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
2013/12/30 1,653 1,717 1,548 1,700 117,900
2013/12/27 1,800 1,818 1,521 1,613 317,500
2013/12/26 1,594 1,715 1,552 1,715 126,700
2013/12/25 1,370 1,537 1,362 1,519 80,800
2013/12/24 1,400 1,428 1,310 1,376 113,400
2013/12/20 1,460 1,460 1,400 1,425 46,000
2013/12/19 1,405 1,466 1,399 1,435 72,200
2013/12/18 1,434 1,509 1,434 1,495 79,000
2013/12/17 1,390 1,433 1,371 1,404 74,300
2013/12/16 1,500 1,540 1,290 1,399 193,300
2013/12/13 1,582 1,660 1,532 1,590 95,700
2013/12/12 1,607 1,622 1,490 1,590 98,800
2013/12/11 1,700 1,715 1,401 1,647 249,600
2013/12/10 1,698 1,850 1,690 1,736 202,700
2013/12/09 1,700 1,875 1,700 1,760 231,900
2013/12/06 1,560 1,685 1,553 1,685 173,800
2013/12/05 1,457 1,575 1,450 1,560 116,500
2013/12/04 1,421 1,450 1,420 1,449 49,700
2013/12/03 1,399 1,410 1,380 1,404 34,900
2013/12/02 1,310 1,419 1,304 1,399 93,700
2013/11/29 1,320 1,324 1,285 1,320 35,800
2013/11/28 1,350 1,350 1,251 1,320 47,800
2013/11/27 1,350 1,354 1,304 1,350 60,500
2013/11/26 1,320 1,350 1,280 1,340 54,300
2013/11/25 1,330 1,337 1,305 1,319 40,800
2013/11/22 1,284 1,328 1,262 1,302 72,700
2013/11/21 1,223 1,250 1,223 1,250 40,200
2013/11/20 1,201 1,230 1,201 1,226 28,700
2013/11/19 1,230 1,234 1,198 1,200 37,900
2013/11/18 1,183 1,229 1,181 1,213 44,400
2013/11/15 1,166 1,240 1,147 1,185 89,500
2013/11/14 1,215 1,289 1,141 1,184 210,900
2013/11/13 1,490 1,539 1,215 1,215 866,100
2013/11/12 1,074 1,374 1,066 1,374 123,300
2013/11/11 1,061 1,085 1,061 1,074 6,200
2013/11/08 1,099 1,099 1,070 1,076 16,700
2013/11/07 1,093 1,100 1,090 1,100 5,300
2013/11/06 1,092 1,099 1,085 1,095 9,300
2013/11/05 1,096 1,103 1,070 1,090 6,100
2013/11/01 1,096 1,102 1,068 1,095 25,600
2013/10/31 1,087 1,090 1,052 1,090 17,800
2013/10/30 1,089 1,098 1,068 1,090 22,400
2013/10/29 1,106 1,110 1,089 1,104 9,900
2013/10/28 1,095 1,105 1,088 1,089 7,300
2013/10/25 1,100 1,119 1,093 1,103 20,000
2013/10/24 1,063 1,112 1,050 1,099 30,900
2013/10/23 1,090 1,110 1,090 1,092 14,100
2013/10/22 1,116 1,116 1,082 1,085 8,800
2013/10/21 1,092 1,123 1,091 1,116 14,400
2013/10/18 1,126 1,126 1,096 1,110 19,000
2013/10/17 1,097 1,138 1,097 1,129 23,300
2013/10/16 1,160 1,160 1,051 1,127 63,300
2013/10/15 1,240 1,240 1,196 1,210 61,300
2013/10/11 1,185 1,228 1,185 1,225 51,900
2013/10/10 1,140 1,192 1,115 1,185 28,500
2013/10/09 1,025 1,120 1,006 1,111 38,600
2013/10/08 1,088 1,115 1,048 1,054 64,400
2013/10/07 1,172 1,173 1,097 1,140 40,700
2013/10/04 1,173 1,188 1,161 1,179 27,800
2013/10/03 1,190 1,198 1,177 1,197 21,300
2013/10/02 1,164 1,200 1,152 1,194 54,100
2013/10/01 1,180 1,218 1,177 1,177 42,900
2013/09/30 1,177 1,224 1,150 1,224 36,000
2013/09/27 1,130 1,200 1,130 1,185 37,800
2013/09/26 1,098 1,145 1,088 1,140 22,900
2013/09/25 1,155 1,160 1,124 1,124 46,600
2013/09/24 1,181 1,190 1,144 1,160 33,800
2013/09/20 1,180 1,189 1,153 1,188 28,800
2013/09/19 1,230 1,230 1,170 1,181 35,600
2013/09/18 1,190 1,242 1,153 1,210 44,700
2013/09/17 1,150 1,180 1,145 1,178 45,900
2013/09/13 1,123 1,150 1,110 1,140 25,000
2013/09/12 1,102 1,128 1,102 1,115 9,900
2013/09/11 1,116 1,135 1,080 1,116 28,600
2013/09/10 1,103 1,125 1,103 1,120 27,100
2013/09/09 1,108 1,136 1,090 1,129 18,600
2013/09/06 1,147 1,165 1,069 1,138 36,300
2013/09/05 1,145 1,150 1,130 1,142 13,400
2013/09/04 1,092 1,150 1,091 1,150 14,100
2013/09/03 1,079 1,110 1,079 1,110 19,300
2013/09/02 1,079 1,084 1,070 1,080 9,900
2013/08/30 1,075 1,081 1,051 1,074 20,700
2013/08/29 1,082 1,086 1,069 1,081 25,700
2013/08/28 1,045 1,080 1,032 1,078 54,400
2013/08/27 1,095 1,099 1,072 1,072 93,600
2013/08/26 1,093 1,099 1,075 1,087 35,500
2013/08/23 1,082 1,086 1,034 1,063 30,900
2013/08/22 1,010 1,081 1,010 1,052 40,400
2013/08/21 1,110 1,110 1,040 1,056 51,300
2013/08/20 1,195 1,199 1,110 1,128 50,300
2013/08/19 1,121 1,199 1,121 1,194 72,200
2013/08/16 1,077 1,111 1,077 1,110 18,300
2013/08/15 1,105 1,107 1,076 1,107 23,400
2013/08/14 1,118 1,118 1,076 1,106 18,200
2013/08/13 1,081 1,110 1,075 1,103 27,600
2013/08/12 1,124 1,130 1,055 1,095 88,400
2013/08/09 1,047 1,126 1,005 1,126 108,200
2013/08/08 1,105 1,196 1,075 1,075 141,900
2013/08/07 1,065 1,100 1,022 1,073 135,700
2013/08/06 965 1,087 965 1,070 133,600
2013/08/05 925 973 922 960 50,200
2013/08/02 926 946 911 935 20,700
2013/08/01 901 909 880 909 16,800
2013/07/31 930 930 897 897 24,700
2013/07/30 895 931 886 917 42,900
2013/07/29 918 932 898 902 74,600
2013/07/26 971 983 912 942 84,000
2013/07/25 1,003 1,019 960 978 90,600
2013/07/24 1,013 1,050 977 988 283,300
2013/07/23 983 1,040 938 1,023 181,000
2013/07/22 896 944 896 938 72,900
2013/07/19 920 920 868 910 109,600
2013/07/18 847 964 844 925 271,800
2013/07/17 850 850 795 832 97,600
2013/07/16 839 842 810 840 54,100
2013/07/12 830 859 815 840 52,100
2013/07/11 809 816 801 808 24,600
2013/07/10 825 853 808 819 49,800
2013/07/09 820 825 800 824 34,300
2013/07/08 827 827 806 815 29,600
2013/07/05 824 825 805 816 27,500
2013/07/04 819 819 795 818 35,300
2013/07/03 810 813 785 804 50,100
2013/07/02 760 803 753 802 52,400
2013/07/01 750 760 740 749 22,700
2013/06/28 772 772 725 750 36,600
2013/06/27 770 779 720 763 21,100
2013/06/26 800 803 760 775 45,900
2013/06/25 808 810 752 805 60,400
2013/06/24 828 828 767 805 23,300
2013/06/21 820 830 793 830 23,700
2013/06/20 874 874 826 852 19,300
2013/06/19 881 883 845 860 35,400
2013/06/18 862 872 800 855 91,800
2013/06/17 939 940 875 882 83,900
2013/06/14 855 945 855 937 209,200
2013/06/13 820 870 791 812 80,200
2013/06/12 788 828 761 820 53,500
2013/06/11 755 806 750 800 65,300
2013/06/10 738 750 718 750 46,400
2013/06/07 715 752 610 708 120,500
2013/06/06 755 770 701 760 62,600
2013/06/05 776 776 740 769 52,600
2013/06/04 761 776 742 776 63,600
2013/06/03 759 762 739 756 52,200
2013/05/31 714 747 710 747 53,700
2013/05/30 704 719 703 717 36,100
2013/05/29 710 749 705 719 28,500
2013/05/28 688 717 683 708 65,900
2013/05/27 710 720 700 703 84,100
2013/05/24 760 761 710 730 178,700
2013/05/23 738 777 730 767 121,400
2013/05/22 770 782 722 738 108,000
2013/05/21 845 847 730 784 264,700
2013/05/20 770 770 770 770 19,100
2013/05/17 656 705 640 670 64,300
2013/05/16 660 689 590 646 138,100
2013/05/15 760 786 686 704 336,400
2013/05/14 587 686 578 686 214,800
2013/05/13 550 599 550 586 81,600
2013/05/10 546 565 545 548 32,500
2013/05/09 585 589 529 545 86,700
2013/05/08 585 590 567 585 64,700
2013/05/07 580 584 566 581 85,700
2013/05/02 540 577 532 569 79,400
2013/05/01 536 543 530 537 54,900
2013/04/30 530 537 515 531 20,200
2013/04/26 531 538 512 529 41,900
2013/04/25 525 530 522 530 24,700
2013/04/24 524 533 524 524 37,800
2013/04/23 524 537 522 532 33,600
2013/04/22 540 545 526 534 50,600
2013/04/19 505 527 505 520 54,100
2013/04/18 500 506 497 505 32,900
2013/04/17 500 504 493 504 35,100
2013/04/16 494 503 494 503 15,200
2013/04/15 506 508 495 505 53,400
2013/04/12 508 520 504 518 39,600
2013/04/11 512 517 507 511 70,800
2013/04/10 510 520 508 517 48,500
2013/04/09 522 523 514 520 46,600
2013/04/08 505 525 505 522 62,200
2013/04/05 494 509 494 501 51,800
2013/04/04 485 492 480 492 20,600
2013/04/03 479 489 476 483 27,700
2013/04/02 512 512 470 479 124,200
2013/04/01 527 527 496 512 74,000
2013/03/29 534 538 524 529 87,100
2013/03/28 516 535 509 530 120,000
2013/03/27 521 522 508 522 18,000
2013/03/26 515 520 508 520 31,200
2013/03/25 501 515 500 515 35,600
2013/03/22 517 519 500 502 60,600
2013/03/21 517 524 508 520 47,500
2013/03/19 535 535 517 517 51,800
2013/03/18 514 534 514 529 58,700
2013/03/15 507 528 502 524 70,600
2013/03/14 506 509 502 509 19,800
2013/03/13 510 510 490 508 44,100
2013/03/12 515 518 478 510 60,700
2013/03/11 505 509 491 509 71,700
2013/03/08 513 516 505 510 36,900
2013/03/07 521 521 502 512 77,900
2013/03/06 529 533 520 525 73,000
2013/03/05 530 537 515 525 97,800
2013/03/04 560 571 530 540 104,400
2013/03/01 545 545 524 543 99,200
2013/02/28 560 561 518 545 135,100
2013/02/27 599 599 537 578 154,000
2013/02/26 495 608 495 570 265,900
2013/02/26 1 -> 100.00 分割
2013/02/25 51,200 53,000 49,800 52,500 2,097
2013/02/22 50,900 51,900 48,600 51,900 2,533
2013/02/21 44,850 46,100 44,750 45,650 757
2013/02/20 44,400 44,800 43,850 44,600 391
2013/02/19 43,500 45,000 43,250 43,850 435
2013/02/18 42,950 43,950 42,350 43,700 463
2013/02/15 45,350 45,350 41,000 42,250 1,381
2013/02/14 45,500 47,300 44,650 45,950 578
2013/02/13 49,400 49,800 45,500 45,900 1,495
2013/02/12 48,600 51,400 48,550 50,400 1,498
2013/02/08 53,000 53,000 47,850 48,600 2,684
2013/02/07 50,000 54,900 49,450 53,900 5,504
2013/02/06 48,000 49,500 47,100 48,250 1,160
2013/02/05 53,000 53,900 45,650 46,650 3,812
2013/02/04 45,000 51,000 44,950 51,000 5,954
2013/02/01 43,200 44,150 43,200 44,000 518
2013/01/31 44,200 44,300 43,100 43,250 592
2013/01/30 42,600 44,000 42,100 43,500 791
2013/01/29 42,500 42,650 41,950 42,150 338
2013/01/28 41,550 42,600 41,550 42,500 458
2013/01/25 42,600 42,800 41,650 41,650 298
2013/01/24 42,300 42,400 41,500 42,000 118
2013/01/23 42,450 42,500 41,300 42,200 531
2013/01/22 43,000 43,450 42,350 42,400 365
2013/01/21 42,500 42,900 42,200 42,850 266
2013/01/18 42,700 43,150 42,600 43,100 290
2013/01/17 43,500 43,800 42,550 42,700 541
2013/01/16 43,300 43,400 42,650 43,400 439
2013/01/15 42,500 43,300 42,250 43,250 746
2013/01/11 42,500 43,200 42,250 43,200 489
2013/01/10 43,300 43,450 41,850 41,850 605
2013/01/09 42,550 43,500 42,200 43,100 400
2013/01/08 44,550 44,550 42,600 42,800 753
2013/01/07 41,900 43,900 41,100 43,850 1,178
2013/01/04 40,650 41,550 40,250 41,200 499

このページの先頭へ