2484 (株)出前館 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-094184474184381,703,100438
2023-06-08421426417417573,200417
2023-06-07421427414423830,600423
2023-06-06417427416421969,400421
2023-06-05427428416418599,800418
2023-06-02427430419426484,700426
2023-06-01438438427430364,300430
2023-05-31438445428433588,200433
2023-05-30424441423440794,900440
2023-05-29428439421425564,500425
2023-05-26423428421428566,500428
2023-05-25442443427429638,000429
2023-05-244444564354371,266,900437
2023-05-23439448433442930,400442
2023-05-22427436427433517,400433
2023-05-19431433426427425,000427
2023-05-18438438422430776,100430
2023-05-174124404114311,416,800431
2023-05-16421426411414844,100414
2023-05-15410421410420841,900420
2023-05-12415424407407649,200407
2023-05-114114284114221,259,700422
2023-05-10415420408411706,000411
2023-05-094204294074141,919,500414
2023-05-083844173844153,985,800415
2023-05-023753873713831,150,100383
2023-05-01379385375377823,100377
2023-04-28377380371377526,200377
2023-04-273753813693721,055,300372
2023-04-263763853713771,191,300377
2023-04-253863873773781,582,900378
2023-04-24391395386389710,300389
2023-04-21390394387388646,000388
2023-04-20391398391393629,200393
2023-04-193953953863941,302,400394
2023-04-183873983873981,142,700398
2023-04-173953953853861,224,400386
2023-04-144044053863922,349,500392
2023-04-133954063863963,277,100396
2023-04-124034173964171,956,300417
2023-04-113994083984051,571,100405
2023-04-104094093923991,763,600399
2023-04-07409415401406925,000406
2023-04-064064103974091,270,800409
2023-04-054164174004061,703,700406
2023-04-044354364204211,142,700421
2023-04-034424504344371,283,800437
2023-03-314584584334351,305,200435
2023-03-30470472450455835,900455
2023-03-294534724524641,036,600464
2023-03-28463474452459837,600459
2023-03-274624774604711,369,100471
2023-03-24449457444449888,600449
2023-03-23441450435450986,200450
2023-03-224324594324491,906,300449
2023-03-20440446419419997,400419
2023-03-174314454314423,340,300442
2023-03-164424474264291,253,000429
2023-03-15471478449450918,700450
2023-03-14463468460463889,300463
2023-03-134834914674711,024,700471
2023-03-104875044874911,094,300491
2023-03-094804974754961,317,400496
2023-03-08479484473479571,300479
2023-03-07471487470485890,800485
2023-03-06473477467472633,700472
2023-03-03464477458465766,700465
2023-03-02468468455463656,700463
2023-03-01481483466469857,200469
2023-02-284864924704811,525,600481
2023-02-27487503471485939,400485
2023-02-244975014824891,194,400489
2023-02-224824994754861,530,900486
2023-02-214784934614902,163,400490
2023-02-204524844494742,785,000474
2023-02-17448456439444746,400444
2023-02-164464554414551,233,600455
2023-02-15442447434435458,800435
2023-02-14441446426436852,200436
2023-02-13445445437441481,100441
2023-02-10435457433448918,900448
2023-02-09438442434442585,900442
2023-02-08454454444446320,700446
2023-02-07443463440446757,000446
2023-02-06446448439448693,900448
2023-02-034274484274481,319,700448
2023-02-02431435423426765,100426
2023-02-01434436422426535,500426
2023-01-31429435423426718,200426
2023-01-30458458436436811,300436
2023-01-274224464214461,221,800446
2023-01-264274314214241,042,500424
2023-01-254274344234341,012,600434
2023-01-244524554354401,135,200440
2023-01-234534684434481,341,800448
2023-01-204544614484481,016,600448
2023-01-194694694564621,472,900462
2023-01-184594804564791,502,800479
2023-01-174494774424671,541,600467
2023-01-164674674484491,698,400449
2023-01-134474754474743,227,200474
2023-01-124484484234453,189,000445
2023-01-114124274124221,640,200422
2023-01-103944153904111,244,600411
2023-01-063993993883901,939,500390
2023-01-05408411398407940,400407
2023-01-044274274054051,455,300405

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