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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 232 | 235 | 230 | 235 | 227,400 | 235 |
| 2025-07-08 | 230 | 233 | 230 | 230 | 265,000 | 230 |
| 2025-07-07 | 233 | 236 | 230 | 230 | 349,600 | 230 |
| 2025-07-04 | 237 | 238 | 231 | 231 | 361,600 | 231 |
| 2025-07-03 | 239 | 240 | 234 | 236 | 398,900 | 236 |
| 2025-07-02 | 239 | 242 | 236 | 237 | 371,300 | 237 |
| 2025-07-01 | 246 | 248 | 240 | 240 | 657,400 | 240 |
| 2025-06-30 | 241 | 246 | 240 | 245 | 684,600 | 245 |
| 2025-06-27 | 244 | 244 | 237 | 240 | 340,600 | 240 |
| 2025-06-26 | 238 | 244 | 238 | 241 | 285,200 | 241 |
| 2025-06-25 | 240 | 241 | 234 | 240 | 363,600 | 240 |
| 2025-06-24 | 232 | 243 | 231 | 240 | 967,500 | 240 |
| 2025-06-23 | 229 | 232 | 227 | 231 | 297,400 | 231 |
| 2025-06-20 | 230 | 234 | 228 | 230 | 1,723,200 | 230 |
| 2025-06-19 | 234 | 235 | 229 | 229 | 264,600 | 229 |
| 2025-06-18 | 228 | 234 | 228 | 233 | 392,400 | 233 |
| 2025-06-17 | 226 | 231 | 226 | 230 | 339,900 | 230 |
| 2025-06-16 | 232 | 232 | 224 | 225 | 555,400 | 225 |
| 2025-06-13 | 233 | 233 | 230 | 231 | 349,100 | 231 |
| 2025-06-12 | 236 | 238 | 231 | 232 | 776,600 | 232 |
| 2025-06-11 | 240 | 246 | 236 | 237 | 507,900 | 237 |
| 2025-06-10 | 246 | 248 | 240 | 241 | 538,000 | 241 |
| 2025-06-09 | 232 | 248 | 231 | 246 | 1,099,600 | 246 |
| 2025-06-06 | 229 | 232 | 224 | 231 | 799,400 | 231 |
| 2025-06-05 | 229 | 233 | 228 | 229 | 363,700 | 229 |
| 2025-06-04 | 231 | 233 | 228 | 229 | 208,900 | 229 |
| 2025-06-03 | 232 | 239 | 230 | 230 | 533,600 | 230 |
| 2025-06-02 | 237 | 238 | 232 | 233 | 753,400 | 233 |
| 2025-05-30 | 241 | 241 | 236 | 240 | 403,000 | 240 |
| 2025-05-29 | 240 | 243 | 238 | 241 | 304,000 | 241 |
| 2025-05-28 | 240 | 242 | 238 | 239 | 370,200 | 239 |
| 2025-05-27 | 239 | 240 | 235 | 240 | 241,100 | 240 |
| 2025-05-26 | 235 | 238 | 234 | 237 | 247,100 | 237 |
| 2025-05-23 | 239 | 241 | 235 | 235 | 357,700 | 235 |
| 2025-05-22 | 236 | 244 | 236 | 241 | 467,300 | 241 |
| 2025-05-21 | 240 | 245 | 237 | 239 | 271,300 | 239 |
| 2025-05-20 | 243 | 244 | 237 | 240 | 364,100 | 240 |
| 2025-05-19 | 237 | 241 | 233 | 240 | 726,300 | 240 |
| 2025-05-16 | 241 | 244 | 239 | 241 | 368,100 | 241 |
| 2025-05-15 | 243 | 251 | 242 | 243 | 626,900 | 243 |
| 2025-05-14 | 247 | 249 | 241 | 245 | 638,300 | 245 |
| 2025-05-13 | 243 | 249 | 239 | 240 | 907,200 | 240 |
| 2025-05-12 | 249 | 250 | 242 | 243 | 656,000 | 243 |
| 2025-05-09 | 241 | 251 | 238 | 249 | 1,165,000 | 249 |
| 2025-05-08 | 238 | 244 | 234 | 242 | 925,700 | 242 |
| 2025-05-07 | 242 | 245 | 238 | 239 | 859,100 | 239 |
| 2025-05-02 | 236 | 246 | 235 | 244 | 1,003,900 | 244 |
| 2025-05-01 | 236 | 241 | 232 | 240 | 985,200 | 240 |
| 2025-04-30 | 224 | 240 | 221 | 238 | 1,985,100 | 238 |
| 2025-04-28 | 217 | 224 | 217 | 224 | 442,700 | 224 |
| 2025-04-25 | 218 | 219 | 212 | 218 | 601,800 | 218 |
| 2025-04-24 | 215 | 220 | 212 | 214 | 1,147,000 | 214 |
| 2025-04-23 | 226 | 230 | 215 | 215 | 866,200 | 215 |
| 2025-04-22 | 225 | 232 | 217 | 220 | 1,096,500 | 220 |
| 2025-04-21 | 214 | 228 | 212 | 227 | 2,989,200 | 227 |
| 2025-04-18 | 207 | 215 | 207 | 213 | 649,200 | 213 |
| 2025-04-17 | 211 | 214 | 206 | 208 | 988,600 | 208 |
| 2025-04-16 | 223 | 224 | 209 | 210 | 1,417,600 | 210 |
| 2025-04-15 | 235 | 241 | 222 | 223 | 1,440,000 | 223 |
| 2025-04-14 | 239 | 244 | 235 | 240 | 1,195,400 | 240 |
| 2025-04-11 | 225 | 240 | 223 | 239 | 1,196,700 | 239 |
| 2025-04-10 | 231 | 233 | 225 | 232 | 1,415,400 | 232 |
| 2025-04-09 | 221 | 226 | 217 | 223 | 844,900 | 223 |
| 2025-04-08 | 211 | 228 | 210 | 225 | 1,629,300 | 225 |
| 2025-04-07 | 206 | 215 | 200 | 200 | 2,065,100 | 200 |
| 2025-04-04 | 230 | 230 | 218 | 224 | 1,167,100 | 224 |
| 2025-04-03 | 221 | 232 | 220 | 232 | 924,900 | 232 |
| 2025-04-02 | 229 | 234 | 227 | 227 | 592,800 | 227 |
| 2025-04-01 | 225 | 235 | 225 | 232 | 1,203,200 | 232 |
| 2025-03-31 | 222 | 227 | 219 | 226 | 847,800 | 226 |
| 2025-03-28 | 225 | 228 | 224 | 227 | 394,500 | 227 |
| 2025-03-27 | 226 | 229 | 225 | 227 | 637,700 | 227 |
| 2025-03-26 | 221 | 227 | 221 | 227 | 574,100 | 227 |
| 2025-03-25 | 217 | 222 | 217 | 221 | 327,300 | 221 |
| 2025-03-24 | 218 | 220 | 215 | 217 | 330,700 | 217 |
| 2025-03-21 | 222 | 222 | 217 | 218 | 473,800 | 218 |
| 2025-03-19 | 225 | 228 | 220 | 220 | 716,900 | 220 |
| 2025-03-18 | 226 | 228 | 225 | 228 | 320,700 | 228 |
| 2025-03-17 | 221 | 226 | 219 | 225 | 404,100 | 225 |
| 2025-03-14 | 220 | 222 | 220 | 222 | 224,900 | 222 |
| 2025-03-13 | 220 | 224 | 220 | 220 | 311,900 | 220 |
| 2025-03-12 | 220 | 223 | 220 | 220 | 357,200 | 220 |
| 2025-03-11 | 223 | 224 | 219 | 220 | 658,100 | 220 |
| 2025-03-10 | 221 | 230 | 221 | 227 | 885,900 | 227 |
| 2025-03-07 | 219 | 225 | 218 | 220 | 796,000 | 220 |
| 2025-03-06 | 216 | 221 | 215 | 220 | 574,000 | 220 |
| 2025-03-05 | 209 | 219 | 208 | 217 | 1,221,100 | 217 |
| 2025-03-04 | 210 | 212 | 207 | 209 | 1,015,100 | 209 |
| 2025-03-03 | 211 | 214 | 210 | 213 | 1,080,000 | 213 |
| 2025-02-28 | 213 | 216 | 210 | 210 | 490,600 | 210 |
| 2025-02-27 | 216 | 217 | 213 | 215 | 562,500 | 215 |
| 2025-02-26 | 218 | 219 | 214 | 215 | 581,700 | 215 |
| 2025-02-25 | 218 | 221 | 218 | 220 | 394,500 | 220 |
| 2025-02-21 | 219 | 223 | 218 | 219 | 346,900 | 219 |
| 2025-02-20 | 223 | 227 | 219 | 219 | 1,028,400 | 219 |
| 2025-02-19 | 222 | 225 | 222 | 225 | 467,000 | 225 |
| 2025-02-18 | 223 | 225 | 220 | 221 | 763,900 | 221 |
| 2025-02-17 | 225 | 228 | 223 | 224 | 645,700 | 224 |
| 2025-02-14 | 229 | 229 | 225 | 225 | 920,300 | 225 |
| 2025-02-13 | 235 | 236 | 229 | 229 | 1,363,300 | 229 |
| 2025-02-12 | 236 | 240 | 235 | 237 | 838,600 | 237 |
| 2025-02-10 | 230 | 238 | 228 | 236 | 727,400 | 236 |
| 2025-02-07 | 231 | 231 | 229 | 231 | 408,000 | 231 |
| 2025-02-06 | 235 | 235 | 231 | 231 | 669,600 | 231 |
| 2025-02-05 | 236 | 242 | 235 | 237 | 553,700 | 237 |
| 2025-02-04 | 233 | 237 | 232 | 235 | 372,900 | 235 |
| 2025-02-03 | 235 | 236 | 228 | 233 | 716,100 | 233 |
| 2025-01-31 | 240 | 241 | 231 | 236 | 966,600 | 236 |
| 2025-01-30 | 241 | 245 | 239 | 239 | 422,300 | 239 |
| 2025-01-29 | 240 | 244 | 238 | 243 | 272,400 | 243 |
| 2025-01-28 | 240 | 243 | 239 | 241 | 316,100 | 241 |
| 2025-01-27 | 238 | 244 | 235 | 241 | 1,124,400 | 241 |
| 2025-01-24 | 228 | 236 | 225 | 233 | 1,049,500 | 233 |
| 2025-01-23 | 247 | 247 | 232 | 232 | 1,772,800 | 232 |
| 2025-01-22 | 247 | 247 | 238 | 239 | 931,400 | 239 |
| 2025-01-21 | 250 | 251 | 243 | 246 | 902,400 | 246 |
| 2025-01-20 | 250 | 257 | 248 | 250 | 564,800 | 250 |
| 2025-01-17 | 251 | 258 | 246 | 253 | 679,300 | 253 |
| 2025-01-16 | 257 | 259 | 244 | 252 | 1,205,300 | 252 |
| 2025-01-15 | 239 | 262 | 239 | 257 | 2,612,800 | 257 |
| 2025-01-14 | 245 | 246 | 235 | 237 | 1,551,300 | 237 |
| 2025-01-10 | 243 | 249 | 242 | 248 | 640,600 | 248 |
| 2025-01-09 | 247 | 250 | 245 | 248 | 739,600 | 248 |
| 2025-01-08 | 255 | 255 | 247 | 248 | 844,600 | 248 |
| 2025-01-07 | 252 | 255 | 249 | 254 | 875,000 | 254 |
| 2025-01-06 | 249 | 254 | 245 | 251 | 621,600 | 251 |
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