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
2022/12/30 440 445 425 430 960,800
2022/12/29 417 435 417 427 1,312,900
2022/12/28 429 432 407 424 1,865,200
2022/12/27 420 439 419 439 1,153,400
2022/12/26 403 417 402 416 793,300
2022/12/23 408 417 399 411 1,184,900
2022/12/22 432 432 413 416 931,300
2022/12/21 437 437 418 427 1,418,200
2022/12/20 450 452 428 436 1,783,400
2022/12/19 462 466 451 461 1,301,900
2022/12/16 473 475 467 470 1,349,400
2022/12/15 492 498 486 489 667,000
2022/12/14 489 497 480 495 993,300
2022/12/13 489 499 482 483 853,100
2022/12/12 479 491 472 484 883,600
2022/12/09 501 502 481 487 1,254,900
2022/12/08 507 509 486 493 1,792,800
2022/12/07 519 528 507 509 1,721,900
2022/12/06 546 553 526 529 1,664,200
2022/12/05 530 559 529 558 1,689,600
2022/12/02 534 539 521 529 1,000,300
2022/12/01 526 537 521 530 2,020,800
2022/11/30 512 517 506 506 949,400
2022/11/29 519 520 510 519 1,050,200
2022/11/28 522 537 506 526 1,318,700
2022/11/25 545 554 520 526 1,523,100
2022/11/24 526 541 517 523 1,478,600
2022/11/22 517 524 506 506 1,122,300
2022/11/21 535 535 524 527 865,500
2022/11/18 539 545 529 544 886,100
2022/11/17 569 573 545 549 1,200,400
2022/11/16 550 576 550 576 1,874,700
2022/11/15 546 563 535 550 1,045,000
2022/11/14 538 559 537 554 1,910,400
2022/11/11 540 549 525 530 1,385,300
2022/11/10 521 528 513 517 889,300
2022/11/09 544 553 524 531 895,800
2022/11/08 551 559 534 541 1,299,500
2022/11/07 528 544 523 544 1,547,600
2022/11/04 508 521 504 520 1,021,200
2022/11/02 510 519 497 518 1,396,900
2022/11/01 483 516 481 516 2,898,300
2022/10/31 471 487 470 486 1,201,200
2022/10/28 472 476 465 471 1,743,500
2022/10/27 485 487 464 464 1,973,300
2022/10/26 497 503 480 485 3,081,000
2022/10/25 515 520 491 491 2,078,100
2022/10/24 510 520 497 517 1,848,700
2022/10/21 496 510 484 507 4,330,200
2022/10/20 524 525 508 511 2,671,400
2022/10/19 555 569 530 534 2,379,800
2022/10/18 562 586 526 554 6,121,000
2022/10/17 601 613 555 559 4,660,500
2022/10/14 618 665 601 655 4,571,500
2022/10/13 616 645 608 616 4,547,900
2022/10/12 588 614 586 602 2,008,900
2022/10/11 569 594 568 588 914,400
2022/10/07 580 603 574 581 1,981,300
2022/10/06 560 598 560 589 1,695,400
2022/10/05 590 590 559 565 1,089,200
2022/10/04 549 582 546 576 2,038,500
2022/10/03 551 552 527 542 1,527,600
2022/09/30 586 595 544 556 1,926,500
2022/09/29 576 599 571 595 1,999,500
2022/09/28 555 563 540 556 1,289,300
2022/09/27 558 568 550 556 689,300
2022/09/26 563 570 548 558 802,400
2022/09/22 566 577 550 573 1,049,400
2022/09/21 580 583 563 578 1,209,100
2022/09/20 573 603 571 593 1,163,500
2022/09/16 554 580 554 576 935,400
2022/09/15 563 567 554 562 824,300
2022/09/14 545 560 544 553 1,034,700
2022/09/13 583 592 567 569 642,000
2022/09/12 570 592 560 584 1,180,700
2022/09/09 570 576 559 559 835,000
2022/09/08 579 583 568 568 775,900
2022/09/07 585 585 562 565 771,200
2022/09/06 596 617 590 595 872,300
2022/09/05 581 602 576 596 798,900
2022/09/02 577 594 565 587 1,345,800
2022/09/01 590 590 565 572 1,157,800
2022/08/31 590 599 561 596 2,135,300
2022/08/30 608 621 598 607 769,700
2022/08/29 612 621 605 606 1,028,500
2022/08/26 632 647 620 642 797,800
2022/08/25 651 657 627 627 866,100
2022/08/24 645 658 634 651 849,400
2022/08/23 680 686 646 647 1,721,900
2022/08/22 711 722 685 690 810,600
2022/08/19 721 740 711 720 1,227,400
2022/08/18 729 738 707 720 1,491,600
2022/08/17 713 757 713 749 1,982,700
2022/08/16 697 764 690 724 3,199,100
2022/08/15 675 704 675 696 1,236,400
2022/08/12 647 684 643 679 1,320,200
2022/08/10 673 678 649 655 997,100
2022/08/09 663 687 642 678 1,209,300
2022/08/08 707 716 678 683 1,804,800
2022/08/05 734 757 717 722 2,864,400
2022/08/04 674 734 666 728 3,869,700
2022/08/03 660 694 660 671 3,306,900
2022/08/02 660 688 637 644 1,914,900
2022/08/01 637 680 619 659 2,507,200
2022/07/29 629 663 629 637 2,287,400
2022/07/28 680 683 629 634 3,707,200
2022/07/27 637 672 627 655 4,047,800
2022/07/26 677 677 602 617 5,844,200
2022/07/25 703 713 660 687 7,740,900
2022/07/22 586 660 577 638 10,620,800
2022/07/21 533 582 527 573 5,730,500
2022/07/20 520 555 499 532 9,247,500
2022/07/19 426 512 417 502 8,785,800
2022/07/15 439 449 431 434 1,597,000
2022/07/14 422 435 410 433 1,193,200
2022/07/13 420 425 416 422 813,900
2022/07/12 424 433 417 419 1,504,500
2022/07/11 455 457 433 435 1,177,800
2022/07/08 481 482 446 451 1,706,100
2022/07/07 474 499 459 470 3,243,300
2022/07/06 450 476 450 466 1,544,700
2022/07/05 456 463 448 454 975,400
2022/07/04 430 460 429 448 1,741,400
2022/07/01 430 440 423 425 931,500
2022/06/30 432 437 428 430 872,600
2022/06/29 445 449 424 430 1,694,700
2022/06/28 435 460 435 457 1,127,700
2022/06/27 451 452 432 447 1,274,200
2022/06/24 420 448 420 442 1,889,500
2022/06/23 424 430 417 418 864,600
2022/06/22 418 422 404 416 745,100
2022/06/21 404 418 399 415 1,058,400
2022/06/20 401 408 386 389 937,400
2022/06/17 401 409 391 393 1,758,800
2022/06/16 444 447 416 417 1,683,100
2022/06/15 441 449 425 428 2,043,200
2022/06/14 452 456 424 433 2,554,700
2022/06/13 470 471 455 457 2,271,700
2022/06/10 475 496 463 490 1,479,300
2022/06/09 455 484 449 483 2,164,500
2022/06/08 434 449 434 447 1,142,500
2022/06/07 456 456 433 433 977,900
2022/06/06 468 468 453 456 1,098,500
2022/06/03 463 477 460 473 1,243,600
2022/06/02 447 463 445 455 1,146,100
2022/06/01 436 460 435 454 2,235,800
2022/05/31 443 444 418 431 2,157,800
2022/05/30 440 446 429 439 1,231,700
2022/05/27 466 471 437 437 1,415,800
2022/05/26 461 479 452 453 1,388,100
2022/05/25 468 469 449 453 1,559,500
2022/05/24 495 498 472 472 937,500
2022/05/23 484 504 474 499 1,162,300
2022/05/20 478 484 467 483 754,100
2022/05/19 467 480 463 471 1,128,900
2022/05/18 512 518 481 481 1,802,000
2022/05/17 495 504 482 502 1,123,100
2022/05/16 510 511 486 505 1,266,900
2022/05/13 477 500 476 495 1,700,900
2022/05/12 494 497 462 462 1,808,200
2022/05/11 512 520 488 504 1,404,300
2022/05/10 495 510 480 505 1,614,600
2022/05/09 515 523 498 503 1,681,900
2022/05/06 565 567 516 518 2,005,700
2022/05/02 545 562 539 559 1,124,100
2022/04/28 555 558 538 545 1,303,500
2022/04/27 542 552 529 551 1,218,400
2022/04/26 545 555 537 552 1,259,700
2022/04/25 538 543 526 535 1,702,900
2022/04/22 571 574 541 552 2,343,000
2022/04/21 586 603 570 585 2,108,600
2022/04/20 610 610 563 566 2,672,800
2022/04/19 612 638 578 600 2,190,200
2022/04/18 635 665 616 620 1,495,900
2022/04/15 588 655 556 641 2,721,300
2022/04/14 639 646 608 618 1,449,500
2022/04/13 626 648 616 636 1,221,200
2022/04/12 653 659 617 629 1,666,200
2022/04/11 666 682 656 663 893,200
2022/04/08 698 706 668 681 1,502,900
2022/04/07 727 728 696 698 1,697,800
2022/04/06 783 790 732 742 1,740,800
2022/04/05 756 801 756 797 1,323,500
2022/04/04 750 768 740 766 1,137,600
2022/04/01 772 784 742 765 1,350,300
2022/03/31 785 799 778 786 986,900
2022/03/30 809 830 796 807 1,111,800
2022/03/29 816 818 781 794 1,329,400
2022/03/28 852 870 830 831 1,121,300
2022/03/25 841 865 807 861 1,823,800
2022/03/24 787 811 770 811 649,600
2022/03/23 777 801 777 788 760,000
2022/03/22 807 813 770 778 964,500
2022/03/18 800 831 798 819 870,200
2022/03/17 773 811 772 806 1,476,500
2022/03/16 736 761 723 759 573,000
2022/03/15 718 742 706 736 596,000
2022/03/14 751 765 721 732 880,500
2022/03/11 751 792 744 759 2,056,000
2022/03/10 739 754 725 745 568,100
2022/03/09 731 733 705 711 521,700
2022/03/08 703 739 703 718 712,700
2022/03/07 688 722 675 714 1,007,400
2022/03/04 719 719 695 698 945,500
2022/03/03 767 770 720 726 687,500
2022/03/02 760 775 732 764 1,111,800
2022/03/01 742 779 738 768 1,010,400
2022/02/28 717 744 696 737 1,149,100
2022/02/25 699 724 687 720 1,735,400
2022/02/24 704 719 646 659 2,318,700
2022/02/22 703 727 703 716 818,100
2022/02/21 701 725 697 710 698,300
2022/02/18 700 741 693 727 1,893,700
2022/02/17 736 748 714 719 1,325,200
2022/02/16 802 805 735 747 1,246,500
2022/02/15 775 799 771 780 754,500
2022/02/14 837 839 785 789 1,139,400
2022/02/10 838 857 822 844 1,197,300
2022/02/09 763 824 760 814 1,848,300
2022/02/08 756 777 741 750 798,400
2022/02/07 773 780 733 757 1,130,400
2022/02/04 773 796 767 773 932,000
2022/02/03 775 794 759 773 2,024,500
2022/02/02 750 808 745 789 1,824,000
2022/02/01 754 788 738 756 1,716,800
2022/01/31 710 745 695 739 2,238,400
2022/01/28 755 755 677 701 1,908,100
2022/01/27 740 762 727 745 1,508,300
2022/01/26 736 765 706 756 2,298,200
2022/01/25 747 769 703 723 2,382,600
2022/01/24 799 801 749 758 2,144,800
2022/01/21 771 817 770 813 1,986,600
2022/01/20 836 856 760 781 3,089,000
2022/01/19 815 863 810 840 2,367,000
2022/01/18 814 892 807 833 3,698,400
2022/01/17 750 827 735 825 2,990,100
2022/01/14 853 877 833 838 2,694,600
2022/01/13 888 913 870 880 1,697,400
2022/01/12 961 962 879 903 3,267,600
2022/01/11 941 966 885 955 4,028,800
2022/01/07 849 948 848 947 5,667,900
2022/01/06 897 897 822 824 2,988,900
2022/01/05 938 966 876 900 3,560,500
2022/01/04 1,000 1,013 937 946 4,977,500

このページの先頭へ