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
2014/12/30 639 657 635 653 28,700
2014/12/29 635 649 626 649 41,600
2014/12/26 595 617 592 616 40,000
2014/12/25 603 605 600 601 73,500
2014/12/24 625 626 606 607 57,500
2014/12/22 622 633 618 620 24,300
2014/12/19 639 644 625 640 19,000
2014/12/18 639 651 639 642 16,200
2014/12/17 638 652 632 634 55,600
2014/12/16 651 651 633 649 57,000
2014/12/15 659 659 645 648 29,100
2014/12/12 665 665 651 664 30,700
2014/12/11 648 659 632 645 104,700
2014/12/10 716 717 654 675 482,400
2014/12/09 625 629 602 617 38,200
2014/12/08 615 635 615 618 43,800
2014/12/05 611 624 611 618 88,500
2014/12/04 640 665 623 640 104,300
2014/12/03 662 670 650 650 72,900
2014/12/02 675 680 666 674 38,700
2014/12/01 685 686 677 679 22,900
2014/11/28 690 690 679 682 18,300
2014/11/27 684 690 680 690 19,700
2014/11/26 690 693 680 688 33,000
2014/11/25 696 698 677 689 39,500
2014/11/21 699 699 688 695 30,900
2014/11/20 688 703 683 695 103,800
2014/11/19 684 697 672 695 88,400
2014/11/18 662 684 654 684 66,200
2014/11/17 670 671 646 648 90,400
2014/11/14 650 664 635 664 143,300
2014/11/13 636 643 607 640 96,000
2014/11/12 620 620 610 610 28,000
2014/11/11 629 629 616 618 16,400
2014/11/10 614 632 614 629 42,800
2014/11/07 610 613 600 610 24,000
2014/11/06 595 609 595 603 28,600
2014/11/05 600 600 587 595 15,600
2014/11/04 603 609 600 600 20,600
2014/10/31 610 610 595 600 20,300
2014/10/30 608 616 600 600 18,000
2014/10/29 615 620 600 619 27,900
2014/10/28 626 626 598 600 27,100
2014/10/27 624 629 612 621 41,400
2014/10/24 593 624 590 624 71,200
2014/10/23 580 592 568 590 41,200
2014/10/22 548 587 540 586 105,600
2014/10/21 540 567 540 540 67,300
2014/10/20 551 565 534 545 77,100
2014/10/17 534 567 531 546 85,200
2014/10/16 531 555 523 537 83,400
2014/10/15 578 579 538 541 80,300
2014/10/14 560 570 552 570 92,500
2014/10/10 564 568 556 568 63,500
2014/10/09 572 576 561 568 41,100
2014/10/08 565 579 560 566 72,900
2014/10/07 609 610 585 585 29,900
2014/10/06 598 605 594 605 48,700
2014/10/03 591 592 583 592 36,900
2014/10/02 603 608 575 581 124,900
2014/10/01 627 647 619 619 62,700
2014/09/30 628 633 627 630 38,600
2014/09/29 632 634 626 627 19,100
2014/09/26 631 643 628 629 43,600
2014/09/25 642 642 626 630 51,800
2014/09/24 636 644 635 635 45,400
2014/09/22 652 658 642 646 35,700
2014/09/19 645 660 644 653 48,700
2014/09/18 647 658 642 649 49,700
2014/09/17 659 659 652 653 36,000
2014/09/16 668 668 646 661 59,100
2014/09/12 655 667 655 663 42,200
2014/09/11 645 665 645 661 62,700
2014/09/10 650 650 639 641 48,500
2014/09/09 664 670 648 657 47,500
2014/09/08 666 667 640 661 40,200
2014/09/05 672 679 660 663 57,700
2014/09/04 695 699 679 679 45,500
2014/09/03 701 709 690 695 56,800
2014/09/02 683 723 683 712 100,300
2014/09/01 696 696 671 681 33,000
2014/08/29 702 705 682 696 31,500
2014/08/28 718 724 702 703 62,800
2014/08/27 701 738 700 713 166,800
2014/08/26 691 701 681 696 69,200
2014/08/25 667 697 662 697 102,800
2014/08/22 680 680 666 669 44,100
2014/08/21 691 691 674 680 34,300
2014/08/20 690 699 685 691 47,800
2014/08/19 704 706 668 703 94,000
2014/08/18 701 703 698 700 47,000
2014/08/15 685 704 681 698 103,800
2014/08/14 660 685 660 683 67,900
2014/08/13 665 674 656 669 43,300
2014/08/12 672 673 655 659 46,000
2014/08/11 640 680 640 656 105,200
2014/08/08 641 645 609 631 133,500
2014/08/07 653 660 642 648 68,100
2014/08/06 668 669 654 655 124,700
2014/08/05 702 702 678 678 77,500
2014/08/04 702 708 691 692 37,000
2014/08/01 690 698 682 692 101,000
2014/07/31 717 718 695 698 127,100
2014/07/30 749 749 711 719 134,600
2014/07/29 760 761 702 734 215,900
2014/07/28 710 773 706 760 451,000
2014/07/25 710 714 695 708 95,800
2014/07/24 671 726 670 701 306,600
2014/07/23 665 670 661 667 49,500
2014/07/22 665 675 664 665 66,200
2014/07/18 662 668 656 664 61,000
2014/07/17 685 690 675 678 90,700
2014/07/16 685 699 682 694 75,000
2014/07/15 722 722 690 693 166,400
2014/07/14 678 724 672 710 265,200
2014/07/11 661 667 640 662 346,500
2014/07/10 708 709 662 670 300,400
2014/07/09 706 714 703 709 168,600
2014/07/08 737 739 702 720 317,900
2014/07/07 755 755 740 746 155,800
2014/07/04 760 765 754 755 151,000
2014/07/03 766 769 753 763 167,800
2014/07/02 756 765 755 760 169,200
2014/07/01 767 767 750 754 451,600
2014/06/30 777 783 755 769 255,800
2014/06/27 828 859 765 773 1,039,300
2014/06/26 790 825 787 821 291,400
2014/06/25 790 794 781 783 186,500
2014/06/24 803 807 793 802 190,300
2014/06/23 804 813 803 806 144,000
2014/06/20 820 820 802 808 172,400
2014/06/19 825 828 811 819 159,900
2014/06/18 830 835 823 830 231,700
2014/06/17 847 849 825 838 248,600
2014/06/16 834 878 829 841 370,500
2014/06/13 836 836 812 829 399,000
2014/06/12 827 855 824 836 536,300
2014/06/11 816 867 810 842 806,200
2014/06/10 812 814 785 795 370,200
2014/06/09 812 821 792 804 589,600
2014/06/06 836 849 799 804 1,109,000
2014/06/05 765 852 750 824 3,582,800
2014/06/04 1,025 1,026 730 750 1,200,700
2014/06/03 1,032 1,045 987 1,020 228,500
2014/06/02 1,083 1,147 1,012 1,028 276,400
2014/05/30 1,177 1,180 1,077 1,085 161,300
2014/05/29 1,186 1,186 1,171 1,172 44,300
2014/05/28 1,186 1,190 1,152 1,186 110,300
2014/05/27 1,190 1,192 1,175 1,190 49,700
2014/05/26 1,191 1,201 1,180 1,190 60,900
2014/05/23 1,180 1,196 1,160 1,190 74,100
2014/05/22 1,190 1,205 1,177 1,196 50,500
2014/05/21 1,191 1,198 1,160 1,195 82,600
2014/05/20 1,197 1,207 1,153 1,190 62,700
2014/05/19 1,210 1,216 1,183 1,197 66,700
2014/05/16 1,223 1,232 1,200 1,209 28,400
2014/05/15 1,218 1,240 1,210 1,223 29,900
2014/05/14 1,210 1,218 1,207 1,214 39,600
2014/05/13 1,219 1,219 1,168 1,210 93,000
2014/05/12 1,209 1,220 1,193 1,211 35,800
2014/05/09 1,200 1,222 1,190 1,203 33,300
2014/05/08 1,190 1,203 1,130 1,200 85,900
2014/05/07 1,200 1,209 1,150 1,197 87,400
2014/05/02 1,185 1,209 1,171 1,195 56,700
2014/05/01 1,185 1,190 1,122 1,184 99,400
2014/04/30 1,180 1,190 1,068 1,189 194,300
2014/04/28 1,186 1,206 1,135 1,195 129,100
2014/04/25 1,220 1,238 1,168 1,217 69,200
2014/04/24 1,264 1,264 1,215 1,230 36,500
2014/04/23 1,220 1,265 1,200 1,242 135,500
2014/04/22 1,380 1,380 1,165 1,190 368,600
2014/04/21 1,250 1,306 1,234 1,305 135,200
2014/04/18 1,200 1,227 1,133 1,225 112,200
2014/04/17 1,200 1,222 1,182 1,192 99,000
2014/04/16 1,260 1,273 1,198 1,210 98,400
2014/04/16 1 -> 2.00 分割
2014/04/15 2,554 2,591 2,544 2,544 46,300
2014/04/14 2,488 2,559 2,488 2,550 48,800
2014/04/11 2,404 2,538 2,355 2,538 77,900
2014/04/10 2,610 2,629 2,532 2,554 103,700
2014/04/09 2,650 2,650 2,585 2,606 77,500
2014/04/08 2,673 2,702 2,641 2,675 46,600
2014/04/07 2,676 2,697 2,615 2,697 47,300
2014/04/04 2,687 2,699 2,655 2,699 34,600
2014/04/03 2,737 2,737 2,612 2,695 60,000
2014/04/02 2,735 2,739 2,683 2,687 67,400
2014/04/01 2,750 2,827 2,730 2,753 144,400
2014/03/31 2,719 2,719 2,581 2,660 67,700
2014/03/28 2,745 2,749 2,638 2,701 51,000
2014/03/27 2,741 2,741 2,593 2,721 69,500
2014/03/26 2,796 2,798 2,701 2,732 83,300
2014/03/25 2,700 2,747 2,610 2,695 122,800
2014/03/24 2,740 2,850 2,739 2,821 148,500
2014/03/20 2,754 2,754 2,553 2,702 123,700
2014/03/19 2,760 2,790 2,622 2,745 140,500
2014/03/18 2,590 2,797 2,584 2,744 219,900
2014/03/17 2,550 2,570 2,501 2,520 127,300
2014/03/14 2,450 2,501 2,375 2,500 137,100
2014/03/13 2,580 2,649 2,484 2,505 158,000
2014/03/12 2,580 2,585 2,520 2,530 69,800
2014/03/11 2,591 2,627 2,528 2,563 98,300
2014/03/10 2,570 2,665 2,545 2,580 134,300
2014/03/07 2,699 2,699 2,498 2,530 114,200
2014/03/06 2,740 2,757 2,622 2,654 108,900
2014/03/05 2,699 2,700 2,603 2,671 135,000
2014/03/04 2,440 2,582 2,324 2,513 203,900
2014/03/03 2,659 2,669 2,310 2,520 388,900
2014/02/28 2,650 2,939 2,560 2,774 487,500
2014/02/27 2,440 2,727 2,426 2,660 263,300
2014/02/26 2,401 2,434 2,365 2,410 136,800
2014/02/25 2,340 2,440 2,280 2,393 182,200
2014/02/24 2,265 2,340 2,255 2,299 123,400
2014/02/21 2,290 2,290 2,199 2,240 206,400
2014/02/20 2,027 2,198 2,006 2,140 168,000
2014/02/19 2,022 2,045 2,006 2,023 59,100
2014/02/18 2,035 2,050 1,998 2,001 88,600
2014/02/17 2,050 2,055 1,986 2,033 99,400
2014/02/14 2,058 2,155 1,965 2,026 163,700
2014/02/13 2,000 2,046 1,972 2,020 110,200
2014/02/12 2,001 2,140 1,997 2,005 373,000
2014/02/10 1,992 1,994 1,932 1,974 144,300
2014/02/07 1,909 1,950 1,855 1,932 123,200
2014/02/06 1,775 1,839 1,715 1,829 71,400
2014/02/05 1,800 1,810 1,633 1,735 77,900
2014/02/04 1,649 1,750 1,552 1,709 165,700
2014/02/03 1,950 1,965 1,765 1,809 176,700
2014/01/31 1,973 1,996 1,911 1,975 299,100
2014/01/30 1,900 1,978 1,867 1,942 114,200
2014/01/29 1,948 1,955 1,860 1,930 60,900
2014/01/28 1,830 1,948 1,820 1,883 103,900
2014/01/27 1,820 1,822 1,700 1,800 92,300
2014/01/24 1,780 1,876 1,773 1,840 129,000
2014/01/23 1,750 1,785 1,736 1,756 34,200
2014/01/22 1,750 1,759 1,728 1,750 30,100
2014/01/21 1,724 1,750 1,713 1,750 33,700
2014/01/20 1,720 1,779 1,715 1,738 56,400
2014/01/17 1,685 1,730 1,676 1,714 101,400
2014/01/16 1,630 1,694 1,630 1,681 60,500
2014/01/15 1,650 1,681 1,590 1,628 40,700
2014/01/14 1,640 1,650 1,586 1,627 42,000
2014/01/10 1,638 1,681 1,605 1,680 55,200
2014/01/09 1,685 1,693 1,599 1,678 86,000
2014/01/08 1,699 1,707 1,667 1,700 61,000
2014/01/07 1,700 1,712 1,675 1,712 103,100
2014/01/06 1,700 1,800 1,671 1,700 124,300

このページの先頭へ