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
2015/12/30 1,333 1,335 1,280 1,325 32,500
2015/12/29 1,300 1,300 1,239 1,277 26,300
2015/12/28 1,239 1,239 1,199 1,235 16,000
2015/12/25 1,247 1,248 1,217 1,239 16,200
2015/12/24 1,244 1,269 1,205 1,217 20,900
2015/12/22 1,210 1,241 1,200 1,207 10,300
2015/12/21 1,237 1,262 1,199 1,235 23,700
2015/12/18 1,215 1,252 1,212 1,237 22,700
2015/12/17 1,248 1,248 1,203 1,244 17,600
2015/12/16 1,200 1,240 1,200 1,200 24,300
2015/12/15 1,189 1,191 1,176 1,181 17,500
2015/12/14 1,108 1,147 1,102 1,142 9,100
2015/12/11 1,160 1,160 1,132 1,138 4,500
2015/12/10 1,135 1,153 1,121 1,126 17,400
2015/12/09 1,140 1,140 1,134 1,135 3,400
2015/12/08 1,155 1,160 1,146 1,146 4,900
2015/12/07 1,169 1,182 1,140 1,155 26,800
2015/12/04 1,093 1,144 1,093 1,133 11,400
2015/12/03 1,100 1,128 1,095 1,111 5,100
2015/12/02 1,091 1,100 1,091 1,097 5,900
2015/12/01 1,082 1,111 1,081 1,090 10,000
2015/11/30 1,119 1,130 1,043 1,072 23,700
2015/11/27 1,135 1,167 1,126 1,128 12,400
2015/11/26 1,130 1,131 1,112 1,125 10,300
2015/11/25 1,120 1,132 1,110 1,128 10,700
2015/11/24 1,130 1,130 1,111 1,111 7,500
2015/11/20 1,100 1,130 1,099 1,120 14,400
2015/11/19 1,075 1,124 1,074 1,105 30,700
2015/11/18 1,050 1,083 1,046 1,055 13,100
2015/11/17 1,071 1,089 1,038 1,057 12,500
2015/11/16 1,100 1,100 1,070 1,080 12,200
2015/11/13 1,066 1,100 1,042 1,072 16,600
2015/11/12 1,042 1,120 1,023 1,096 32,600
2015/11/11 999 1,040 999 1,012 19,600
2015/11/10 1,007 1,007 989 998 22,900
2015/11/09 1,010 1,010 970 1,000 12,900
2015/11/06 948 1,025 948 1,000 41,900
2015/11/05 981 981 915 918 9,300
2015/11/04 1,000 1,020 954 981 33,100
2015/11/02 950 988 940 988 30,300
2015/10/30 945 949 904 947 41,400
2015/10/29 857 988 855 926 198,900
2015/10/28 799 838 791 838 25,400
2015/10/27 789 796 784 788 16,800
2015/10/26 806 807 786 789 22,900
2015/10/23 827 827 801 801 16,100
2015/10/22 826 830 806 808 13,900
2015/10/21 822 830 820 825 7,900
2015/10/20 834 845 821 837 21,400
2015/10/19 842 855 827 833 17,500
2015/10/16 880 883 851 856 18,000
2015/10/15 888 888 844 880 18,000
2015/10/14 920 932 904 907 14,100
2015/10/13 993 993 920 924 15,200
2015/10/09 997 997 958 970 13,600
2015/10/08 950 980 939 970 17,000
2015/10/07 938 938 914 921 9,700
2015/10/06 950 968 905 909 17,500
2015/10/05 920 944 905 939 8,000
2015/10/02 881 910 879 900 17,200
2015/10/01 862 896 858 896 7,000
2015/09/30 865 868 839 862 6,900
2015/09/29 837 849 834 838 14,100
2015/09/28 838 870 838 867 10,700
2015/09/25 910 917 860 868 8,500
2015/09/24 890 909 890 905 12,900
2015/09/18 899 912 888 890 9,300
2015/09/17 873 893 873 890 6,200
2015/09/16 906 906 866 883 15,600
2015/09/15 892 916 891 891 11,200
2015/09/14 919 922 881 894 23,300
2015/09/11 922 942 918 918 29,000
2015/09/10 920 945 920 940 22,200
2015/09/09 995 1,019 970 980 12,800
2015/09/08 1,000 1,010 960 965 26,200
2015/09/07 1,000 1,019 990 1,000 34,600
2015/09/04 1,100 1,100 1,034 1,040 19,300
2015/09/03 1,118 1,139 1,093 1,105 16,800
2015/09/02 1,062 1,155 1,062 1,130 9,700
2015/09/01 1,147 1,147 1,092 1,111 18,100
2015/08/31 1,200 1,200 1,145 1,157 6,100
2015/08/28 1,102 1,330 1,095 1,156 38,200
2015/08/27 1,080 1,117 1,080 1,083 25,000
2015/08/26 1,100 1,128 1,080 1,083 31,300
2015/08/25 1,016 1,140 1,000 1,125 49,800
2015/08/24 1,118 1,180 1,080 1,166 47,300
2015/08/21 1,190 1,190 1,163 1,170 39,000
2015/08/20 1,200 1,208 1,191 1,205 7,300
2015/08/19 1,207 1,258 1,189 1,220 17,800
2015/08/18 1,200 1,215 1,200 1,208 7,200
2015/08/17 1,238 1,240 1,204 1,213 21,100
2015/08/14 1,201 1,229 1,200 1,229 5,200
2015/08/13 1,267 1,273 1,215 1,216 18,600
2015/08/12 1,250 1,271 1,217 1,237 29,800
2015/08/11 1,287 1,287 1,257 1,275 27,500
2015/08/10 1,200 1,256 1,190 1,235 56,900
2015/08/07 1,217 1,239 1,200 1,205 76,100
2015/08/06 1,390 1,390 1,274 1,281 60,000
2015/08/05 1,340 1,400 1,315 1,400 75,200
2015/08/04 1,338 1,349 1,315 1,328 66,900
2015/08/03 1,239 1,313 1,224 1,313 83,800
2015/07/31 1,250 1,250 1,199 1,216 11,500
2015/07/30 1,183 1,250 1,183 1,222 45,100
2015/07/29 1,199 1,199 1,180 1,191 17,300
2015/07/28 1,150 1,180 1,135 1,166 24,100
2015/07/27 1,170 1,200 1,135 1,145 53,500
2015/07/24 1,159 1,226 1,122 1,213 64,200
2015/07/23 1,153 1,153 1,103 1,135 28,200
2015/07/22 1,192 1,200 1,157 1,168 16,000
2015/07/21 1,175 1,218 1,151 1,205 52,000
2015/07/17 1,185 1,187 1,152 1,165 28,500
2015/07/16 1,138 1,189 1,133 1,189 40,200
2015/07/15 1,090 1,163 1,090 1,155 118,500
2015/07/14 1,090 1,099 1,053 1,085 58,400
2015/07/13 1,020 1,070 1,006 1,070 73,400
2015/07/10 974 1,050 970 1,011 58,300
2015/07/09 940 954 906 946 34,700
2015/07/08 980 980 928 940 37,300
2015/07/07 950 994 950 980 15,300
2015/07/06 989 994 940 951 37,400
2015/07/03 1,016 1,016 990 1,000 23,100
2015/07/02 1,014 1,037 1,000 1,016 64,300
2015/07/01 950 1,015 943 1,014 67,100
2015/06/30 959 959 935 945 16,800
2015/06/29 921 951 892 935 48,700
2015/06/26 942 970 925 951 104,400
2015/06/25 960 990 942 990 78,300
2015/06/24 970 984 930 953 65,000
2015/06/23 980 980 941 955 51,600
2015/06/22 906 990 876 990 162,500
2015/06/19 934 934 897 905 53,200
2015/06/18 857 930 850 904 70,400
2015/06/17 857 863 850 857 13,400
2015/06/16 868 868 848 857 20,500
2015/06/15 871 871 853 853 15,900
2015/06/12 850 854 834 850 24,100
2015/06/11 850 855 824 824 20,100
2015/06/10 863 863 842 848 27,100
2015/06/09 861 878 861 863 11,800
2015/06/08 841 871 840 870 33,100
2015/06/05 877 877 850 850 42,100
2015/06/04 885 885 874 882 12,800
2015/06/03 890 900 878 883 39,600
2015/06/02 907 907 875 881 97,000
2015/06/01 968 968 881 917 171,400
2015/05/29 853 860 843 848 24,900
2015/05/28 909 910 830 840 93,700
2015/05/27 942 949 907 909 24,500
2015/05/26 951 980 940 940 21,200
2015/05/25 950 980 940 956 12,300
2015/05/22 950 960 934 937 15,700
2015/05/21 940 964 938 943 21,000
2015/05/20 949 961 940 940 10,600
2015/05/19 955 988 936 942 25,600
2015/05/18 1,000 1,004 927 955 25,400
2015/05/15 1,000 1,001 990 997 10,100
2015/05/14 1,008 1,015 990 999 28,400
2015/05/13 990 1,015 980 1,007 46,700
2015/05/12 1,047 1,164 980 1,016 254,300
2015/05/11 1,001 1,025 1,001 1,025 41,000
2015/05/08 950 1,045 950 1,028 154,300
2015/05/07 928 950 917 938 54,200
2015/05/01 930 931 898 917 45,400
2015/04/30 930 943 927 937 61,300
2015/04/28 887 989 882 917 145,400
2015/04/27 870 887 849 887 96,300
2015/04/24 810 879 805 869 80,900
2015/04/23 790 817 785 810 20,800
2015/04/22 801 804 751 797 66,100
2015/04/21 815 816 801 801 30,600
2015/04/20 820 830 801 815 33,500
2015/04/17 872 873 850 850 23,200
2015/04/16 860 879 857 857 16,400
2015/04/15 890 892 870 870 42,700
2015/04/14 872 894 870 888 30,900
2015/04/13 898 899 875 882 24,000
2015/04/10 871 897 870 896 44,000
2015/04/09 893 893 871 880 20,000
2015/04/08 885 898 874 878 19,700
2015/04/07 888 894 871 886 48,100
2015/04/06 847 884 840 879 51,700
2015/04/03 864 864 835 847 53,300
2015/04/02 883 890 854 866 63,700
2015/04/01 900 900 879 898 71,900
2015/03/31 871 910 855 900 222,500
2015/03/30 835 880 825 880 173,000
2015/03/27 785 839 761 835 223,100
2015/03/26 776 822 763 800 330,900
2015/03/25 705 760 704 758 58,900
2015/03/24 710 716 703 711 38,800
2015/03/23 752 752 733 733 36,400
2015/03/20 757 757 733 747 21,900
2015/03/19 735 755 735 750 41,000
2015/03/18 735 738 729 729 18,300
2015/03/17 745 747 730 735 18,600
2015/03/16 730 746 725 744 74,400
2015/03/13 713 728 700 726 50,400
2015/03/12 718 718 703 713 13,300
2015/03/11 700 720 700 716 22,400
2015/03/10 720 729 711 713 41,300
2015/03/09 709 720 700 720 54,700
2015/03/06 688 714 687 712 104,300
2015/03/05 670 677 661 675 19,400
2015/03/04 677 686 674 680 11,900
2015/03/03 695 695 671 687 43,800
2015/03/02 666 694 656 691 94,000
2015/02/27 645 674 633 660 37,700
2015/02/26 658 658 646 648 14,700
2015/02/25 636 670 628 660 58,900
2015/02/24 640 640 625 627 6,100
2015/02/23 618 636 615 636 26,500
2015/02/20 620 621 615 616 6,100
2015/02/19 613 621 613 619 4,800
2015/02/18 613 614 611 612 6,700
2015/02/17 617 621 612 619 6,200
2015/02/16 613 616 610 613 11,100
2015/02/13 620 623 611 623 5,200
2015/02/12 624 624 615 622 8,600
2015/02/10 626 626 618 624 5,500
2015/02/09 615 624 610 623 13,700
2015/02/06 612 615 607 615 10,600
2015/02/05 603 613 603 613 10,300
2015/02/04 613 613 604 613 8,100
2015/02/03 605 612 604 604 10,800
2015/02/02 612 617 603 603 10,100
2015/01/30 620 627 610 613 7,500
2015/01/29 623 625 614 622 5,100
2015/01/28 612 625 612 624 7,500
2015/01/27 619 625 608 620 7,800
2015/01/26 604 616 604 613 5,700
2015/01/23 607 611 604 604 7,300
2015/01/22 605 608 603 605 13,100
2015/01/21 612 613 609 609 4,600
2015/01/20 609 614 603 614 8,100
2015/01/19 620 620 608 608 6,000
2015/01/16 627 627 610 612 11,600
2015/01/15 630 631 610 617 22,200
2015/01/14 626 632 621 621 12,700
2015/01/13 635 644 627 644 17,000
2015/01/09 655 655 645 645 4,400
2015/01/08 647 655 645 654 6,600
2015/01/07 653 662 650 650 8,700
2015/01/06 660 670 652 660 23,300
2015/01/05 679 679 661 674 22,600

このページの先頭へ