1. HOME >
  2. 株価時系列 >
  3. 2484 >
  4. 2020年

2484 (株)出前館 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1553,2553,0903,1401,602,7003,140
2020-12-293,2003,2853,1053,1301,209,6003,130
2020-12-283,3103,3703,0503,2001,733,8003,200
2020-12-253,6003,6503,1953,2902,803,9003,290
2020-12-243,8453,9153,7253,840823,7003,840
2020-12-233,8253,9003,7153,810657,5003,810
2020-12-223,9754,0703,7453,775958,5003,775
2020-12-214,0454,0503,8603,975841,3003,975
2020-12-184,0454,2003,9403,9751,220,2003,975
2020-12-173,8204,1403,7654,1151,655,2004,115
2020-12-163,8203,8503,6803,790755,0003,790
2020-12-153,9604,0853,6453,7102,183,4003,710
2020-12-143,5903,7853,5753,7751,411,9003,775
2020-12-113,3003,7603,2953,6453,062,4003,645
2020-12-103,1253,3603,1103,260841,3003,260
2020-12-093,0903,1803,0903,125374,9003,125
2020-12-083,0203,1202,9843,120524,3003,120
2020-12-073,0503,0602,9543,005449,5003,005
2020-12-043,0103,0902,9613,055456,6003,055
2020-12-033,1603,1703,0003,035793,9003,035
2020-12-023,2853,3053,1803,205509,8003,205
2020-12-013,3403,3403,2153,280676,0003,280
2020-11-303,2753,4403,2153,2651,427,7003,265
2020-11-273,1003,2503,0303,2401,645,7003,240
2020-11-262,8893,0902,8862,9881,409,5002,988
2020-11-252,8802,9712,8452,8491,057,0002,849
2020-11-242,8712,8802,7832,875705,3002,875
2020-11-202,9242,9782,7702,8451,644,2002,845
2020-11-192,7652,9642,7502,9502,450,8002,950
2020-11-182,6742,8342,6742,7191,414,7002,719
2020-11-172,6862,7372,6102,6701,124,2002,670
2020-11-162,8852,8922,7172,7511,495,7002,751
2020-11-132,7802,9432,7742,9151,640,0002,915
2020-11-122,7802,7922,6822,7201,264,5002,720
2020-11-112,7462,8112,6852,7031,533,9002,703
2020-11-103,0303,0302,6862,8302,430,6002,830
2020-11-093,2953,6003,2653,3651,116,3003,365
2020-11-063,2003,3303,1603,255867,6003,255
2020-11-052,9883,2552,9813,215928,1003,215
2020-11-042,9323,0302,8202,9881,730,7002,988
2020-11-023,0653,0802,8892,9101,124,1002,910
2020-10-303,0253,1803,0253,080848,9003,080
2020-10-293,0053,0652,8953,035973,9003,035
2020-10-283,0303,0802,9603,050831,0003,050
2020-10-273,1703,2303,0453,060887,2003,060
2020-10-263,3553,4603,2353,2401,267,8003,240
2020-10-233,2653,3403,0853,3151,599,6003,315
2020-10-223,3903,5853,2403,2551,638,9003,255
2020-10-213,2503,6103,2053,4203,101,8003,420
2020-10-203,1903,4403,1603,2102,095,9003,210
2020-10-193,7903,8753,1703,2406,294,9003,240
2020-10-162,9553,7252,9113,7258,889,1003,725
2020-10-153,0453,1152,9643,025788,9003,025
2020-10-143,1103,1603,0603,105700,7003,105
2020-10-133,1403,2703,0903,140643,7003,140
2020-10-123,2003,2953,1103,1751,170,3003,175
2020-10-092,9993,2002,9683,1951,458,7003,195
2020-10-083,0003,0302,8532,9641,493,9002,964
2020-10-073,0753,2453,0153,0451,325,7003,045
2020-10-062,9013,1302,8603,1151,135,3003,115
2020-10-052,8843,0302,8082,9301,100,0002,930
2020-10-022,7502,9932,7322,8641,898,4002,864
2020-09-302,5552,7902,5382,7821,252,1002,782
2020-09-292,4052,6552,4052,6251,827,9002,625
2020-09-282,3122,3752,3032,363603,5002,363
2020-09-252,2882,3312,2852,300378,4002,300
2020-09-242,3642,3712,2882,314694,6002,314
2020-09-232,3292,4692,3292,400888,3002,400
2020-09-182,2732,3492,2342,320508,8002,320
2020-09-172,3112,3432,2412,343716,1002,343
2020-09-162,3572,3702,3082,325535,0002,325
2020-09-152,3062,4042,3062,339452,2002,339
2020-09-142,3762,3852,3072,337502,1002,337
2020-09-112,4002,4762,3912,417391,2002,417
2020-09-102,4252,4752,3622,411741,2002,411
2020-09-092,4742,5402,4012,431598,6002,431
2020-09-082,4742,5292,4182,520579,1002,520
2020-09-072,4882,4952,4102,450669,4002,450
2020-09-042,5002,5832,4562,5171,013,6002,517
2020-09-032,5992,6952,4702,6121,643,6002,612
2020-09-022,7002,7002,5502,5902,403,6002,590
2020-09-012,3212,8092,3142,8005,542,6002,800
2020-08-312,2062,3362,1902,3091,196,8002,309
2020-08-282,1302,2112,1202,1731,452,6002,173
2020-08-272,0442,1622,0402,1521,632,7002,152
2020-08-262,1262,1312,0102,0151,687,9002,015
2020-08-252,2252,2252,1312,1531,492,3002,153
2020-08-242,2472,2672,1902,2151,168,4002,215
2020-08-212,1732,2642,1472,2381,596,0002,238
2020-08-202,2702,2702,1032,1521,751,0002,152
2020-08-192,3502,4442,2222,2404,098,3002,240
2020-08-182,0322,0781,9952,070695,3002,070
2020-08-172,0992,1001,9751,992858,3001,992
2020-08-141,9832,1361,9812,0921,263,6002,092
2020-08-131,8491,9741,8481,959785,0001,959
2020-08-121,9311,9311,8401,862897,1001,862
2020-08-111,9291,9921,9111,9411,525,2001,941
2020-08-071,8431,9341,8381,9201,481,7001,920
2020-08-061,7301,8851,7291,8351,533,9001,835
2020-08-051,6471,7501,6361,7151,120,9001,715
2020-08-041,6501,6671,6021,623721,8001,623
2020-08-031,6161,6531,5871,6461,268,6001,646
2020-07-311,5901,6201,5621,587908,0001,587
2020-07-301,4971,6241,4721,593989,1001,593
2020-07-291,5011,5311,4961,497309,1001,497
2020-07-281,4751,5201,4751,501374,6001,501
2020-07-271,5101,5201,4581,477394,8001,477
2020-07-221,4721,4901,4401,480249,9001,480
2020-07-211,4551,4941,4411,482405,1001,482
2020-07-201,5001,5051,4381,448352,2001,448
2020-07-171,5321,5521,4741,492505,7001,492
2020-07-161,5921,6001,5391,539423,0001,539
2020-07-151,5301,5851,4941,581629,1001,581
2020-07-141,5861,5971,5141,520707,8001,520
2020-07-131,6101,6401,5931,600598,7001,600
2020-07-101,5991,6101,5581,579664,0001,579
2020-07-091,5851,6471,5591,5881,115,9001,588
2020-07-081,5621,5801,5391,559699,6001,559
2020-07-071,5831,6151,5351,5501,054,5001,550
2020-07-061,5831,6241,5701,608869,0001,608
2020-07-031,6001,6101,5221,584890,3001,584
2020-07-021,5401,6241,5091,5771,082,5001,577
2020-07-011,5661,5831,5001,512573,9001,512
2020-06-301,5791,6001,5321,566625,0001,566
2020-06-291,5601,6241,5241,5441,064,4001,544
2020-06-261,6401,6941,5481,5672,896,3001,567
2020-06-251,6651,7771,6181,7202,031,3001,720
2020-06-241,5251,6821,5181,6821,804,0001,682
2020-06-231,4741,5591,4441,5372,209,6001,537
2020-06-221,3471,4931,2891,4642,112,8001,464
2020-06-191,3271,3641,3021,338595,5001,338
2020-06-181,3301,3421,2691,322583,4001,322
2020-06-171,3131,3531,2921,337488,2001,337
2020-06-161,2501,3221,2501,297627,3001,297
2020-06-151,2451,2721,2151,220467,7001,220
2020-06-121,2071,3191,2021,253951,9001,253
2020-06-111,2771,2971,2161,234592,6001,234
2020-06-101,2731,3101,2531,280408,3001,280
2020-06-091,3061,3361,2801,284533,4001,284
2020-06-081,3531,3741,2971,301735,2001,301
2020-06-051,3461,3681,3101,352723,0001,352
2020-06-041,3551,3921,3431,363469,1001,363
2020-06-031,4061,4101,3411,350635,5001,350
2020-06-021,4011,4321,3811,398612,0001,398
2020-06-011,3711,4261,3441,4051,074,2001,405
2020-05-291,3171,3891,3171,389605,5001,389
2020-05-281,3311,3561,2891,343486,6001,343
2020-05-271,4011,4011,3321,336641,8001,336
2020-05-261,4101,4151,3521,405739,5001,405
2020-05-251,3991,4181,3631,4151,026,4001,415
2020-05-221,2911,3591,2831,352806,6001,352
2020-05-211,2351,3261,2241,3031,180,0001,303
2020-05-201,2201,2401,2051,230562,3001,230
2020-05-191,2221,2611,1971,228669,7001,228
2020-05-181,2781,3041,2311,238638,1001,238
2020-05-151,2691,3061,2401,285536,3001,285
2020-05-141,2671,2951,2401,249484,0001,249
2020-05-131,2851,3141,2681,276513,9001,276
2020-05-121,2331,3421,2331,3111,012,6001,311
2020-05-111,2991,3201,2001,2461,621,4001,246
2020-05-081,4031,4221,3281,3311,034,5001,331
2020-05-071,4301,4641,3761,4241,119,8001,424
2020-05-011,4601,4601,3601,3771,198,3001,377
2020-04-301,3711,4751,3651,4622,075,6001,462
2020-04-281,3251,3561,2441,3412,220,1001,341
2020-04-271,4071,4181,3451,3631,432,5001,363
2020-04-241,4621,4731,3841,4441,009,5001,444
2020-04-231,4851,5121,4511,4611,490,7001,461
2020-04-221,3861,4891,3601,4842,421,3001,484
2020-04-211,4051,4191,3311,3841,693,5001,384
2020-04-201,3491,4041,2961,3753,294,8001,375
2020-04-171,5661,5731,3801,4093,335,7001,409
2020-04-161,5551,6111,4321,5273,580,0001,527
2020-04-151,5131,7051,5081,6015,050,3001,601
2020-04-141,3891,5541,3621,4833,470,4001,483
2020-04-131,3841,4251,3351,3982,275,6001,398
2020-04-101,4671,4921,3031,3246,098,4001,324
2020-04-091,1591,3581,1431,3475,821,0001,347
2020-04-081,1001,2371,0861,1594,485,2001,159
2020-04-071,0361,0909861,0802,611,0001,080
2020-04-069591,0859021,0853,528,2001,085
2020-04-039509558579352,170,600935
2020-04-029509598729222,233,600922
2020-04-011,0851,1899429655,234,300965
2020-03-311,0601,0609911,0601,968,5001,060
2020-03-3091091091091094,500910
2020-03-27760760742760970,500760
2020-03-267197206536601,444,500660
2020-03-257157176576941,148,200694
2020-03-24615689606684865,400684
2020-03-235585975555891,002,500589
2020-03-19570587535548519,800548
2020-03-185976075665711,007,900571
2020-03-175305985265941,151,900594
2020-03-16553606551573490,300573
2020-03-13554585524557651,700557
2020-03-12650655602614638,700614
2020-03-11699704655663629,400663
2020-03-10674724668697851,700697
2020-03-098368527397391,285,600739
2020-03-068028898008891,333,100889
2020-03-05863866804804794,800804
2020-03-04842876828848666,400848
2020-03-039499518258271,230,100827
2020-03-029991,0399029281,742,800928
2020-02-288851,0198859903,463,200990
2020-02-27876930849870839,300870
2020-02-26897905838871566,100871
2020-02-25898930875903609,500903
2020-02-21932968932958299,600958
2020-02-20980981938948285,600948
2020-02-19964974932970345,100970
2020-02-181,0231,030952964469,600964
2020-02-171,0021,0219841,009448,8001,009
2020-02-149981,008962980406,200980
2020-02-131,0091,0139871,000267,1001,000
2020-02-121,0001,0129901,012213,7001,012
2020-02-101,0331,033985989335,800989
2020-02-071,0331,0391,0131,034165,7001,034
2020-02-061,0311,0481,0141,027272,9001,027
2020-02-051,0011,0461,0011,031229,0001,031
2020-02-049761,0159601,012246,6001,012
2020-02-031,0011,015976976441,500976
2020-01-311,0501,0519961,028403,6001,028
2020-01-301,0001,0559801,044554,5001,044
2020-01-291,0341,0349921,003306,0001,003
2020-01-281,0751,088980990579,400990
2020-01-271,0011,0529921,048454,5001,048
2020-01-24977996970996217,200996
2020-01-23963993959975278,200975
2020-01-22958982958963214,000963
2020-01-21950964945958237,800958
2020-01-20945955933950213,500950
2020-01-17969969929950317,600950
2020-01-16968989964970296,000970
2020-01-15990994967968312,300968
2020-01-141,0461,046978996491,100996
2020-01-101,0411,0541,0411,051107,2001,051
2020-01-091,0321,0631,0321,054164,3001,054
2020-01-081,0661,0661,0081,030329,5001,030
2020-01-071,0621,0741,0541,064217,9001,064
2020-01-061,1051,1181,0661,071202,4001,071

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