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 |
---|---|---|---|---|---|
2023/12/29 | 500 | 513 | 494 | 502 | 1,266,600 |
2023/12/28 | 485 | 501 | 474 | 500 | 1,067,000 |
2023/12/27 | 466 | 493 | 465 | 486 | 1,024,400 |
2023/12/26 | 475 | 482 | 468 | 470 | 847,300 |
2023/12/25 | 474 | 478 | 464 | 476 | 1,012,200 |
2023/12/22 | 492 | 496 | 474 | 478 | 1,309,800 |
2023/12/21 | 493 | 504 | 492 | 495 | 749,400 |
2023/12/20 | 515 | 515 | 499 | 503 | 1,284,600 |
2023/12/19 | 512 | 513 | 496 | 506 | 1,572,100 |
2023/12/18 | 482 | 515 | 481 | 514 | 3,452,300 |
2023/12/15 | 456 | 498 | 444 | 484 | 3,704,200 |
2023/12/14 | 494 | 495 | 454 | 459 | 3,003,500 |
2023/12/13 | 500 | 512 | 477 | 492 | 4,412,900 |
2023/12/12 | 550 | 556 | 512 | 519 | 5,088,600 |
2023/12/11 | 519 | 560 | 519 | 558 | 6,229,500 |
2023/12/08 | 482 | 514 | 477 | 511 | 4,291,900 |
2023/12/07 | 465 | 484 | 458 | 482 | 2,156,700 |
2023/12/06 | 434 | 467 | 433 | 463 | 1,780,200 |
2023/12/05 | 434 | 438 | 426 | 433 | 789,100 |
2023/12/04 | 418 | 436 | 415 | 432 | 1,664,100 |
2023/12/01 | 407 | 423 | 407 | 415 | 1,282,400 |
2023/11/30 | 399 | 409 | 394 | 404 | 963,000 |
2023/11/29 | 385 | 403 | 385 | 397 | 1,432,000 |
2023/11/28 | 387 | 393 | 376 | 385 | 623,300 |
2023/11/27 | 388 | 396 | 383 | 384 | 802,400 |
2023/11/24 | 388 | 391 | 381 | 387 | 851,100 |
2023/11/22 | 381 | 386 | 377 | 383 | 483,900 |
2023/11/21 | 380 | 389 | 380 | 386 | 694,200 |
2023/11/20 | 369 | 380 | 366 | 379 | 573,200 |
2023/11/17 | 363 | 375 | 360 | 373 | 888,900 |
2023/11/16 | 364 | 377 | 361 | 374 | 786,900 |
2023/11/15 | 348 | 368 | 345 | 368 | 1,316,400 |
2023/11/14 | 343 | 346 | 335 | 344 | 676,200 |
2023/11/13 | 337 | 343 | 334 | 343 | 462,500 |
2023/11/10 | 339 | 342 | 333 | 338 | 496,200 |
2023/11/09 | 348 | 350 | 340 | 344 | 644,600 |
2023/11/08 | 357 | 360 | 350 | 353 | 641,600 |
2023/11/07 | 352 | 360 | 346 | 357 | 766,400 |
2023/11/06 | 347 | 354 | 339 | 352 | 867,400 |
2023/11/02 | 326 | 342 | 326 | 339 | 915,700 |
2023/11/01 | 317 | 327 | 314 | 325 | 764,900 |
2023/10/31 | 311 | 317 | 309 | 317 | 641,700 |
2023/10/30 | 317 | 325 | 312 | 313 | 591,800 |
2023/10/27 | 313 | 321 | 312 | 321 | 900,400 |
2023/10/26 | 330 | 335 | 313 | 313 | 1,472,600 |
2023/10/25 | 340 | 343 | 335 | 338 | 519,900 |
2023/10/24 | 344 | 345 | 324 | 338 | 941,200 |
2023/10/23 | 344 | 351 | 335 | 336 | 588,300 |
2023/10/20 | 344 | 352 | 341 | 348 | 682,300 |
2023/10/19 | 347 | 352 | 342 | 346 | 763,400 |
2023/10/18 | 340 | 357 | 340 | 357 | 1,373,700 |
2023/10/17 | 363 | 378 | 335 | 339 | 1,678,200 |
2023/10/16 | 355 | 368 | 348 | 365 | 1,949,600 |
2023/10/13 | 376 | 384 | 367 | 376 | 2,097,200 |
2023/10/12 | 352 | 366 | 346 | 363 | 671,400 |
2023/10/11 | 354 | 362 | 348 | 350 | 615,800 |
2023/10/10 | 352 | 361 | 352 | 356 | 552,300 |
2023/10/06 | 347 | 355 | 345 | 354 | 404,300 |
2023/10/05 | 338 | 353 | 333 | 350 | 817,800 |
2023/10/04 | 339 | 343 | 333 | 333 | 1,028,500 |
2023/10/03 | 364 | 367 | 346 | 349 | 1,603,200 |
2023/10/02 | 367 | 369 | 363 | 365 | 636,700 |
2023/09/29 | 373 | 376 | 367 | 369 | 851,800 |
2023/09/28 | 365 | 370 | 362 | 365 | 371,500 |
2023/09/27 | 362 | 369 | 361 | 368 | 475,100 |
2023/09/26 | 368 | 369 | 362 | 362 | 412,500 |
2023/09/25 | 360 | 374 | 360 | 374 | 515,300 |
2023/09/22 | 356 | 364 | 353 | 359 | 815,500 |
2023/09/21 | 369 | 371 | 356 | 361 | 1,456,000 |
2023/09/20 | 375 | 380 | 369 | 369 | 569,000 |
2023/09/19 | 373 | 379 | 368 | 376 | 851,500 |
2023/09/15 | 380 | 383 | 372 | 380 | 886,100 |
2023/09/14 | 377 | 383 | 377 | 381 | 371,000 |
2023/09/13 | 373 | 385 | 373 | 379 | 724,000 |
2023/09/12 | 369 | 379 | 369 | 371 | 774,700 |
2023/09/11 | 376 | 380 | 368 | 368 | 1,245,900 |
2023/09/08 | 375 | 386 | 374 | 381 | 712,600 |
2023/09/07 | 386 | 389 | 376 | 377 | 1,098,800 |
2023/09/06 | 392 | 393 | 387 | 387 | 750,300 |
2023/09/05 | 398 | 399 | 391 | 392 | 861,800 |
2023/09/04 | 404 | 404 | 398 | 398 | 618,200 |
2023/09/01 | 402 | 403 | 399 | 401 | 380,300 |
2023/08/31 | 403 | 406 | 400 | 403 | 354,400 |
2023/08/30 | 410 | 413 | 403 | 404 | 488,100 |
2023/08/29 | 411 | 414 | 404 | 404 | 290,100 |
2023/08/28 | 409 | 415 | 402 | 407 | 537,300 |
2023/08/25 | 398 | 412 | 397 | 408 | 603,400 |
2023/08/24 | 405 | 406 | 396 | 405 | 531,400 |
2023/08/23 | 399 | 402 | 395 | 400 | 660,000 |
2023/08/22 | 415 | 415 | 400 | 400 | 447,600 |
2023/08/21 | 407 | 415 | 406 | 410 | 449,100 |
2023/08/18 | 401 | 407 | 399 | 403 | 754,100 |
2023/08/17 | 406 | 413 | 401 | 407 | 572,600 |
2023/08/16 | 417 | 419 | 407 | 408 | 568,600 |
2023/08/15 | 428 | 428 | 416 | 416 | 650,300 |
2023/08/14 | 440 | 440 | 426 | 427 | 481,800 |
2023/08/10 | 443 | 444 | 435 | 439 | 544,400 |
2023/08/09 | 460 | 467 | 447 | 450 | 462,100 |
2023/08/08 | 458 | 459 | 447 | 456 | 518,900 |
2023/08/07 | 455 | 471 | 454 | 460 | 889,700 |
2023/08/04 | 441 | 463 | 438 | 463 | 864,900 |
2023/08/03 | 452 | 457 | 438 | 438 | 941,700 |
2023/08/02 | 467 | 470 | 460 | 463 | 461,100 |
2023/08/01 | 488 | 492 | 463 | 463 | 1,022,600 |
2023/07/31 | 468 | 492 | 463 | 488 | 1,491,000 |
2023/07/28 | 443 | 460 | 440 | 460 | 868,400 |
2023/07/27 | 456 | 461 | 441 | 450 | 861,000 |
2023/07/26 | 441 | 464 | 439 | 456 | 1,842,200 |
2023/07/25 | 436 | 442 | 425 | 434 | 862,700 |
2023/07/24 | 444 | 451 | 433 | 436 | 1,170,400 |
2023/07/21 | 461 | 464 | 440 | 442 | 1,702,100 |
2023/07/20 | 498 | 498 | 463 | 467 | 2,521,700 |
2023/07/19 | 504 | 522 | 476 | 482 | 2,624,600 |
2023/07/18 | 576 | 578 | 500 | 512 | 6,691,000 |
2023/07/14 | 480 | 536 | 476 | 536 | 7,234,500 |
2023/07/13 | 416 | 475 | 414 | 456 | 9,669,600 |
2023/07/12 | 404 | 406 | 392 | 395 | 1,354,400 |
2023/07/11 | 405 | 411 | 401 | 406 | 914,400 |
2023/07/10 | 398 | 404 | 394 | 400 | 456,900 |
2023/07/07 | 395 | 400 | 391 | 395 | 587,800 |
2023/07/06 | 398 | 401 | 396 | 398 | 317,800 |
2023/07/05 | 400 | 402 | 398 | 401 | 284,100 |
2023/07/04 | 399 | 402 | 398 | 400 | 305,100 |
2023/07/03 | 402 | 403 | 398 | 403 | 501,400 |
2023/06/30 | 398 | 403 | 392 | 403 | 447,000 |
2023/06/29 | 406 | 406 | 399 | 400 | 359,600 |
2023/06/28 | 402 | 411 | 401 | 405 | 369,300 |
2023/06/27 | 400 | 404 | 396 | 399 | 518,700 |
2023/06/26 | 399 | 408 | 395 | 408 | 643,900 |
2023/06/23 | 402 | 402 | 391 | 399 | 861,400 |
2023/06/22 | 413 | 414 | 396 | 397 | 1,454,600 |
2023/06/21 | 430 | 430 | 416 | 419 | 868,600 |
2023/06/20 | 435 | 441 | 430 | 434 | 572,400 |
2023/06/19 | 430 | 442 | 428 | 436 | 1,029,500 |
2023/06/16 | 428 | 429 | 423 | 427 | 724,700 |
2023/06/15 | 448 | 455 | 430 | 430 | 1,067,000 |
2023/06/14 | 445 | 452 | 442 | 446 | 694,000 |
2023/06/13 | 447 | 447 | 439 | 441 | 627,000 |
2023/06/12 | 440 | 455 | 438 | 444 | 1,338,100 |
2023/06/09 | 418 | 447 | 418 | 438 | 1,703,100 |
2023/06/08 | 421 | 426 | 417 | 417 | 573,200 |
2023/06/07 | 421 | 427 | 414 | 423 | 830,600 |
2023/06/06 | 417 | 427 | 416 | 421 | 969,400 |
2023/06/05 | 427 | 428 | 416 | 418 | 599,800 |
2023/06/02 | 427 | 430 | 419 | 426 | 484,700 |
2023/06/01 | 438 | 438 | 427 | 430 | 364,300 |
2023/05/31 | 438 | 445 | 428 | 433 | 588,200 |
2023/05/30 | 424 | 441 | 423 | 440 | 794,900 |
2023/05/29 | 428 | 439 | 421 | 425 | 564,500 |
2023/05/26 | 423 | 428 | 421 | 428 | 566,500 |
2023/05/25 | 442 | 443 | 427 | 429 | 638,000 |
2023/05/24 | 444 | 456 | 435 | 437 | 1,266,900 |
2023/05/23 | 439 | 448 | 433 | 442 | 930,400 |
2023/05/22 | 427 | 436 | 427 | 433 | 517,400 |
2023/05/19 | 431 | 433 | 426 | 427 | 425,000 |
2023/05/18 | 438 | 438 | 422 | 430 | 776,100 |
2023/05/17 | 412 | 440 | 411 | 431 | 1,416,800 |
2023/05/16 | 421 | 426 | 411 | 414 | 844,100 |
2023/05/15 | 410 | 421 | 410 | 420 | 841,900 |
2023/05/12 | 415 | 424 | 407 | 407 | 649,200 |
2023/05/11 | 411 | 428 | 411 | 422 | 1,259,700 |
2023/05/10 | 415 | 420 | 408 | 411 | 706,000 |
2023/05/09 | 420 | 429 | 407 | 414 | 1,919,500 |
2023/05/08 | 384 | 417 | 384 | 415 | 3,985,800 |
2023/05/02 | 375 | 387 | 371 | 383 | 1,150,100 |
2023/05/01 | 379 | 385 | 375 | 377 | 823,100 |
2023/04/28 | 377 | 380 | 371 | 377 | 526,200 |
2023/04/27 | 375 | 381 | 369 | 372 | 1,055,300 |
2023/04/26 | 376 | 385 | 371 | 377 | 1,191,300 |
2023/04/25 | 386 | 387 | 377 | 378 | 1,582,900 |
2023/04/24 | 391 | 395 | 386 | 389 | 710,300 |
2023/04/21 | 390 | 394 | 387 | 388 | 646,000 |
2023/04/20 | 391 | 398 | 391 | 393 | 629,200 |
2023/04/19 | 395 | 395 | 386 | 394 | 1,302,400 |
2023/04/18 | 387 | 398 | 387 | 398 | 1,142,700 |
2023/04/17 | 395 | 395 | 385 | 386 | 1,224,400 |
2023/04/14 | 404 | 405 | 386 | 392 | 2,349,500 |
2023/04/13 | 395 | 406 | 386 | 396 | 3,277,100 |
2023/04/12 | 403 | 417 | 396 | 417 | 1,956,300 |
2023/04/11 | 399 | 408 | 398 | 405 | 1,571,100 |
2023/04/10 | 409 | 409 | 392 | 399 | 1,763,600 |
2023/04/07 | 409 | 415 | 401 | 406 | 925,000 |
2023/04/06 | 406 | 410 | 397 | 409 | 1,270,800 |
2023/04/05 | 416 | 417 | 400 | 406 | 1,703,700 |
2023/04/04 | 435 | 436 | 420 | 421 | 1,142,700 |
2023/04/03 | 442 | 450 | 434 | 437 | 1,283,800 |
2023/03/31 | 458 | 458 | 433 | 435 | 1,305,200 |
2023/03/30 | 470 | 472 | 450 | 455 | 835,900 |
2023/03/29 | 453 | 472 | 452 | 464 | 1,036,600 |
2023/03/28 | 463 | 474 | 452 | 459 | 837,600 |
2023/03/27 | 462 | 477 | 460 | 471 | 1,369,100 |
2023/03/24 | 449 | 457 | 444 | 449 | 888,600 |
2023/03/23 | 441 | 450 | 435 | 450 | 986,200 |
2023/03/22 | 432 | 459 | 432 | 449 | 1,906,300 |
2023/03/20 | 440 | 446 | 419 | 419 | 997,400 |
2023/03/17 | 431 | 445 | 431 | 442 | 3,340,300 |
2023/03/16 | 442 | 447 | 426 | 429 | 1,253,000 |
2023/03/15 | 471 | 478 | 449 | 450 | 918,700 |
2023/03/14 | 463 | 468 | 460 | 463 | 889,300 |
2023/03/13 | 483 | 491 | 467 | 471 | 1,024,700 |
2023/03/10 | 487 | 504 | 487 | 491 | 1,094,300 |
2023/03/09 | 480 | 497 | 475 | 496 | 1,317,400 |
2023/03/08 | 479 | 484 | 473 | 479 | 571,300 |
2023/03/07 | 471 | 487 | 470 | 485 | 890,800 |
2023/03/06 | 473 | 477 | 467 | 472 | 633,700 |
2023/03/03 | 464 | 477 | 458 | 465 | 766,700 |
2023/03/02 | 468 | 468 | 455 | 463 | 656,700 |
2023/03/01 | 481 | 483 | 466 | 469 | 857,200 |
2023/02/28 | 486 | 492 | 470 | 481 | 1,525,600 |
2023/02/27 | 487 | 503 | 471 | 485 | 939,400 |
2023/02/24 | 497 | 501 | 482 | 489 | 1,194,400 |
2023/02/22 | 482 | 499 | 475 | 486 | 1,530,900 |
2023/02/21 | 478 | 493 | 461 | 490 | 2,163,400 |
2023/02/20 | 452 | 484 | 449 | 474 | 2,785,000 |
2023/02/17 | 448 | 456 | 439 | 444 | 746,400 |
2023/02/16 | 446 | 455 | 441 | 455 | 1,233,600 |
2023/02/15 | 442 | 447 | 434 | 435 | 458,800 |
2023/02/14 | 441 | 446 | 426 | 436 | 852,200 |
2023/02/13 | 445 | 445 | 437 | 441 | 481,100 |
2023/02/10 | 435 | 457 | 433 | 448 | 918,900 |
2023/02/09 | 438 | 442 | 434 | 442 | 585,900 |
2023/02/08 | 454 | 454 | 444 | 446 | 320,700 |
2023/02/07 | 443 | 463 | 440 | 446 | 757,000 |
2023/02/06 | 446 | 448 | 439 | 448 | 693,900 |
2023/02/03 | 427 | 448 | 427 | 448 | 1,319,700 |
2023/02/02 | 431 | 435 | 423 | 426 | 765,100 |
2023/02/01 | 434 | 436 | 422 | 426 | 535,500 |
2023/01/31 | 429 | 435 | 423 | 426 | 718,200 |
2023/01/30 | 458 | 458 | 436 | 436 | 811,300 |
2023/01/27 | 422 | 446 | 421 | 446 | 1,221,800 |
2023/01/26 | 427 | 431 | 421 | 424 | 1,042,500 |
2023/01/25 | 427 | 434 | 423 | 434 | 1,012,600 |
2023/01/24 | 452 | 455 | 435 | 440 | 1,135,200 |
2023/01/23 | 453 | 468 | 443 | 448 | 1,341,800 |
2023/01/20 | 454 | 461 | 448 | 448 | 1,016,600 |
2023/01/19 | 469 | 469 | 456 | 462 | 1,472,900 |
2023/01/18 | 459 | 480 | 456 | 479 | 1,502,800 |
2023/01/17 | 449 | 477 | 442 | 467 | 1,541,600 |
2023/01/16 | 467 | 467 | 448 | 449 | 1,698,400 |
2023/01/13 | 447 | 475 | 447 | 474 | 3,227,200 |
2023/01/12 | 448 | 448 | 423 | 445 | 3,189,000 |
2023/01/11 | 412 | 427 | 412 | 422 | 1,640,200 |
2023/01/10 | 394 | 415 | 390 | 411 | 1,244,600 |
2023/01/06 | 399 | 399 | 388 | 390 | 1,939,500 |
2023/01/05 | 408 | 411 | 398 | 407 | 940,400 |
2023/01/04 | 427 | 427 | 405 | 405 | 1,455,300 |