01/12 42,800 44,800 42,800 44,600 642
2011/01/11 44,000 44,300 42,250 42,800 936
2011/01/07 44,000 44,550 44,000 44,500 285
2011/01/06 44,150 44,600 44,000 44,100 284
2011/01/05 44,950 44,950 44,100 44,400 100
2011/01/04 44,000 44,500 44,000 44,450 197

このページの先頭へ