2484 (株)出前館 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-09232235230235227,400235
2025-07-08230233230230265,000230
2025-07-07233236230230349,600230
2025-07-04237238231231361,600231
2025-07-03239240234236398,900236
2025-07-02239242236237371,300237
2025-07-01246248240240657,400240
2025-06-30241246240245684,600245
2025-06-27244244237240340,600240
2025-06-26238244238241285,200241
2025-06-25240241234240363,600240
2025-06-24232243231240967,500240
2025-06-23229232227231297,400231
2025-06-202302342282301,723,200230
2025-06-19234235229229264,600229
2025-06-18228234228233392,400233
2025-06-17226231226230339,900230
2025-06-16232232224225555,400225
2025-06-13233233230231349,100231
2025-06-12236238231232776,600232
2025-06-11240246236237507,900237
2025-06-10246248240241538,000241
2025-06-092322482312461,099,600246
2025-06-06229232224231799,400231
2025-06-05229233228229363,700229
2025-06-04231233228229208,900229
2025-06-03232239230230533,600230
2025-06-02237238232233753,400233
2025-05-30241241236240403,000240
2025-05-29240243238241304,000241
2025-05-28240242238239370,200239
2025-05-27239240235240241,100240
2025-05-26235238234237247,100237
2025-05-23239241235235357,700235
2025-05-22236244236241467,300241
2025-05-21240245237239271,300239
2025-05-20243244237240364,100240
2025-05-19237241233240726,300240
2025-05-16241244239241368,100241
2025-05-15243251242243626,900243
2025-05-14247249241245638,300245
2025-05-13243249239240907,200240
2025-05-12249250242243656,000243
2025-05-092412512382491,165,000249
2025-05-08238244234242925,700242
2025-05-07242245238239859,100239
2025-05-022362462352441,003,900244
2025-05-01236241232240985,200240
2025-04-302242402212381,985,100238
2025-04-28217224217224442,700224
2025-04-25218219212218601,800218
2025-04-242152202122141,147,000214
2025-04-23226230215215866,200215
2025-04-222252322172201,096,500220
2025-04-212142282122272,989,200227
2025-04-18207215207213649,200213
2025-04-17211214206208988,600208
2025-04-162232242092101,417,600210
2025-04-152352412222231,440,000223
2025-04-142392442352401,195,400240
2025-04-112252402232391,196,700239
2025-04-102312332252321,415,400232
2025-04-09221226217223844,900223
2025-04-082112282102251,629,300225
2025-04-072062152002002,065,100200
2025-04-042302302182241,167,100224
2025-04-03221232220232924,900232
2025-04-02229234227227592,800227
2025-04-012252352252321,203,200232
2025-03-31222227219226847,800226
2025-03-28225228224227394,500227
2025-03-27226229225227637,700227
2025-03-26221227221227574,100227
2025-03-25217222217221327,300221
2025-03-24218220215217330,700217
2025-03-21222222217218473,800218
2025-03-19225228220220716,900220
2025-03-18226228225228320,700228
2025-03-17221226219225404,100225
2025-03-14220222220222224,900222
2025-03-13220224220220311,900220
2025-03-12220223220220357,200220
2025-03-11223224219220658,100220
2025-03-10221230221227885,900227
2025-03-07219225218220796,000220
2025-03-06216221215220574,000220
2025-03-052092192082171,221,100217
2025-03-042102122072091,015,100209
2025-03-032112142102131,080,000213
2025-02-28213216210210490,600210
2025-02-27216217213215562,500215
2025-02-26218219214215581,700215
2025-02-25218221218220394,500220
2025-02-21219223218219346,900219
2025-02-202232272192191,028,400219
2025-02-19222225222225467,000225
2025-02-18223225220221763,900221
2025-02-17225228223224645,700224
2025-02-14229229225225920,300225
2025-02-132352362292291,363,300229
2025-02-12236240235237838,600237
2025-02-10230238228236727,400236
2025-02-07231231229231408,000231
2025-02-06235235231231669,600231
2025-02-05236242235237553,700237
2025-02-04233237232235372,900235
2025-02-03235236228233716,100233
2025-01-31240241231236966,600236
2025-01-30241245239239422,300239
2025-01-29240244238243272,400243
2025-01-28240243239241316,100241
2025-01-272382442352411,124,400241
2025-01-242282362252331,049,500233
2025-01-232472472322321,772,800232
2025-01-22247247238239931,400239
2025-01-21250251243246902,400246
2025-01-20250257248250564,800250
2025-01-17251258246253679,300253
2025-01-162572592442521,205,300252
2025-01-152392622392572,612,800257
2025-01-142452462352371,551,300237
2025-01-10243249242248640,600248
2025-01-09247250245248739,600248
2025-01-08255255247248844,600248
2025-01-07252255249254875,000254
2025-01-06249254245251621,600251

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