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
2020/12/30 3,155 3,255 3,090 3,140 1,602,700
2020/12/29 3,200 3,285 3,105 3,130 1,209,600
2020/12/28 3,310 3,370 3,050 3,200 1,733,800
2020/12/25 3,600 3,650 3,195 3,290 2,803,900
2020/12/24 3,845 3,915 3,725 3,840 823,700
2020/12/23 3,825 3,900 3,715 3,810 657,500
2020/12/22 3,975 4,070 3,745 3,775 958,500
2020/12/21 4,045 4,050 3,860 3,975 841,300
2020/12/18 4,045 4,200 3,940 3,975 1,220,200
2020/12/17 3,820 4,140 3,765 4,115 1,655,200
2020/12/16 3,820 3,850 3,680 3,790 755,000
2020/12/15 3,960 4,085 3,645 3,710 2,183,400
2020/12/14 3,590 3,785 3,575 3,775 1,411,900
2020/12/11 3,300 3,760 3,295 3,645 3,062,400
2020/12/10 3,125 3,360 3,110 3,260 841,300
2020/12/09 3,090 3,180 3,090 3,125 374,900
2020/12/08 3,020 3,120 2,984 3,120 524,300
2020/12/07 3,050 3,060 2,954 3,005 449,500
2020/12/04 3,010 3,090 2,961 3,055 456,600
2020/12/03 3,160 3,170 3,000 3,035 793,900
2020/12/02 3,285 3,305 3,180 3,205 509,800
2020/12/01 3,340 3,340 3,215 3,280 676,000
2020/11/30 3,275 3,440 3,215 3,265 1,427,700
2020/11/27 3,100 3,250 3,030 3,240 1,645,700
2020/11/26 2,889 3,090 2,886 2,988 1,409,500
2020/11/25 2,880 2,971 2,845 2,849 1,057,000
2020/11/24 2,871 2,880 2,783 2,875 705,300
2020/11/20 2,924 2,978 2,770 2,845 1,644,200
2020/11/19 2,765 2,964 2,750 2,950 2,450,800
2020/11/18 2,674 2,834 2,674 2,719 1,414,700
2020/11/17 2,686 2,737 2,610 2,670 1,124,200
2020/11/16 2,885 2,892 2,717 2,751 1,495,700
2020/11/13 2,780 2,943 2,774 2,915 1,640,000
2020/11/12 2,780 2,792 2,682 2,720 1,264,500
2020/11/11 2,746 2,811 2,685 2,703 1,533,900
2020/11/10 3,030 3,030 2,686 2,830 2,430,600
2020/11/09 3,295 3,600 3,265 3,365 1,116,300
2020/11/06 3,200 3,330 3,160 3,255 867,600
2020/11/05 2,988 3,255 2,981 3,215 928,100
2020/11/04 2,932 3,030 2,820 2,988 1,730,700
2020/11/02 3,065 3,080 2,889 2,910 1,124,100
2020/10/30 3,025 3,180 3,025 3,080 848,900
2020/10/29 3,005 3,065 2,895 3,035 973,900
2020/10/28 3,030 3,080 2,960 3,050 831,000
2020/10/27 3,170 3,230 3,045 3,060 887,200
2020/10/26 3,355 3,460 3,235 3,240 1,267,800
2020/10/23 3,265 3,340 3,085 3,315 1,599,600
2020/10/22 3,390 3,585 3,240 3,255 1,638,900
2020/10/21 3,250 3,610 3,205 3,420 3,101,800
2020/10/20 3,190 3,440 3,160 3,210 2,095,900
2020/10/19 3,790 3,875 3,170 3,240 6,294,900
2020/10/16 2,955 3,725 2,911 3,725 8,889,100
2020/10/15 3,045 3,115 2,964 3,025 788,900
2020/10/14 3,110 3,160 3,060 3,105 700,700
2020/10/13 3,140 3,270 3,090 3,140 643,700
2020/10/12 3,200 3,295 3,110 3,175 1,170,300
2020/10/09 2,999 3,200 2,968 3,195 1,458,700
2020/10/08 3,000 3,030 2,853 2,964 1,493,900
2020/10/07 3,075 3,245 3,015 3,045 1,325,700
2020/10/06 2,901 3,130 2,860 3,115 1,135,300
2020/10/05 2,884 3,030 2,808 2,930 1,100,000
2020/10/02 2,750 2,993 2,732 2,864 1,898,400
2020/09/30 2,555 2,790 2,538 2,782 1,252,100
2020/09/29 2,405 2,655 2,405 2,625 1,827,900
2020/09/28 2,312 2,375 2,303 2,363 603,500
2020/09/25 2,288 2,331 2,285 2,300 378,400
2020/09/24 2,364 2,371 2,288 2,314 694,600
2020/09/23 2,329 2,469 2,329 2,400 888,300
2020/09/18 2,273 2,349 2,234 2,320 508,800
2020/09/17 2,311 2,343 2,241 2,343 716,100
2020/09/16 2,357 2,370 2,308 2,325 535,000
2020/09/15 2,306 2,404 2,306 2,339 452,200
2020/09/14 2,376 2,385 2,307 2,337 502,100
2020/09/11 2,400 2,476 2,391 2,417 391,200
2020/09/10 2,425 2,475 2,362 2,411 741,200
2020/09/09 2,474 2,540 2,401 2,431 598,600
2020/09/08 2,474 2,529 2,418 2,520 579,100
2020/09/07 2,488 2,495 2,410 2,450 669,400
2020/09/04 2,500 2,583 2,456 2,517 1,013,600
2020/09/03 2,599 2,695 2,470 2,612 1,643,600
2020/09/02 2,700 2,700 2,550 2,590 2,403,600
2020/09/01 2,321 2,809 2,314 2,800 5,542,600
2020/08/31 2,206 2,336 2,190 2,309 1,196,800
2020/08/28 2,130 2,211 2,120 2,173 1,452,600
2020/08/27 2,044 2,162 2,040 2,152 1,632,700
2020/08/26 2,126 2,131 2,010 2,015 1,687,900
2020/08/25 2,225 2,225 2,131 2,153 1,492,300
2020/08/24 2,247 2,267 2,190 2,215 1,168,400
2020/08/21 2,173 2,264 2,147 2,238 1,596,000
2020/08/20 2,270 2,270 2,103 2,152 1,751,000
2020/08/19 2,350 2,444 2,222 2,240 4,098,300
2020/08/18 2,032 2,078 1,995 2,070 695,300
2020/08/17 2,099 2,100 1,975 1,992 858,300
2020/08/14 1,983 2,136 1,981 2,092 1,263,600
2020/08/13 1,849 1,974 1,848 1,959 785,000
2020/08/12 1,931 1,931 1,840 1,862 897,100
2020/08/11 1,929 1,992 1,911 1,941 1,525,200
2020/08/07 1,843 1,934 1,838 1,920 1,481,700
2020/08/06 1,730 1,885 1,729 1,835 1,533,900
2020/08/05 1,647 1,750 1,636 1,715 1,120,900
2020/08/04 1,650 1,667 1,602 1,623 721,800
2020/08/03 1,616 1,653 1,587 1,646 1,268,600
2020/07/31 1,590 1,620 1,562 1,587 908,000
2020/07/30 1,497 1,624 1,472 1,593 989,100
2020/07/29 1,501 1,531 1,496 1,497 309,100
2020/07/28 1,475 1,520 1,475 1,501 374,600
2020/07/27 1,510 1,520 1,458 1,477 394,800
2020/07/22 1,472 1,490 1,440 1,480 249,900
2020/07/21 1,455 1,494 1,441 1,482 405,100
2020/07/20 1,500 1,505 1,438 1,448 352,200
2020/07/17 1,532 1,552 1,474 1,492 505,700
2020/07/16 1,592 1,600 1,539 1,539 423,000
2020/07/15 1,530 1,585 1,494 1,581 629,100
2020/07/14 1,586 1,597 1,514 1,520 707,800
2020/07/13 1,610 1,640 1,593 1,600 598,700
2020/07/10 1,599 1,610 1,558 1,579 664,000
2020/07/09 1,585 1,647 1,559 1,588 1,115,900
2020/07/08 1,562 1,580 1,539 1,559 699,600
2020/07/07 1,583 1,615 1,535 1,550 1,054,500
2020/07/06 1,583 1,624 1,570 1,608 869,000
2020/07/03 1,600 1,610 1,522 1,584 890,300
2020/07/02 1,540 1,624 1,509 1,577 1,082,500
2020/07/01 1,566 1,583 1,500 1,512 573,900
2020/06/30 1,579 1,600 1,532 1,566 625,000
2020/06/29 1,560 1,624 1,524 1,544 1,064,400
2020/06/26 1,640 1,694 1,548 1,567 2,896,300
2020/06/25 1,665 1,777 1,618 1,720 2,031,300
2020/06/24 1,525 1,682 1,518 1,682 1,804,000
2020/06/23 1,474 1,559 1,444 1,537 2,209,600
2020/06/22 1,347 1,493 1,289 1,464 2,112,800
2020/06/19 1,327 1,364 1,302 1,338 595,500
2020/06/18 1,330 1,342 1,269 1,322 583,400
2020/06/17 1,313 1,353 1,292 1,337 488,200
2020/06/16 1,250 1,322 1,250 1,297 627,300
2020/06/15 1,245 1,272 1,215 1,220 467,700
2020/06/12 1,207 1,319 1,202 1,253 951,900
2020/06/11 1,277 1,297 1,216 1,234 592,600
2020/06/10 1,273 1,310 1,253 1,280 408,300
2020/06/09 1,306 1,336 1,280 1,284 533,400
2020/06/08 1,353 1,374 1,297 1,301 735,200
2020/06/05 1,346 1,368 1,310 1,352 723,000
2020/06/04 1,355 1,392 1,343 1,363 469,100
2020/06/03 1,406 1,410 1,341 1,350 635,500
2020/06/02 1,401 1,432 1,381 1,398 612,000
2020/06/01 1,371 1,426 1,344 1,405 1,074,200
2020/05/29 1,317 1,389 1,317 1,389 605,500
2020/05/28 1,331 1,356 1,289 1,343 486,600
2020/05/27 1,401 1,401 1,332 1,336 641,800
2020/05/26 1,410 1,415 1,352 1,405 739,500
2020/05/25 1,399 1,418 1,363 1,415 1,026,400
2020/05/22 1,291 1,359 1,283 1,352 806,600
2020/05/21 1,235 1,326 1,224 1,303 1,180,000
2020/05/20 1,220 1,240 1,205 1,230 562,300
2020/05/19 1,222 1,261 1,197 1,228 669,700
2020/05/18 1,278 1,304 1,231 1,238 638,100
2020/05/15 1,269 1,306 1,240 1,285 536,300
2020/05/14 1,267 1,295 1,240 1,249 484,000
2020/05/13 1,285 1,314 1,268 1,276 513,900
2020/05/12 1,233 1,342 1,233 1,311 1,012,600
2020/05/11 1,299 1,320 1,200 1,246 1,621,400
2020/05/08 1,403 1,422 1,328 1,331 1,034,500
2020/05/07 1,430 1,464 1,376 1,424 1,119,800
2020/05/01 1,460 1,460 1,360 1,377 1,198,300
2020/04/30 1,371 1,475 1,365 1,462 2,075,600
2020/04/28 1,325 1,356 1,244 1,341 2,220,100
2020/04/27 1,407 1,418 1,345 1,363 1,432,500
2020/04/24 1,462 1,473 1,384 1,444 1,009,500
2020/04/23 1,485 1,512 1,451 1,461 1,490,700
2020/04/22 1,386 1,489 1,360 1,484 2,421,300
2020/04/21 1,405 1,419 1,331 1,384 1,693,500
2020/04/20 1,349 1,404 1,296 1,375 3,294,800
2020/04/17 1,566 1,573 1,380 1,409 3,335,700
2020/04/16 1,555 1,611 1,432 1,527 3,580,000
2020/04/15 1,513 1,705 1,508 1,601 5,050,300
2020/04/14 1,389 1,554 1,362 1,483 3,470,400
2020/04/13 1,384 1,425 1,335 1,398 2,275,600
2020/04/10 1,467 1,492 1,303 1,324 6,098,400
2020/04/09 1,159 1,358 1,143 1,347 5,821,000
2020/04/08 1,100 1,237 1,086 1,159 4,485,200
2020/04/07 1,036 1,090 986 1,080 2,611,000
2020/04/06 959 1,085 902 1,085 3,528,200
2020/04/03 950 955 857 935 2,170,600
2020/04/02 950 959 872 922 2,233,600
2020/04/01 1,085 1,189 942 965 5,234,300
2020/03/31 1,060 1,060 991 1,060 1,968,500
2020/03/30 910 910 910 910 94,500
2020/03/27 760 760 742 760 970,500
2020/03/26 719 720 653 660 1,444,500
2020/03/25 715 717 657 694 1,148,200
2020/03/24 615 689 606 684 865,400
2020/03/23 558 597 555 589 1,002,500
2020/03/19 570 587 535 548 519,800
2020/03/18 597 607 566 571 1,007,900
2020/03/17 530 598 526 594 1,151,900
2020/03/16 553 606 551 573 490,300
2020/03/13 554 585 524 557 651,700
2020/03/12 650 655 602 614 638,700
2020/03/11 699 704 655 663 629,400
2020/03/10 674 724 668 697 851,700
2020/03/09 836 852 739 739 1,285,600
2020/03/06 802 889 800 889 1,333,100
2020/03/05 863 866 804 804 794,800
2020/03/04 842 876 828 848 666,400
2020/03/03 949 951 825 827 1,230,100
2020/03/02 999 1,039 902 928 1,742,800
2020/02/28 885 1,019 885 990 3,463,200
2020/02/27 876 930 849 870 839,300
2020/02/26 897 905 838 871 566,100
2020/02/25 898 930 875 903 609,500
2020/02/21 932 968 932 958 299,600
2020/02/20 980 981 938 948 285,600
2020/02/19 964 974 932 970 345,100
2020/02/18 1,023 1,030 952 964 469,600
2020/02/17 1,002 1,021 984 1,009 448,800
2020/02/14 998 1,008 962 980 406,200
2020/02/13 1,009 1,013 987 1,000 267,100
2020/02/12 1,000 1,012 990 1,012 213,700
2020/02/10 1,033 1,033 985 989 335,800
2020/02/07 1,033 1,039 1,013 1,034 165,700
2020/02/06 1,031 1,048 1,014 1,027 272,900
2020/02/05 1,001 1,046 1,001 1,031 229,000
2020/02/04 976 1,015 960 1,012 246,600
2020/02/03 1,001 1,015 976 976 441,500
2020/01/31 1,050 1,051 996 1,028 403,600
2020/01/30 1,000 1,055 980 1,044 554,500
2020/01/29 1,034 1,034 992 1,003 306,000
2020/01/28 1,075 1,088 980 990 579,400
2020/01/27 1,001 1,052 992 1,048 454,500
2020/01/24 977 996 970 996 217,200
2020/01/23 963 993 959 975 278,200
2020/01/22 958 982 958 963 214,000
2020/01/21 950 964 945 958 237,800
2020/01/20 945 955 933 950 213,500
2020/01/17 969 969 929 950 317,600
2020/01/16 968 989 964 970 296,000
2020/01/15 990 994 967 968 312,300
2020/01/14 1,046 1,046 978 996 491,100
2020/01/10 1,041 1,054 1,041 1,051 107,200
2020/01/09 1,032 1,063 1,032 1,054 164,300
2020/01/08 1,066 1,066 1,008 1,030 329,500
2020/01/07 1,062 1,074 1,054 1,064 217,900
2020/01/06 1,105 1,118 1,066 1,071 202,400

このページの先頭へ