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 |
---|---|---|---|---|---|---|
2023-06-09 | 418 | 447 | 418 | 438 | 1,703,100 | 438 |
2023-06-08 | 421 | 426 | 417 | 417 | 573,200 | 417 |
2023-06-07 | 421 | 427 | 414 | 423 | 830,600 | 423 |
2023-06-06 | 417 | 427 | 416 | 421 | 969,400 | 421 |
2023-06-05 | 427 | 428 | 416 | 418 | 599,800 | 418 |
2023-06-02 | 427 | 430 | 419 | 426 | 484,700 | 426 |
2023-06-01 | 438 | 438 | 427 | 430 | 364,300 | 430 |
2023-05-31 | 438 | 445 | 428 | 433 | 588,200 | 433 |
2023-05-30 | 424 | 441 | 423 | 440 | 794,900 | 440 |
2023-05-29 | 428 | 439 | 421 | 425 | 564,500 | 425 |
2023-05-26 | 423 | 428 | 421 | 428 | 566,500 | 428 |
2023-05-25 | 442 | 443 | 427 | 429 | 638,000 | 429 |
2023-05-24 | 444 | 456 | 435 | 437 | 1,266,900 | 437 |
2023-05-23 | 439 | 448 | 433 | 442 | 930,400 | 442 |
2023-05-22 | 427 | 436 | 427 | 433 | 517,400 | 433 |
2023-05-19 | 431 | 433 | 426 | 427 | 425,000 | 427 |
2023-05-18 | 438 | 438 | 422 | 430 | 776,100 | 430 |
2023-05-17 | 412 | 440 | 411 | 431 | 1,416,800 | 431 |
2023-05-16 | 421 | 426 | 411 | 414 | 844,100 | 414 |
2023-05-15 | 410 | 421 | 410 | 420 | 841,900 | 420 |
2023-05-12 | 415 | 424 | 407 | 407 | 649,200 | 407 |
2023-05-11 | 411 | 428 | 411 | 422 | 1,259,700 | 422 |
2023-05-10 | 415 | 420 | 408 | 411 | 706,000 | 411 |
2023-05-09 | 420 | 429 | 407 | 414 | 1,919,500 | 414 |
2023-05-08 | 384 | 417 | 384 | 415 | 3,985,800 | 415 |
2023-05-02 | 375 | 387 | 371 | 383 | 1,150,100 | 383 |
2023-05-01 | 379 | 385 | 375 | 377 | 823,100 | 377 |
2023-04-28 | 377 | 380 | 371 | 377 | 526,200 | 377 |
2023-04-27 | 375 | 381 | 369 | 372 | 1,055,300 | 372 |
2023-04-26 | 376 | 385 | 371 | 377 | 1,191,300 | 377 |
2023-04-25 | 386 | 387 | 377 | 378 | 1,582,900 | 378 |
2023-04-24 | 391 | 395 | 386 | 389 | 710,300 | 389 |
2023-04-21 | 390 | 394 | 387 | 388 | 646,000 | 388 |
2023-04-20 | 391 | 398 | 391 | 393 | 629,200 | 393 |
2023-04-19 | 395 | 395 | 386 | 394 | 1,302,400 | 394 |
2023-04-18 | 387 | 398 | 387 | 398 | 1,142,700 | 398 |
2023-04-17 | 395 | 395 | 385 | 386 | 1,224,400 | 386 |
2023-04-14 | 404 | 405 | 386 | 392 | 2,349,500 | 392 |
2023-04-13 | 395 | 406 | 386 | 396 | 3,277,100 | 396 |
2023-04-12 | 403 | 417 | 396 | 417 | 1,956,300 | 417 |
2023-04-11 | 399 | 408 | 398 | 405 | 1,571,100 | 405 |
2023-04-10 | 409 | 409 | 392 | 399 | 1,763,600 | 399 |
2023-04-07 | 409 | 415 | 401 | 406 | 925,000 | 406 |
2023-04-06 | 406 | 410 | 397 | 409 | 1,270,800 | 409 |
2023-04-05 | 416 | 417 | 400 | 406 | 1,703,700 | 406 |
2023-04-04 | 435 | 436 | 420 | 421 | 1,142,700 | 421 |
2023-04-03 | 442 | 450 | 434 | 437 | 1,283,800 | 437 |
2023-03-31 | 458 | 458 | 433 | 435 | 1,305,200 | 435 |
2023-03-30 | 470 | 472 | 450 | 455 | 835,900 | 455 |
2023-03-29 | 453 | 472 | 452 | 464 | 1,036,600 | 464 |
2023-03-28 | 463 | 474 | 452 | 459 | 837,600 | 459 |
2023-03-27 | 462 | 477 | 460 | 471 | 1,369,100 | 471 |
2023-03-24 | 449 | 457 | 444 | 449 | 888,600 | 449 |
2023-03-23 | 441 | 450 | 435 | 450 | 986,200 | 450 |
2023-03-22 | 432 | 459 | 432 | 449 | 1,906,300 | 449 |
2023-03-20 | 440 | 446 | 419 | 419 | 997,400 | 419 |
2023-03-17 | 431 | 445 | 431 | 442 | 3,340,300 | 442 |
2023-03-16 | 442 | 447 | 426 | 429 | 1,253,000 | 429 |
2023-03-15 | 471 | 478 | 449 | 450 | 918,700 | 450 |
2023-03-14 | 463 | 468 | 460 | 463 | 889,300 | 463 |
2023-03-13 | 483 | 491 | 467 | 471 | 1,024,700 | 471 |
2023-03-10 | 487 | 504 | 487 | 491 | 1,094,300 | 491 |
2023-03-09 | 480 | 497 | 475 | 496 | 1,317,400 | 496 |
2023-03-08 | 479 | 484 | 473 | 479 | 571,300 | 479 |
2023-03-07 | 471 | 487 | 470 | 485 | 890,800 | 485 |
2023-03-06 | 473 | 477 | 467 | 472 | 633,700 | 472 |
2023-03-03 | 464 | 477 | 458 | 465 | 766,700 | 465 |
2023-03-02 | 468 | 468 | 455 | 463 | 656,700 | 463 |
2023-03-01 | 481 | 483 | 466 | 469 | 857,200 | 469 |
2023-02-28 | 486 | 492 | 470 | 481 | 1,525,600 | 481 |
2023-02-27 | 487 | 503 | 471 | 485 | 939,400 | 485 |
2023-02-24 | 497 | 501 | 482 | 489 | 1,194,400 | 489 |
2023-02-22 | 482 | 499 | 475 | 486 | 1,530,900 | 486 |
2023-02-21 | 478 | 493 | 461 | 490 | 2,163,400 | 490 |
2023-02-20 | 452 | 484 | 449 | 474 | 2,785,000 | 474 |
2023-02-17 | 448 | 456 | 439 | 444 | 746,400 | 444 |
2023-02-16 | 446 | 455 | 441 | 455 | 1,233,600 | 455 |
2023-02-15 | 442 | 447 | 434 | 435 | 458,800 | 435 |
2023-02-14 | 441 | 446 | 426 | 436 | 852,200 | 436 |
2023-02-13 | 445 | 445 | 437 | 441 | 481,100 | 441 |
2023-02-10 | 435 | 457 | 433 | 448 | 918,900 | 448 |
2023-02-09 | 438 | 442 | 434 | 442 | 585,900 | 442 |
2023-02-08 | 454 | 454 | 444 | 446 | 320,700 | 446 |
2023-02-07 | 443 | 463 | 440 | 446 | 757,000 | 446 |
2023-02-06 | 446 | 448 | 439 | 448 | 693,900 | 448 |
2023-02-03 | 427 | 448 | 427 | 448 | 1,319,700 | 448 |
2023-02-02 | 431 | 435 | 423 | 426 | 765,100 | 426 |
2023-02-01 | 434 | 436 | 422 | 426 | 535,500 | 426 |
2023-01-31 | 429 | 435 | 423 | 426 | 718,200 | 426 |
2023-01-30 | 458 | 458 | 436 | 436 | 811,300 | 436 |
2023-01-27 | 422 | 446 | 421 | 446 | 1,221,800 | 446 |
2023-01-26 | 427 | 431 | 421 | 424 | 1,042,500 | 424 |
2023-01-25 | 427 | 434 | 423 | 434 | 1,012,600 | 434 |
2023-01-24 | 452 | 455 | 435 | 440 | 1,135,200 | 440 |
2023-01-23 | 453 | 468 | 443 | 448 | 1,341,800 | 448 |
2023-01-20 | 454 | 461 | 448 | 448 | 1,016,600 | 448 |
2023-01-19 | 469 | 469 | 456 | 462 | 1,472,900 | 462 |
2023-01-18 | 459 | 480 | 456 | 479 | 1,502,800 | 479 |
2023-01-17 | 449 | 477 | 442 | 467 | 1,541,600 | 467 |
2023-01-16 | 467 | 467 | 448 | 449 | 1,698,400 | 449 |
2023-01-13 | 447 | 475 | 447 | 474 | 3,227,200 | 474 |
2023-01-12 | 448 | 448 | 423 | 445 | 3,189,000 | 445 |
2023-01-11 | 412 | 427 | 412 | 422 | 1,640,200 | 422 |
2023-01-10 | 394 | 415 | 390 | 411 | 1,244,600 | 411 |
2023-01-06 | 399 | 399 | 388 | 390 | 1,939,500 | 390 |
2023-01-05 | 408 | 411 | 398 | 407 | 940,400 | 407 |
2023-01-04 | 427 | 427 | 405 | 405 | 1,455,300 | 405 |
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