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
2016/12/30 2,750 2,778 2,694 2,731 35,400
2016/12/29 2,793 2,805 2,707 2,767 31,800
2016/12/28 2,739 2,790 2,739 2,778 8,700
2016/12/27 2,790 2,790 2,700 2,704 11,200
2016/12/26 2,776 2,819 2,703 2,747 14,800
2016/12/22 2,779 2,820 2,750 2,770 59,300
2016/12/21 2,767 2,767 2,661 2,679 16,900
2016/12/20 2,699 2,732 2,676 2,732 4,400
2016/12/19 2,675 2,771 2,631 2,749 28,200
2016/12/16 2,699 2,705 2,670 2,675 45,700
2016/12/15 2,577 2,615 2,577 2,600 4,100
2016/12/14 2,605 2,633 2,550 2,620 6,200
2016/12/13 2,511 2,566 2,491 2,555 16,800
2016/12/12 2,588 2,600 2,539 2,539 6,800
2016/12/09 2,580 2,589 2,514 2,556 7,500
2016/12/08 2,501 2,640 2,481 2,580 14,500
2016/12/07 2,500 2,515 2,491 2,501 64,700
2016/12/06 2,500 2,511 2,493 2,500 48,300
2016/12/05 2,560 2,560 2,519 2,528 31,100
2016/12/02 2,610 2,610 2,540 2,568 38,300
2016/12/01 2,665 2,690 2,641 2,663 27,300
2016/11/30 2,700 2,700 2,660 2,665 3,200
2016/11/29 2,729 2,729 2,660 2,700 8,600
2016/11/28 2,740 2,752 2,704 2,751 9,100
2016/11/25 2,809 2,830 2,755 2,768 17,900
2016/11/24 2,769 2,789 2,738 2,789 7,800
2016/11/22 2,681 2,769 2,668 2,760 12,800
2016/11/21 2,650 2,705 2,648 2,697 5,300
2016/11/18 2,738 2,738 2,633 2,675 11,700
2016/11/17 2,728 2,749 2,710 2,718 8,200
2016/11/16 2,780 2,780 2,730 2,759 8,000
2016/11/15 2,700 2,793 2,674 2,756 25,800
2016/11/14 2,809 2,809 2,654 2,686 15,900
2016/11/11 2,765 2,804 2,716 2,795 35,100
2016/11/10 2,515 2,720 2,515 2,685 33,800
2016/11/09 2,460 2,534 2,350 2,492 31,800
2016/11/08 2,500 2,518 2,455 2,500 11,400
2016/11/07 2,564 2,570 2,462 2,501 18,100
2016/11/04 2,480 2,562 2,473 2,546 14,200
2016/11/02 2,500 2,535 2,444 2,511 15,800
2016/11/01 2,503 2,539 2,493 2,500 12,500
2016/10/31 2,523 2,580 2,522 2,553 8,500
2016/10/28 2,699 2,699 2,501 2,573 57,900
2016/10/27 2,479 2,698 2,479 2,694 51,300
2016/10/26 2,335 2,449 2,335 2,449 22,000
2016/10/25 2,360 2,394 2,347 2,385 12,900
2016/10/24 2,379 2,394 2,365 2,377 15,400
2016/10/21 2,301 2,370 2,301 2,360 24,400
2016/10/20 2,243 2,387 2,243 2,301 41,700
2016/10/19 2,200 2,242 2,200 2,242 35,200
2016/10/18 2,084 2,180 2,047 2,180 41,500
2016/10/17 2,066 2,098 2,021 2,040 21,200
2016/10/14 2,179 2,249 2,030 2,084 130,400
2016/10/13 2,000 2,020 1,991 2,002 17,500
2016/10/12 1,939 2,009 1,939 2,000 4,800
2016/10/11 1,970 2,008 1,962 1,963 4,500
2016/10/07 2,006 2,018 1,978 2,001 13,100
2016/10/06 1,959 2,015 1,959 2,015 10,400
2016/10/05 2,010 2,019 1,970 2,009 4,800
2016/10/04 1,999 2,020 1,960 2,009 9,500
2016/10/03 1,944 2,000 1,944 1,997 8,400
2016/09/30 1,939 1,995 1,928 1,984 12,500
2016/09/29 1,939 1,939 1,906 1,913 5,600
2016/09/28 1,901 1,937 1,900 1,918 4,600
2016/09/27 1,950 1,950 1,923 1,931 4,700
2016/09/26 1,941 1,950 1,929 1,949 3,800
2016/09/23 1,910 1,944 1,903 1,941 6,400
2016/09/21 1,922 1,922 1,900 1,905 2,000
2016/09/20 1,890 1,920 1,890 1,913 4,900
2016/09/16 1,858 1,922 1,858 1,915 3,900
2016/09/15 1,866 1,940 1,854 1,854 11,100
2016/09/14 1,941 1,941 1,880 1,903 26,100
2016/09/13 2,003 2,014 1,960 1,960 21,300
2016/09/12 2,003 2,049 2,003 2,025 7,500
2016/09/09 2,080 2,080 2,050 2,050 5,200
2016/09/08 2,116 2,116 2,051 2,080 10,200
2016/09/07 2,058 2,148 2,054 2,116 10,400
2016/09/06 2,070 2,128 2,070 2,108 27,300
2016/09/05 2,010 2,096 2,010 2,070 27,700
2016/09/02 1,965 2,049 1,955 2,034 28,900
2016/09/01 1,870 1,964 1,866 1,954 35,400
2016/08/31 1,815 1,865 1,815 1,863 8,200
2016/08/30 1,781 1,819 1,780 1,815 4,900
2016/08/29 1,797 1,804 1,780 1,799 8,000
2016/08/26 1,849 1,849 1,771 1,825 10,100
2016/08/25 1,869 1,883 1,831 1,845 8,300
2016/08/24 1,874 1,879 1,859 1,863 9,300
2016/08/23 1,835 1,874 1,834 1,873 11,300
2016/08/22 1,844 1,854 1,840 1,854 12,000
2016/08/19 1,778 1,832 1,770 1,829 27,000
2016/08/18 1,745 1,784 1,728 1,784 18,600
2016/08/17 1,789 1,789 1,715 1,725 36,700
2016/08/16 1,664 1,665 1,617 1,630 8,800
2016/08/15 1,670 1,671 1,635 1,664 9,800
2016/08/12 1,670 1,672 1,647 1,671 6,000
2016/08/10 1,630 1,669 1,630 1,669 900
2016/08/09 1,630 1,631 1,600 1,630 7,300
2016/08/08 1,615 1,629 1,604 1,611 10,000
2016/08/05 1,596 1,610 1,590 1,596 11,500
2016/08/04 1,605 1,613 1,593 1,596 19,800
2016/08/03 1,650 1,650 1,599 1,600 7,300
2016/08/02 1,640 1,640 1,585 1,622 14,100
2016/08/01 1,609 1,666 1,609 1,618 6,600
2016/07/29 1,708 1,708 1,632 1,649 15,600
2016/07/28 1,726 1,726 1,701 1,708 10,400
2016/07/27 1,747 1,760 1,735 1,752 12,300
2016/07/26 1,771 1,790 1,721 1,747 12,700
2016/07/25 1,808 1,808 1,781 1,785 6,300
2016/07/22 1,800 1,816 1,770 1,808 11,200
2016/07/21 1,800 1,834 1,764 1,819 16,400
2016/07/20 1,760 1,842 1,760 1,792 38,300
2016/07/19 1,818 1,839 1,750 1,800 25,800
2016/07/15 1,892 1,892 1,826 1,841 23,700
2016/07/14 1,830 1,865 1,830 1,852 7,200
2016/07/13 1,897 1,898 1,836 1,842 11,600
2016/07/12 1,910 1,910 1,890 1,896 10,800
2016/07/11 1,797 1,920 1,777 1,899 20,700
2016/07/08 1,814 1,822 1,791 1,797 10,800
2016/07/07 1,852 1,852 1,810 1,825 14,300
2016/07/06 1,874 1,874 1,825 1,835 9,800
2016/07/05 1,919 1,919 1,822 1,879 15,100
2016/07/04 1,850 1,928 1,850 1,890 18,200
2016/07/01 1,895 1,895 1,818 1,850 39,100
2016/06/30 1,934 1,945 1,896 1,935 28,800
2016/06/29 1,850 1,918 1,828 1,891 25,100
2016/06/28 1,754 1,818 1,734 1,817 18,300
2016/06/27 1,668 1,776 1,668 1,745 16,300
2016/06/24 1,888 1,897 1,650 1,722 48,100
2016/06/23 1,843 1,868 1,800 1,857 19,800
2016/06/22 1,884 1,933 1,859 1,862 26,800
2016/06/21 1,892 1,989 1,858 1,964 45,700
2016/06/20 1,850 1,885 1,836 1,884 18,100
2016/06/17 1,821 1,870 1,820 1,845 24,600
2016/06/16 1,811 1,864 1,811 1,831 40,200
2016/06/15 1,809 1,908 1,803 1,888 51,100
2016/06/14 1,890 1,919 1,801 1,840 84,000
2016/06/13 1,885 1,904 1,830 1,850 47,800
2016/06/10 2,039 2,045 1,941 1,958 65,400
2016/06/09 1,911 1,979 1,890 1,931 39,700
2016/06/08 1,900 1,936 1,900 1,936 18,000
2016/06/07 1,938 1,951 1,910 1,926 15,500
2016/06/06 1,865 1,912 1,862 1,900 12,700
2016/06/03 1,915 1,938 1,889 1,905 11,500
2016/06/02 1,909 1,945 1,873 1,915 31,700
2016/06/01 2,300 2,315 1,882 1,949 210,000
2016/05/31 2,029 2,029 1,919 1,976 65,200
2016/05/30 1,879 1,998 1,875 1,977 43,900
2016/05/27 1,863 1,969 1,850 1,910 39,600
2016/05/26 1,910 1,910 1,851 1,863 36,500
2016/05/25 1,970 2,007 1,903 1,903 160,500
2016/05/24 2,218 2,218 2,034 2,100 627,800
2016/05/23 1,799 1,818 1,765 1,818 17,300
2016/05/20 1,785 1,800 1,745 1,778 12,800
2016/05/19 1,720 1,785 1,717 1,785 9,500
2016/05/18 1,790 1,803 1,723 1,738 29,500
2016/05/17 1,769 1,825 1,769 1,790 38,000
2016/05/16 1,824 1,887 1,770 1,856 42,400
2016/05/13 1,800 1,850 1,770 1,825 38,400
2016/05/12 1,820 1,822 1,790 1,800 11,600
2016/05/11 1,785 1,829 1,785 1,813 9,500
2016/05/10 1,800 1,820 1,782 1,803 20,900
2016/05/09 1,840 1,840 1,800 1,818 13,700
2016/05/06 1,870 1,870 1,809 1,813 14,800
2016/05/02 1,888 1,899 1,846 1,863 25,400
2016/04/28 1,954 1,965 1,853 1,965 36,100
2016/04/27 1,827 1,955 1,824 1,954 40,500
2016/04/26 1,884 1,890 1,810 1,846 40,400
2016/04/25 1,891 1,899 1,833 1,884 22,600
2016/04/22 1,957 1,999 1,857 1,891 39,300
2016/04/21 1,943 2,000 1,931 1,997 57,600
2016/04/20 1,950 1,996 1,923 1,943 37,800
2016/04/19 1,976 1,976 1,874 1,949 29,800
2016/04/18 1,939 1,975 1,911 1,936 24,100
2016/04/15 1,880 2,013 1,858 1,987 93,000
2016/04/14 1,911 1,919 1,863 1,885 36,800
2016/04/13 1,869 1,920 1,851 1,910 81,400
2016/04/12 1,793 1,849 1,737 1,829 39,000
2016/04/11 1,800 1,814 1,755 1,794 21,800
2016/04/08 1,715 1,847 1,669 1,825 29,100
2016/04/07 1,661 1,790 1,655 1,755 36,400
2016/04/06 1,671 1,737 1,654 1,690 51,200
2016/04/05 1,862 1,870 1,690 1,705 136,900
2016/04/04 1,950 1,979 1,830 1,862 150,700
2016/04/01 1,799 1,929 1,751 1,927 231,400
2016/03/31 1,771 1,862 1,712 1,805 150,000
2016/03/30 1,625 1,978 1,625 1,821 452,700
2016/03/29 1,720 1,741 1,615 1,616 261,700
2016/03/28 2,119 2,119 1,689 1,698 1,044,900
2016/03/25 1,719 1,719 1,719 1,719 13,100
2016/03/24 1,435 1,457 1,408 1,419 20,300
2016/03/23 1,455 1,458 1,433 1,445 9,900
2016/03/22 1,508 1,510 1,412 1,438 10,800
2016/03/18 1,460 1,530 1,433 1,438 12,000
2016/03/17 1,525 1,536 1,411 1,451 37,500
2016/03/16 1,429 1,546 1,414 1,526 39,700
2016/03/15 1,400 1,419 1,382 1,419 19,100
2016/03/14 1,364 1,395 1,345 1,395 23,100
2016/03/11 1,311 1,349 1,311 1,334 19,100
2016/03/10 1,321 1,347 1,317 1,332 8,200
2016/03/09 1,240 1,335 1,240 1,291 54,500
2016/03/08 1,265 1,265 1,240 1,250 28,900
2016/03/07 1,228 1,255 1,228 1,238 18,200
2016/03/04 1,229 1,268 1,215 1,225 32,800
2016/03/03 1,210 1,240 1,210 1,221 9,100
2016/03/02 1,268 1,280 1,203 1,206 65,800
2016/03/01 1,158 1,264 1,156 1,232 74,100
2016/02/29 1,113 1,323 1,089 1,170 435,500
2016/02/26 1,389 1,394 1,382 1,383 8,900
2016/02/25 1,384 1,424 1,380 1,390 23,600
2016/02/24 1,400 1,450 1,382 1,421 27,100
2016/02/23 1,445 1,470 1,330 1,380 32,300
2016/02/22 1,400 1,448 1,400 1,445 18,700
2016/02/19 1,400 1,415 1,400 1,415 4,000
2016/02/18 1,401 1,450 1,401 1,410 32,000
2016/02/17 1,455 1,464 1,380 1,430 27,600
2016/02/16 1,314 1,430 1,314 1,384 19,600
2016/02/15 1,381 1,427 1,270 1,300 61,100
2016/02/12 1,380 1,383 1,321 1,351 25,500
2016/02/10 1,443 1,488 1,420 1,448 28,100
2016/02/09 1,427 1,474 1,400 1,443 15,000
2016/02/08 1,420 1,500 1,394 1,500 14,000
2016/02/05 1,453 1,482 1,410 1,450 19,900
2016/02/04 1,485 1,502 1,461 1,483 16,100
2016/02/03 1,560 1,560 1,490 1,500 18,100
2016/02/02 1,580 1,593 1,504 1,550 24,700
2016/02/01 1,550 1,578 1,517 1,576 42,900
2016/01/29 1,415 1,515 1,413 1,510 34,500
2016/01/28 1,481 1,481 1,417 1,426 18,300
2016/01/27 1,400 1,475 1,400 1,470 53,700
2016/01/26 1,396 1,415 1,351 1,399 50,500
2016/01/25 1,367 1,398 1,332 1,396 61,500
2016/01/22 1,270 1,349 1,235 1,349 21,100
2016/01/21 1,200 1,279 1,200 1,232 19,500
2016/01/20 1,199 1,264 1,150 1,229 17,600
2016/01/19 1,295 1,295 1,180 1,200 25,900
2016/01/18 1,165 1,296 1,120 1,295 23,300
2016/01/15 1,210 1,255 1,199 1,225 22,300
2016/01/14 1,123 1,264 1,120 1,240 43,600
2016/01/13 1,118 1,179 1,118 1,153 13,600
2016/01/12 1,115 1,190 1,092 1,118 37,700
2016/01/08 1,217 1,230 1,110 1,118 48,800
2016/01/07 1,240 1,258 1,240 1,246 14,900
2016/01/06 1,258 1,269 1,242 1,251 15,500
2016/01/05 1,298 1,310 1,285 1,288 20,700
2016/01/04 1,295 1,324 1,290 1,317 17,600

このページの先頭へ