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
2024-03-28332335325326634,600326
2024-03-27329336328332648,500332
2024-03-263313333243291,070,600329
2024-03-25340345334334916,100334
2024-03-223533573373401,768,600340
2024-03-21360366358360707,200360
2024-03-193633633523581,171,000358
2024-03-18363366359361494,400361
2024-03-15358364357360474,100360
2024-03-14358363356363398,100363
2024-03-13365367356360753,300360
2024-03-12356368355368606,300368
2024-03-11357362353357590,500357
2024-03-08361369356362781,700362
2024-03-07365367359362580,900362
2024-03-06357365356361629,000361
2024-03-053643713593641,069,500364
2024-03-04379380365367842,600367
2024-03-013843863713711,168,500371
2024-02-29392395383388767,800388
2024-02-28402407393393688,100393
2024-02-273964103944051,056,200405
2024-02-26395401390395669,000395
2024-02-22401404396398763,500398
2024-02-21410414400404823,200404
2024-02-20420422413414651,600414
2024-02-19418431416422975,600422
2024-02-16403417399410781,500410
2024-02-15415418404405748,100405
2024-02-14406414403412650,200412
2024-02-13430430411414952,400414
2024-02-09431439426426827,800426
2024-02-08431434420429950,200429
2024-02-074504504214311,156,300431
2024-02-064344524304431,388,300443
2024-02-05420436420436899,700436
2024-02-02420432420423982,500423
2024-02-01417422414420708,200420
2024-01-31422427415423888,300423
2024-01-30420428417426539,800426
2024-01-29428429417420745,000420
2024-01-264354474254271,827,000427
2024-01-254234444144362,399,000436
2024-01-244184314114261,829,100426
2024-01-234194214084111,653,500411
2024-01-224224424134172,183,600417
2024-01-194254344114202,321,000420
2024-01-184434534114193,734,800419
2024-01-174874974424474,426,900447
2024-01-165415415005001,878,400500
2024-01-156026085886002,352,200600
2024-01-125626035506022,200,900602
2024-01-115695755525611,907,200561
2024-01-105355645295641,956,800564
2024-01-095105335075331,770,300533
2024-01-05496508489506861,200506
2024-01-04495507493496890,900496

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