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
2018/12/28 1,601 1,647 1,209 1,275 1,119,600
2018/12/27 1,607 1,651 1,560 1,593 415,600
2018/12/26 1,550 1,653 1,500 1,527 520,600
2018/12/25 1,476 1,520 1,430 1,452 329,900
2018/12/21 1,550 1,600 1,450 1,540 592,300
2018/12/20 1,630 1,671 1,569 1,582 198,600
2018/12/19 1,650 1,715 1,623 1,654 222,600
2018/12/18 1,696 1,723 1,578 1,591 386,200
2018/12/17 1,750 1,785 1,717 1,754 375,600
2018/12/14 1,743 1,784 1,732 1,748 341,900
2018/12/13 1,894 1,909 1,680 1,698 556,300
2018/12/12 1,919 1,925 1,803 1,878 328,800
2018/12/11 1,833 1,973 1,788 1,891 819,500
2018/12/10 1,840 1,859 1,723 1,753 537,000
2018/12/07 1,894 1,959 1,830 1,894 733,700
2018/12/06 2,109 2,111 1,843 1,843 1,000,900
2018/12/05 2,369 2,390 2,299 2,343 200,100
2018/12/04 2,500 2,540 2,402 2,413 209,600
2018/12/03 2,479 2,530 2,435 2,499 158,000
2018/11/30 2,491 2,540 2,429 2,458 381,300
2018/11/29 2,407 2,508 2,379 2,491 503,200
2018/11/28 2,249 2,410 2,223 2,333 256,600
2018/11/27 2,144 2,232 2,119 2,232 167,400
2018/11/26 2,173 2,173 2,064 2,103 113,900
2018/11/22 2,117 2,160 2,086 2,129 133,900
2018/11/21 2,101 2,163 2,063 2,121 242,200
2018/11/20 2,242 2,242 2,139 2,164 166,200
2018/11/19 2,246 2,258 2,119 2,221 475,100
2018/11/16 2,389 2,415 2,239 2,256 287,200
2018/11/15 2,314 2,363 2,246 2,289 259,000
2018/11/14 2,347 2,400 2,243 2,264 367,900
2018/11/13 2,375 2,408 2,314 2,347 274,400
2018/11/12 2,502 2,558 2,387 2,406 242,200
2018/11/09 2,381 2,509 2,360 2,502 275,600
2018/11/08 2,400 2,528 2,365 2,391 459,000
2018/11/07 2,397 2,403 2,234 2,350 671,200
2018/11/06 2,745 2,755 2,382 2,396 397,100
2018/11/05 2,622 2,849 2,622 2,765 219,300
2018/11/02 2,543 2,708 2,499 2,673 335,300
2018/11/01 2,398 2,536 2,353 2,520 260,200
2018/10/31 2,420 2,449 2,315 2,350 550,500
2018/10/30 2,226 2,369 2,164 2,350 953,700
2018/10/29 2,652 2,680 2,239 2,260 797,700
2018/10/26 2,610 2,626 2,340 2,447 451,000
2018/10/25 2,694 2,717 2,535 2,537 204,000
2018/10/24 2,821 2,847 2,770 2,794 172,500
2018/10/23 2,824 2,852 2,756 2,825 201,200
2018/10/22 2,840 2,857 2,757 2,811 272,600
2018/10/19 2,932 2,932 2,835 2,890 120,000
2018/10/18 2,966 3,080 2,924 2,959 358,300
2018/10/17 2,900 2,976 2,881 2,950 287,000
2018/10/16 2,874 2,945 2,788 2,820 400,500
2018/10/15 2,717 2,922 2,630 2,890 697,300
2018/10/12 2,580 2,813 2,580 2,705 899,700
2018/10/11 2,588 2,653 2,506 2,567 655,500
2018/10/10 2,812 2,874 2,687 2,788 303,200
2018/10/09 2,956 2,966 2,725 2,757 360,900
2018/10/05 2,998 3,150 2,972 2,989 274,000
2018/10/04 3,005 3,030 2,905 3,010 488,800
2018/10/03 3,260 3,275 2,939 3,050 459,600
2018/10/02 3,575 3,575 3,220 3,260 250,600
2018/10/01 3,590 3,725 3,505 3,580 226,000
2018/09/28 3,430 3,680 3,410 3,660 271,900
2018/09/27 3,265 3,390 3,205 3,360 170,600
2018/09/26 3,210 3,275 3,140 3,275 128,000
2018/09/25 3,175 3,245 3,145 3,210 166,000
2018/09/21 3,200 3,230 3,010 3,085 223,200
2018/09/20 3,290 3,290 3,125 3,190 100,800
2018/09/19 3,300 3,300 3,155 3,240 113,800
2018/09/18 3,245 3,290 3,175 3,260 71,600
2018/09/14 3,145 3,265 3,015 3,245 176,800
2018/09/13 3,280 3,320 2,965 3,090 233,700
2018/09/12 3,265 3,305 3,165 3,265 164,700
2018/09/11 3,220 3,280 3,125 3,230 115,400
2018/09/10 3,075 3,170 3,010 3,150 160,700
2018/09/07 2,981 3,090 2,944 3,065 280,600
2018/09/06 3,180 3,180 2,849 2,967 482,700
2018/09/05 3,175 3,240 3,130 3,160 244,700
2018/09/04 3,175 3,245 3,090 3,175 312,600
2018/09/03 3,350 3,450 3,065 3,190 427,500
2018/08/31 3,470 3,530 3,310 3,345 392,100
2018/08/30 3,340 3,535 3,340 3,490 591,200
2018/08/29 2,893 3,225 2,845 3,180 311,000
2018/08/28 2,925 3,030 2,924 2,997 289,000
2018/08/27 2,815 2,925 2,807 2,925 171,100
2018/08/24 2,764 2,854 2,758 2,807 194,000
2018/08/23 2,642 2,789 2,642 2,741 146,800
2018/08/22 2,720 2,756 2,582 2,641 216,500
2018/08/21 2,613 2,719 2,613 2,697 145,800
2018/08/20 2,729 2,729 2,603 2,626 148,300
2018/08/17 2,607 2,707 2,590 2,691 134,500
2018/08/16 2,616 2,650 2,536 2,592 134,200
2018/08/15 2,610 2,668 2,574 2,650 140,600
2018/08/14 2,566 2,583 2,495 2,578 124,900
2018/08/13 2,500 2,613 2,482 2,555 225,200
2018/08/10 2,510 2,514 2,445 2,491 86,100
2018/08/09 2,459 2,558 2,430 2,536 159,500
2018/08/08 2,459 2,491 2,407 2,426 82,300
2018/08/07 2,527 2,539 2,422 2,449 150,400
2018/08/06 2,509 2,575 2,451 2,477 100,900
2018/08/03 2,512 2,578 2,459 2,459 129,600
2018/08/02 2,536 2,579 2,491 2,532 171,500
2018/08/01 2,604 2,687 2,471 2,491 275,300
2018/07/31 2,782 2,788 2,514 2,565 379,100
2018/07/30 2,889 2,916 2,801 2,801 124,200
2018/07/27 2,860 2,918 2,839 2,915 69,900
2018/07/26 2,929 2,929 2,859 2,860 66,000
2018/07/25 2,882 2,936 2,850 2,914 74,700
2018/07/24 2,930 2,943 2,801 2,920 149,200
2018/07/23 2,850 2,931 2,817 2,911 155,000
2018/07/20 2,845 2,920 2,839 2,860 82,400
2018/07/19 2,878 2,972 2,830 2,849 197,900
2018/07/18 2,872 2,998 2,745 2,855 182,800
2018/07/17 2,850 2,920 2,808 2,872 99,100
2018/07/13 2,680 2,850 2,670 2,850 204,800
2018/07/12 2,684 2,734 2,593 2,650 138,200
2018/07/11 2,708 2,783 2,580 2,698 187,200
2018/07/10 2,798 2,825 2,623 2,721 154,700
2018/07/09 2,742 2,828 2,703 2,811 104,300
2018/07/06 2,679 2,803 2,601 2,742 193,400
2018/07/05 2,800 2,865 2,652 2,727 226,700
2018/07/04 2,600 2,820 2,585 2,774 382,200
2018/07/03 2,460 2,622 2,460 2,600 270,800
2018/07/02 2,305 2,382 2,305 2,347 115,500
2018/06/29 2,442 2,539 2,275 2,305 373,300
2018/06/28 2,301 2,515 2,164 2,457 362,500
2018/06/27 2,425 2,596 2,400 2,461 148,800
2018/06/26 2,570 2,574 2,405 2,475 181,900
2018/06/25 2,677 2,718 2,568 2,601 107,100
2018/06/22 2,600 2,676 2,598 2,642 85,000
2018/06/21 2,653 2,689 2,581 2,619 91,100
2018/06/20 2,596 2,652 2,460 2,652 159,400
2018/06/19 2,647 2,699 2,576 2,594 142,300
2018/06/18 2,672 2,705 2,618 2,645 150,300
2018/06/15 2,780 2,825 2,668 2,712 205,900
2018/06/14 2,805 2,909 2,763 2,830 281,700
2018/06/13 2,743 2,926 2,727 2,871 262,200
2018/06/12 2,706 2,949 2,680 2,757 449,100
2018/06/11 2,430 2,727 2,430 2,717 394,300
2018/06/08 2,200 2,524 2,199 2,465 378,100
2018/06/07 2,120 2,227 2,116 2,206 140,300
2018/06/06 2,195 2,244 2,125 2,148 101,700
2018/06/05 2,101 2,215 2,082 2,204 178,400
2018/06/04 2,100 2,105 2,070 2,101 100,600
2018/06/01 2,069 2,081 2,048 2,077 54,800
2018/05/31 2,045 2,079 2,023 2,069 102,800
2018/05/30 2,013 2,045 2,000 2,010 56,800
2018/05/29 2,048 2,052 1,998 2,035 46,600
2018/05/28 1,998 2,051 1,994 2,032 37,600
2018/05/25 2,038 2,086 1,990 2,006 96,400
2018/05/24 2,030 2,054 2,006 2,029 41,700
2018/05/23 2,053 2,095 1,987 1,992 132,100
2018/05/22 2,013 2,107 2,013 2,049 179,500
2018/05/21 1,945 1,995 1,930 1,983 126,800
2018/05/18 1,969 1,992 1,915 1,915 126,300
2018/05/17 1,925 1,950 1,884 1,941 99,200
2018/05/16 1,949 1,949 1,901 1,915 107,900
2018/05/15 1,968 1,975 1,919 1,924 101,100
2018/05/14 1,913 1,948 1,911 1,933 86,300
2018/05/11 1,942 1,958 1,897 1,904 114,100
2018/05/10 1,979 1,981 1,933 1,939 76,500
2018/05/09 2,004 2,024 1,967 1,982 95,500
2018/05/08 2,063 2,072 1,995 2,003 160,600
2018/05/07 2,055 2,090 2,035 2,043 145,500
2018/05/02 2,007 2,040 1,996 2,014 70,000
2018/05/01 1,934 2,016 1,926 2,003 177,700
2018/04/27 2,027 2,067 1,898 1,900 322,500
2018/04/26 2,083 2,100 1,974 1,999 280,300
2018/04/25 2,114 2,127 2,067 2,082 88,200
2018/04/24 2,105 2,124 2,070 2,100 66,800
2018/04/23 2,091 2,128 2,073 2,100 92,400
2018/04/20 2,109 2,192 2,107 2,124 71,800
2018/04/19 2,158 2,173 2,103 2,112 113,000
2018/04/18 2,062 2,162 2,061 2,095 139,600
2018/04/17 2,100 2,125 1,985 2,022 187,000
2018/04/16 2,186 2,196 2,086 2,094 100,300
2018/04/13 2,206 2,228 2,145 2,160 128,000
2018/04/12 2,100 2,259 2,100 2,223 261,800
2018/04/11 2,115 2,160 2,088 2,097 155,000
2018/04/10 2,034 2,094 2,010 2,082 96,200
2018/04/09 2,043 2,053 1,991 2,015 81,500
2018/04/06 2,092 2,150 2,076 2,076 99,800
2018/04/05 2,179 2,185 2,061 2,080 113,400
2018/04/04 2,189 2,205 2,136 2,166 106,800
2018/04/03 2,132 2,215 2,132 2,150 109,000
2018/04/02 2,211 2,218 2,130 2,150 159,400
2018/03/30 2,110 2,218 2,100 2,161 285,600
2018/03/29 2,175 2,269 2,156 2,210 216,000
2018/03/28 2,140 2,249 2,121 2,187 154,000
2018/03/27 2,127 2,189 2,120 2,156 191,800
2018/03/26 2,100 2,128 2,057 2,077 186,900
2018/03/23 2,080 2,179 2,075 2,137 162,200
2018/03/22 2,194 2,221 2,167 2,199 166,500
2018/03/20 2,239 2,315 2,237 2,265 116,500
2018/03/19 2,290 2,296 2,191 2,264 244,100
2018/03/16 2,207 2,328 2,204 2,313 292,900
2018/03/15 2,107 2,233 2,107 2,233 434,800
2018/03/14 1,965 2,116 1,951 2,107 346,700
2018/03/13 1,921 1,963 1,915 1,950 62,100
2018/03/12 1,916 1,977 1,906 1,936 101,600
2018/03/09 1,826 1,924 1,811 1,898 242,000
2018/03/08 1,762 1,818 1,762 1,807 44,700
2018/03/07 1,755 1,797 1,751 1,764 121,400
2018/03/06 1,793 1,795 1,742 1,785 89,800
2018/03/05 1,751 1,793 1,720 1,753 148,900
2018/03/02 1,685 1,790 1,674 1,751 134,000
2018/03/01 1,729 1,782 1,675 1,757 292,100
2018/02/28 1,860 1,868 1,727 1,754 337,300
2018/02/27 1,960 1,966 1,812 1,905 218,800
2018/02/26 1,956 2,041 1,939 1,965 124,600
2018/02/23 1,944 1,966 1,923 1,953 60,300
2018/02/22 1,920 1,969 1,907 1,944 112,100
2018/02/21 1,880 1,974 1,868 1,938 163,400
2018/02/20 1,833 1,910 1,832 1,867 157,900
2018/02/19 1,848 1,864 1,831 1,853 105,900
2018/02/16 1,768 1,829 1,732 1,829 143,800
2018/02/15 1,631 1,738 1,631 1,738 125,700
2018/02/14 1,681 1,719 1,594 1,598 170,000
2018/02/13 1,683 1,742 1,673 1,703 149,800
2018/02/09 1,573 1,676 1,550 1,654 146,100
2018/02/08 1,788 1,801 1,729 1,733 129,300
2018/02/07 1,860 1,869 1,700 1,723 273,100
2018/02/06 1,676 1,747 1,613 1,700 385,500
2018/02/05 1,790 1,798 1,751 1,790 192,600
2018/02/02 1,890 1,896 1,820 1,842 231,100
2018/02/01 1,856 1,881 1,840 1,868 102,400
2018/01/31 1,868 1,914 1,840 1,842 158,000
2018/01/30 1,914 1,928 1,824 1,838 301,900
2018/01/29 1,981 1,981 1,904 1,912 116,900
2018/01/26 2,067 2,069 1,925 1,942 321,300
2018/01/25 2,101 2,145 2,063 2,067 116,000
2018/01/24 2,120 2,168 2,105 2,131 172,000
2018/01/23 2,035 2,095 2,012 2,090 178,100
2018/01/22 2,076 2,110 2,024 2,046 278,600
2018/01/19 2,210 2,222 2,045 2,069 270,800
2018/01/18 2,245 2,278 2,210 2,217 183,000
2018/01/17 2,216 2,301 2,216 2,280 282,000
2018/01/16 2,230 2,243 2,204 2,215 117,500
2018/01/15 2,185 2,212 2,184 2,208 129,800
2018/01/12 2,166 2,201 2,163 2,184 105,800
2018/01/11 2,160 2,206 2,152 2,153 89,100
2018/01/10 2,240 2,247 2,150 2,159 144,900
2018/01/09 2,198 2,290 2,178 2,220 261,900
2018/01/05 2,200 2,222 2,144 2,156 161,500
2018/01/04 2,070 2,203 2,070 2,166 208,700

このページの先頭へ