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 |
---|---|---|---|---|---|---|
2024-03-28 | 332 | 335 | 325 | 326 | 634,600 | 326 |
2024-03-27 | 329 | 336 | 328 | 332 | 648,500 | 332 |
2024-03-26 | 331 | 333 | 324 | 329 | 1,070,600 | 329 |
2024-03-25 | 340 | 345 | 334 | 334 | 916,100 | 334 |
2024-03-22 | 353 | 357 | 337 | 340 | 1,768,600 | 340 |
2024-03-21 | 360 | 366 | 358 | 360 | 707,200 | 360 |
2024-03-19 | 363 | 363 | 352 | 358 | 1,171,000 | 358 |
2024-03-18 | 363 | 366 | 359 | 361 | 494,400 | 361 |
2024-03-15 | 358 | 364 | 357 | 360 | 474,100 | 360 |
2024-03-14 | 358 | 363 | 356 | 363 | 398,100 | 363 |
2024-03-13 | 365 | 367 | 356 | 360 | 753,300 | 360 |
2024-03-12 | 356 | 368 | 355 | 368 | 606,300 | 368 |
2024-03-11 | 357 | 362 | 353 | 357 | 590,500 | 357 |
2024-03-08 | 361 | 369 | 356 | 362 | 781,700 | 362 |
2024-03-07 | 365 | 367 | 359 | 362 | 580,900 | 362 |
2024-03-06 | 357 | 365 | 356 | 361 | 629,000 | 361 |
2024-03-05 | 364 | 371 | 359 | 364 | 1,069,500 | 364 |
2024-03-04 | 379 | 380 | 365 | 367 | 842,600 | 367 |
2024-03-01 | 384 | 386 | 371 | 371 | 1,168,500 | 371 |
2024-02-29 | 392 | 395 | 383 | 388 | 767,800 | 388 |
2024-02-28 | 402 | 407 | 393 | 393 | 688,100 | 393 |
2024-02-27 | 396 | 410 | 394 | 405 | 1,056,200 | 405 |
2024-02-26 | 395 | 401 | 390 | 395 | 669,000 | 395 |
2024-02-22 | 401 | 404 | 396 | 398 | 763,500 | 398 |
2024-02-21 | 410 | 414 | 400 | 404 | 823,200 | 404 |
2024-02-20 | 420 | 422 | 413 | 414 | 651,600 | 414 |
2024-02-19 | 418 | 431 | 416 | 422 | 975,600 | 422 |
2024-02-16 | 403 | 417 | 399 | 410 | 781,500 | 410 |
2024-02-15 | 415 | 418 | 404 | 405 | 748,100 | 405 |
2024-02-14 | 406 | 414 | 403 | 412 | 650,200 | 412 |
2024-02-13 | 430 | 430 | 411 | 414 | 952,400 | 414 |
2024-02-09 | 431 | 439 | 426 | 426 | 827,800 | 426 |
2024-02-08 | 431 | 434 | 420 | 429 | 950,200 | 429 |
2024-02-07 | 450 | 450 | 421 | 431 | 1,156,300 | 431 |
2024-02-06 | 434 | 452 | 430 | 443 | 1,388,300 | 443 |
2024-02-05 | 420 | 436 | 420 | 436 | 899,700 | 436 |
2024-02-02 | 420 | 432 | 420 | 423 | 982,500 | 423 |
2024-02-01 | 417 | 422 | 414 | 420 | 708,200 | 420 |
2024-01-31 | 422 | 427 | 415 | 423 | 888,300 | 423 |
2024-01-30 | 420 | 428 | 417 | 426 | 539,800 | 426 |
2024-01-29 | 428 | 429 | 417 | 420 | 745,000 | 420 |
2024-01-26 | 435 | 447 | 425 | 427 | 1,827,000 | 427 |
2024-01-25 | 423 | 444 | 414 | 436 | 2,399,000 | 436 |
2024-01-24 | 418 | 431 | 411 | 426 | 1,829,100 | 426 |
2024-01-23 | 419 | 421 | 408 | 411 | 1,653,500 | 411 |
2024-01-22 | 422 | 442 | 413 | 417 | 2,183,600 | 417 |
2024-01-19 | 425 | 434 | 411 | 420 | 2,321,000 | 420 |
2024-01-18 | 443 | 453 | 411 | 419 | 3,734,800 | 419 |
2024-01-17 | 487 | 497 | 442 | 447 | 4,426,900 | 447 |
2024-01-16 | 541 | 541 | 500 | 500 | 1,878,400 | 500 |
2024-01-15 | 602 | 608 | 588 | 600 | 2,352,200 | 600 |
2024-01-12 | 562 | 603 | 550 | 602 | 2,200,900 | 602 |
2024-01-11 | 569 | 575 | 552 | 561 | 1,907,200 | 561 |
2024-01-10 | 535 | 564 | 529 | 564 | 1,956,800 | 564 |
2024-01-09 | 510 | 533 | 507 | 533 | 1,770,300 | 533 |
2024-01-05 | 496 | 508 | 489 | 506 | 861,200 | 506 |
2024-01-04 | 495 | 507 | 493 | 496 | 890,900 | 496 |
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