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

2484 (株)出前館 の時系列データ [2023年度]

2484 (株)出前館の時系列データ [2023年度]