2484 (株)出前館 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 260 | 260 | 253 | 254 | 745,800 | 254 |
| 2024-12-02 | 255 | 260 | 250 | 260 | 745,100 | 260 |
| 2024-11-29 | 252 | 255 | 250 | 255 | 311,000 | 255 |
| 2024-11-28 | 253 | 257 | 252 | 255 | 495,400 | 255 |
| 2024-11-27 | 255 | 255 | 249 | 253 | 548,900 | 253 |
| 2024-11-26 | 254 | 256 | 250 | 254 | 511,100 | 254 |
| 2024-11-25 | 251 | 256 | 248 | 254 | 742,500 | 254 |
| 2024-11-22 | 256 | 258 | 246 | 246 | 862,600 | 246 |
| 2024-11-21 | 251 | 257 | 250 | 256 | 1,133,600 | 256 |
| 2024-11-20 | 248 | 251 | 242 | 249 | 1,189,300 | 249 |
| 2024-11-19 | 235 | 243 | 235 | 242 | 631,000 | 242 |
| 2024-11-18 | 236 | 238 | 232 | 234 | 793,900 | 234 |
| 2024-11-15 | 236 | 241 | 234 | 240 | 687,800 | 240 |
| 2024-11-14 | 236 | 238 | 234 | 236 | 796,700 | 236 |
| 2024-11-13 | 243 | 246 | 235 | 237 | 1,071,100 | 237 |
| 2024-11-12 | 240 | 245 | 237 | 245 | 676,800 | 245 |
| 2024-11-11 | 242 | 247 | 240 | 240 | 667,500 | 240 |
| 2024-11-08 | 241 | 247 | 240 | 245 | 900,700 | 245 |
| 2024-11-07 | 240 | 244 | 238 | 242 | 767,200 | 242 |
| 2024-11-06 | 240 | 244 | 239 | 241 | 822,700 | 241 |
| 2024-11-05 | 236 | 243 | 230 | 242 | 1,404,400 | 242 |
| 2024-11-01 | 238 | 239 | 233 | 236 | 2,280,000 | 236 |
| 2024-10-31 | 244 | 246 | 240 | 241 | 1,478,400 | 241 |
| 2024-10-30 | 245 | 257 | 244 | 247 | 2,265,900 | 247 |
| 2024-10-29 | 254 | 257 | 241 | 243 | 2,746,000 | 243 |
| 2024-10-28 | 250 | 257 | 249 | 253 | 1,136,800 | 253 |
| 2024-10-25 | 248 | 260 | 248 | 254 | 1,516,200 | 254 |
| 2024-10-24 | 247 | 251 | 246 | 248 | 1,336,000 | 248 |
| 2024-10-23 | 236 | 249 | 236 | 247 | 1,420,000 | 247 |
| 2024-10-22 | 245 | 247 | 235 | 236 | 2,545,900 | 236 |
| 2024-10-21 | 256 | 260 | 248 | 248 | 1,734,000 | 248 |
| 2024-10-18 | 255 | 260 | 252 | 258 | 1,587,000 | 258 |
| 2024-10-17 | 276 | 276 | 254 | 256 | 3,472,000 | 256 |
| 2024-10-16 | 299 | 304 | 275 | 275 | 3,936,800 | 275 |
| 2024-10-15 | 275 | 301 | 267 | 300 | 6,412,800 | 300 |
| 2024-10-11 | 283 | 286 | 278 | 283 | 3,076,100 | 283 |
| 2024-10-10 | 278 | 282 | 275 | 281 | 2,979,600 | 281 |
| 2024-10-09 | 266 | 278 | 266 | 278 | 1,174,900 | 278 |
| 2024-10-08 | 274 | 275 | 266 | 267 | 1,234,800 | 267 |
| 2024-10-07 | 274 | 278 | 271 | 276 | 1,253,300 | 276 |
| 2024-10-04 | 271 | 273 | 266 | 269 | 834,100 | 269 |
| 2024-10-03 | 275 | 277 | 269 | 273 | 899,900 | 273 |
| 2024-10-02 | 276 | 281 | 268 | 271 | 1,379,800 | 271 |
| 2024-10-01 | 268 | 277 | 264 | 277 | 949,200 | 277 |
| 2024-09-30 | 263 | 274 | 262 | 268 | 1,130,100 | 268 |
| 2024-09-27 | 269 | 275 | 267 | 271 | 994,200 | 271 |
| 2024-09-26 | 263 | 269 | 262 | 269 | 865,600 | 269 |
| 2024-09-25 | 265 | 267 | 262 | 263 | 678,400 | 263 |
| 2024-09-24 | 263 | 266 | 260 | 264 | 706,700 | 264 |
| 2024-09-20 | 258 | 262 | 255 | 261 | 1,192,600 | 261 |
| 2024-09-19 | 259 | 263 | 253 | 259 | 1,031,700 | 259 |
| 2024-09-18 | 264 | 266 | 257 | 258 | 665,900 | 258 |
| 2024-09-17 | 259 | 265 | 257 | 261 | 595,400 | 261 |
| 2024-09-13 | 257 | 261 | 257 | 258 | 440,200 | 258 |
| 2024-09-12 | 254 | 259 | 254 | 257 | 581,900 | 257 |
| 2024-09-11 | 256 | 259 | 248 | 251 | 975,600 | 251 |
| 2024-09-10 | 259 | 261 | 256 | 259 | 535,800 | 259 |
| 2024-09-09 | 252 | 258 | 249 | 256 | 950,500 | 256 |
| 2024-09-06 | 261 | 263 | 256 | 259 | 678,100 | 259 |
| 2024-09-05 | 260 | 264 | 255 | 260 | 879,000 | 260 |
| 2024-09-04 | 267 | 268 | 261 | 261 | 1,538,500 | 261 |
| 2024-09-03 | 272 | 280 | 271 | 273 | 1,061,200 | 273 |
| 2024-09-02 | 265 | 274 | 265 | 269 | 784,600 | 269 |
| 2024-08-30 | 270 | 270 | 262 | 265 | 1,378,800 | 265 |
| 2024-08-29 | 274 | 279 | 267 | 268 | 1,511,900 | 268 |
| 2024-08-28 | 284 | 286 | 278 | 278 | 855,600 | 278 |
| 2024-08-27 | 286 | 286 | 282 | 284 | 797,800 | 284 |
| 2024-08-26 | 278 | 286 | 275 | 286 | 1,882,300 | 286 |
| 2024-08-23 | 282 | 283 | 274 | 276 | 1,754,300 | 276 |
| 2024-08-22 | 275 | 282 | 272 | 282 | 1,799,300 | 282 |
| 2024-08-21 | 277 | 292 | 275 | 281 | 3,054,400 | 281 |
| 2024-08-20 | 272 | 284 | 271 | 280 | 3,249,300 | 280 |
| 2024-08-19 | 272 | 274 | 265 | 267 | 2,019,300 | 267 |
| 2024-08-16 | 271 | 279 | 266 | 273 | 2,918,900 | 273 |
| 2024-08-15 | 255 | 274 | 252 | 273 | 3,200,300 | 273 |
| 2024-08-14 | 247 | 255 | 243 | 255 | 1,585,400 | 255 |
| 2024-08-13 | 249 | 253 | 239 | 249 | 1,732,800 | 249 |
| 2024-08-09 | 245 | 248 | 241 | 245 | 1,275,800 | 245 |
| 2024-08-08 | 229 | 254 | 226 | 244 | 2,620,700 | 244 |
| 2024-08-07 | 230 | 237 | 226 | 229 | 3,023,700 | 229 |
| 2024-08-06 | 216 | 236 | 215 | 232 | 2,780,500 | 232 |
| 2024-08-05 | 221 | 230 | 200 | 205 | 4,869,300 | 205 |
| 2024-08-02 | 238 | 248 | 233 | 237 | 3,523,000 | 237 |
| 2024-08-01 | 249 | 251 | 243 | 244 | 2,216,100 | 244 |
| 2024-07-31 | 258 | 259 | 248 | 253 | 2,373,300 | 253 |
| 2024-07-30 | 268 | 268 | 257 | 258 | 2,078,500 | 258 |
| 2024-07-29 | 259 | 268 | 256 | 265 | 1,756,600 | 265 |
| 2024-07-26 | 259 | 263 | 256 | 260 | 1,989,400 | 260 |
| 2024-07-25 | 257 | 264 | 256 | 259 | 2,327,900 | 259 |
| 2024-07-24 | 273 | 274 | 262 | 263 | 3,074,600 | 263 |
| 2024-07-23 | 266 | 278 | 263 | 277 | 3,240,500 | 277 |
| 2024-07-22 | 262 | 268 | 259 | 263 | 3,417,900 | 263 |
| 2024-07-19 | 276 | 276 | 267 | 268 | 5,545,900 | 268 |
| 2024-07-18 | 275 | 289 | 272 | 280 | 5,238,200 | 280 |
| 2024-07-17 | 277 | 281 | 271 | 278 | 7,610,600 | 278 |
| 2024-07-16 | 321 | 321 | 279 | 281 | 21,172,900 | 281 |
| 2024-07-12 | 233 | 243 | 231 | 241 | 1,782,900 | 241 |
| 2024-07-11 | 233 | 236 | 230 | 236 | 577,600 | 236 |
| 2024-07-10 | 233 | 234 | 229 | 232 | 758,300 | 232 |
| 2024-07-09 | 233 | 240 | 231 | 235 | 795,900 | 235 |
| 2024-07-08 | 245 | 251 | 233 | 235 | 1,143,100 | 235 |
| 2024-07-05 | 241 | 242 | 236 | 238 | 947,900 | 238 |
| 2024-07-04 | 236 | 241 | 232 | 240 | 914,400 | 240 |
| 2024-07-03 | 228 | 235 | 227 | 234 | 905,800 | 234 |
| 2024-07-02 | 221 | 230 | 218 | 226 | 1,351,500 | 226 |
| 2024-07-01 | 222 | 224 | 221 | 221 | 344,900 | 221 |
| 2024-06-28 | 225 | 226 | 221 | 222 | 806,300 | 222 |
| 2024-06-27 | 226 | 227 | 222 | 223 | 462,700 | 223 |
| 2024-06-26 | 225 | 232 | 223 | 226 | 724,700 | 226 |
| 2024-06-25 | 222 | 227 | 220 | 224 | 923,200 | 224 |
| 2024-06-24 | 225 | 225 | 221 | 223 | 668,000 | 223 |
| 2024-06-21 | 228 | 235 | 225 | 225 | 1,248,800 | 225 |
| 2024-06-20 | 225 | 229 | 222 | 228 | 846,000 | 228 |
| 2024-06-19 | 223 | 228 | 221 | 225 | 875,700 | 225 |
| 2024-06-18 | 231 | 231 | 222 | 222 | 1,103,300 | 222 |
| 2024-06-17 | 226 | 234 | 226 | 232 | 1,084,100 | 232 |
| 2024-06-14 | 225 | 232 | 224 | 225 | 851,100 | 225 |
| 2024-06-13 | 238 | 238 | 228 | 228 | 1,374,900 | 228 |
| 2024-06-12 | 239 | 241 | 237 | 238 | 291,300 | 238 |
| 2024-06-11 | 240 | 241 | 237 | 239 | 717,700 | 239 |
| 2024-06-10 | 241 | 243 | 238 | 242 | 462,200 | 242 |
| 2024-06-07 | 238 | 246 | 237 | 242 | 638,100 | 242 |
| 2024-06-06 | 243 | 244 | 237 | 237 | 771,900 | 237 |
| 2024-06-05 | 246 | 249 | 242 | 243 | 569,900 | 243 |
| 2024-06-04 | 238 | 248 | 237 | 246 | 795,900 | 246 |
| 2024-06-03 | 244 | 245 | 240 | 240 | 562,100 | 240 |
| 2024-05-31 | 241 | 245 | 238 | 242 | 2,619,700 | 242 |
| 2024-05-30 | 237 | 248 | 236 | 245 | 689,900 | 245 |
| 2024-05-29 | 252 | 252 | 237 | 239 | 871,100 | 239 |
| 2024-05-28 | 243 | 252 | 243 | 250 | 729,300 | 250 |
| 2024-05-27 | 241 | 246 | 239 | 244 | 969,800 | 244 |
| 2024-05-24 | 246 | 246 | 240 | 242 | 973,600 | 242 |
| 2024-05-23 | 258 | 259 | 247 | 251 | 1,953,800 | 251 |
| 2024-05-22 | 248 | 251 | 244 | 246 | 478,000 | 246 |
| 2024-05-21 | 250 | 254 | 248 | 251 | 546,700 | 251 |
| 2024-05-20 | 250 | 257 | 245 | 250 | 774,200 | 250 |
| 2024-05-17 | 253 | 256 | 250 | 251 | 865,800 | 251 |
| 2024-05-16 | 260 | 262 | 251 | 253 | 1,364,800 | 253 |
| 2024-05-15 | 276 | 276 | 256 | 259 | 1,964,600 | 259 |
| 2024-05-14 | 286 | 286 | 277 | 279 | 947,600 | 279 |
| 2024-05-13 | 279 | 286 | 275 | 284 | 657,100 | 284 |
| 2024-05-10 | 278 | 279 | 276 | 279 | 265,600 | 279 |
| 2024-05-09 | 274 | 279 | 271 | 275 | 462,200 | 275 |
| 2024-05-08 | 279 | 282 | 276 | 276 | 583,400 | 276 |
| 2024-05-07 | 267 | 281 | 264 | 280 | 796,300 | 280 |
| 2024-05-02 | 265 | 275 | 265 | 272 | 1,189,800 | 272 |
| 2024-05-01 | 270 | 272 | 266 | 268 | 695,500 | 268 |
| 2024-04-30 | 275 | 278 | 267 | 274 | 1,151,500 | 274 |
| 2024-04-26 | 269 | 278 | 264 | 276 | 1,956,000 | 276 |
| 2024-04-25 | 288 | 288 | 270 | 270 | 2,654,400 | 270 |
| 2024-04-24 | 293 | 295 | 287 | 288 | 2,362,900 | 288 |
| 2024-04-23 | 302 | 307 | 290 | 290 | 1,976,600 | 290 |
| 2024-04-22 | 321 | 323 | 295 | 303 | 3,103,700 | 303 |
| 2024-04-19 | 325 | 327 | 317 | 320 | 642,900 | 320 |
| 2024-04-18 | 309 | 327 | 308 | 325 | 987,100 | 325 |
| 2024-04-17 | 318 | 319 | 306 | 310 | 965,500 | 310 |
| 2024-04-16 | 305 | 321 | 302 | 316 | 2,874,900 | 316 |
| 2024-04-15 | 335 | 343 | 331 | 337 | 2,479,400 | 337 |
| 2024-04-12 | 332 | 338 | 327 | 334 | 518,300 | 334 |
| 2024-04-11 | 328 | 335 | 325 | 334 | 552,300 | 334 |
| 2024-04-10 | 334 | 339 | 327 | 330 | 727,800 | 330 |
| 2024-04-09 | 330 | 336 | 323 | 332 | 1,004,500 | 332 |
| 2024-04-08 | 327 | 329 | 322 | 325 | 507,600 | 325 |
| 2024-04-05 | 317 | 331 | 316 | 328 | 748,000 | 328 |
| 2024-04-04 | 322 | 325 | 317 | 319 | 621,600 | 319 |
| 2024-04-03 | 324 | 332 | 320 | 325 | 562,700 | 325 |
| 2024-04-02 | 336 | 336 | 326 | 326 | 745,200 | 326 |
| 2024-04-01 | 332 | 335 | 327 | 335 | 413,300 | 335 |
| 2024-03-29 | 326 | 332 | 326 | 332 | 691,700 | 332 |
| 2024-03-28 | 332 | 335 | 325 | 326 | 634,600 | 326 |
| 2024-03-27 | 329 | 336 | 328 | 332 | 648,500 | 332 |
| 2024-03-26 | 331 | 333 | 324 | 329 | 1,070,600 | 329 |
| 2024-03-25 | 340 | 345 | 334 | 334 | 916,100 | 334 |
| 2024-03-22 | 353 | 357 | 337 | 340 | 1,768,600 | 340 |
| 2024-03-21 | 360 | 366 | 358 | 360 | 707,200 | 360 |
| 2024-03-19 | 363 | 363 | 352 | 358 | 1,171,000 | 358 |
| 2024-03-18 | 363 | 366 | 359 | 361 | 494,400 | 361 |
| 2024-03-15 | 358 | 364 | 357 | 360 | 474,100 | 360 |
| 2024-03-14 | 358 | 363 | 356 | 363 | 398,100 | 363 |
| 2024-03-13 | 365 | 367 | 356 | 360 | 753,300 | 360 |
| 2024-03-12 | 356 | 368 | 355 | 368 | 606,300 | 368 |
| 2024-03-11 | 357 | 362 | 353 | 357 | 590,500 | 357 |
| 2024-03-08 | 361 | 369 | 356 | 362 | 781,700 | 362 |
| 2024-03-07 | 365 | 367 | 359 | 362 | 580,900 | 362 |
| 2024-03-06 | 357 | 365 | 356 | 361 | 629,000 | 361 |
| 2024-03-05 | 364 | 371 | 359 | 364 | 1,069,500 | 364 |
| 2024-03-04 | 379 | 380 | 365 | 367 | 842,600 | 367 |
| 2024-03-01 | 384 | 386 | 371 | 371 | 1,168,500 | 371 |
| 2024-02-29 | 392 | 395 | 383 | 388 | 767,800 | 388 |
| 2024-02-28 | 402 | 407 | 393 | 393 | 688,100 | 393 |
| 2024-02-27 | 396 | 410 | 394 | 405 | 1,056,200 | 405 |
| 2024-02-26 | 395 | 401 | 390 | 395 | 669,000 | 395 |
| 2024-02-22 | 401 | 404 | 396 | 398 | 763,500 | 398 |
| 2024-02-21 | 410 | 414 | 400 | 404 | 823,200 | 404 |
| 2024-02-20 | 420 | 422 | 413 | 414 | 651,600 | 414 |
| 2024-02-19 | 418 | 431 | 416 | 422 | 975,600 | 422 |
| 2024-02-16 | 403 | 417 | 399 | 410 | 781,500 | 410 |
| 2024-02-15 | 415 | 418 | 404 | 405 | 748,100 | 405 |
| 2024-02-14 | 406 | 414 | 403 | 412 | 650,200 | 412 |
| 2024-02-13 | 430 | 430 | 411 | 414 | 952,400 | 414 |
| 2024-02-09 | 431 | 439 | 426 | 426 | 827,800 | 426 |
| 2024-02-08 | 431 | 434 | 420 | 429 | 950,200 | 429 |
| 2024-02-07 | 450 | 450 | 421 | 431 | 1,156,300 | 431 |
| 2024-02-06 | 434 | 452 | 430 | 443 | 1,388,300 | 443 |
| 2024-02-05 | 420 | 436 | 420 | 436 | 899,700 | 436 |
| 2024-02-02 | 420 | 432 | 420 | 423 | 982,500 | 423 |
| 2024-02-01 | 417 | 422 | 414 | 420 | 708,200 | 420 |
| 2024-01-31 | 422 | 427 | 415 | 423 | 888,300 | 423 |
| 2024-01-30 | 420 | 428 | 417 | 426 | 539,800 | 426 |
| 2024-01-29 | 428 | 429 | 417 | 420 | 745,000 | 420 |
| 2024-01-26 | 435 | 447 | 425 | 427 | 1,827,000 | 427 |
| 2024-01-25 | 423 | 444 | 414 | 436 | 2,399,000 | 436 |
| 2024-01-24 | 418 | 431 | 411 | 426 | 1,829,100 | 426 |
| 2024-01-23 | 419 | 421 | 408 | 411 | 1,653,500 | 411 |
| 2024-01-22 | 422 | 442 | 413 | 417 | 2,183,600 | 417 |
| 2024-01-19 | 425 | 434 | 411 | 420 | 2,321,000 | 420 |
| 2024-01-18 | 443 | 453 | 411 | 419 | 3,734,800 | 419 |
| 2024-01-17 | 487 | 497 | 442 | 447 | 4,426,900 | 447 |
| 2024-01-16 | 541 | 541 | 500 | 500 | 1,878,400 | 500 |
| 2024-01-15 | 602 | 608 | 588 | 600 | 2,352,200 | 600 |
| 2024-01-12 | 562 | 603 | 550 | 602 | 2,200,900 | 602 |
| 2024-01-11 | 569 | 575 | 552 | 561 | 1,907,200 | 561 |
| 2024-01-10 | 535 | 564 | 529 | 564 | 1,956,800 | 564 |
| 2024-01-09 | 510 | 533 | 507 | 533 | 1,770,300 | 533 |
| 2024-01-05 | 496 | 508 | 489 | 506 | 861,200 | 506 |
| 2024-01-04 | 495 | 507 | 493 | 496 | 890,900 | 496 |
分割・併合履歴 ： [2017-02-24]1株→4株 [2014-04-16]1株→2株 [2013-02-26]1株→100株 [2007-08-28]1株→3株
