1. HOME >
  2. 株価時系列 >
  3. 2484 >
  4. 2021年

2484 (株)出前館 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-308609228569204,234,100920
2021-12-297999307918757,015,100875
2021-12-287557907557871,178,900787
2021-12-277668167487641,897,300764
2021-12-247808317697903,238,900790
2021-12-237597837437602,208,900760
2021-12-227197637127602,247,300760
2021-12-217227226827044,148,500704
2021-12-207227507047071,604,100707
2021-12-177167297017161,980,200716
2021-12-167087427037301,364,300730
2021-12-156957416917231,670,000723
2021-12-147237236927102,077,800710
2021-12-137337487267381,281,800738
2021-12-107587677327391,930,900739
2021-12-097978157657781,524,200778
2021-12-088358587958011,630,000801
2021-12-078008357888281,988,200828
2021-12-068248297467762,732,400776
2021-12-038158568108392,327,800839
2021-12-028658858218302,257,500830
2021-12-019019138588853,797,000885
2021-11-309539669149291,468,600929
2021-11-291,0551,0629559621,516,900962
2021-11-261,0131,015955977857,400977
2021-11-251,0061,0301,0011,011590,1001,011
2021-11-241,0801,0871,0121,0271,393,5001,027
2021-11-221,0541,0961,0481,0801,077,1001,080
2021-11-191,0521,0751,0191,055717,0001,055
2021-11-181,0771,0871,0451,057778,1001,057
2021-11-171,1001,1291,0681,077865,1001,077
2021-11-161,0991,1581,0761,1062,235,5001,106
2021-11-151,1011,1291,0631,0721,304,5001,072
2021-11-121,1401,1761,1221,1301,402,5001,130
2021-11-111,1601,1631,1201,1271,017,4001,127
2021-11-101,1701,1991,1561,1741,823,8001,174
2021-11-091,2401,2451,1631,1631,044,1001,163
2021-11-081,2391,2391,1661,2101,042,6001,210
2021-11-051,3401,3401,2531,2631,191,0001,263
2021-11-041,3701,3701,2881,3001,030,3001,300
2021-11-021,3651,3851,3351,3601,022,4001,360
2021-11-011,3711,3731,3371,3601,002,1001,360
2021-10-291,4531,4691,3501,3601,316,9001,360
2021-10-281,4401,4421,3941,413782,1001,413
2021-10-271,3801,4351,3781,4321,084,4001,432
2021-10-261,4071,4391,3611,4301,017,8001,430
2021-10-251,3851,3851,3251,3661,112,9001,366
2021-10-221,4131,4271,3841,385774,6001,385
2021-10-211,4311,4601,4191,4251,036,7001,425
2021-10-201,4711,5051,4441,4611,096,0001,461
2021-10-191,5501,5551,4891,4951,015,0001,495
2021-10-181,6001,6051,4761,5112,200,2001,511
2021-10-151,6631,7051,5651,5911,474,8001,591
2021-10-141,7101,7601,6211,6441,423,4001,644
2021-10-131,6951,7481,6451,656665,8001,656
2021-10-121,6351,7271,6211,711617,1001,711
2021-10-111,6641,6931,5921,691731,6001,691
2021-10-081,6481,7181,6431,696729,9001,696
2021-10-071,7261,7281,6371,647757,3001,647
2021-10-061,7961,7981,7011,705571,4001,705
2021-10-051,8001,8351,7281,7571,212,4001,757
2021-10-041,7601,8231,7421,8042,400,4001,804
2021-10-011,7361,8061,7011,7312,416,3001,731
2021-09-301,7201,7281,6351,6821,023,9001,682
2021-09-291,7051,7441,6701,7081,164,3001,708
2021-09-281,7971,8041,7431,767417,0001,767
2021-09-271,7991,8401,7381,7701,031,8001,770
2021-09-241,6871,7751,6791,7751,350,9001,775
2021-09-221,6651,6871,5851,6471,890,1001,647
2021-09-211,7141,7281,6821,694879,3001,694
2021-09-171,7801,7801,7191,7401,458,1001,740
2021-09-161,8101,9171,7101,7405,254,7001,740
2021-09-151,9461,9731,7381,7902,428,1001,790
2021-09-141,7832,1471,7161,9565,440,1001,956
2021-09-131,7481,8411,7431,8071,397,7001,807
2021-09-101,6551,7301,6541,725888,7001,725
2021-09-091,6561,6741,6121,640591,9001,640
2021-09-081,6101,6791,5971,675742,3001,675
2021-09-071,5601,6351,5601,590882,5001,590
2021-09-061,5961,5971,5331,5551,139,7001,555
2021-09-031,6661,6731,5661,6001,175,6001,600
2021-09-021,6831,7601,6531,6671,939,6001,667
2021-09-011,5651,6501,5621,6431,308,8001,643
2021-08-311,4991,5651,4801,5571,125,5001,557
2021-08-301,5761,5941,4721,5111,371,3001,511
2021-08-271,5401,6131,5301,5731,181,8001,573
2021-08-261,5881,6181,5291,5601,751,1001,560
2021-08-251,5001,6421,4951,6282,119,4001,628
2021-08-241,4201,4781,4081,476805,2001,476
2021-08-231,3341,4351,3301,414945,7001,414
2021-08-201,3261,4191,2761,3642,988,7001,364
2021-08-191,4101,4951,3861,4761,129,1001,476
2021-08-181,3501,4181,3351,411668,1001,411
2021-08-171,3251,3441,3051,344297,7001,344
2021-08-161,3001,3391,2861,330509,9001,330
2021-08-131,2391,3361,2261,3201,262,7001,320
2021-08-121,3131,3151,2271,2271,036,4001,227
2021-08-111,3701,3701,3151,315610,7001,315
2021-08-101,3701,3951,3471,368417,9001,368
2021-08-061,3601,3781,3301,354606,3001,354
2021-08-051,3011,3451,2991,330603,1001,330
2021-08-041,3361,3361,2931,310629,1001,310
2021-08-031,3301,3551,3181,320552,1001,320
2021-08-021,3171,3301,2911,320545,7001,320
2021-07-301,3051,3251,2971,298573,8001,298
2021-07-291,3181,3301,2961,318542,4001,318
2021-07-281,3621,3701,2921,299683,2001,299
2021-07-271,3851,3981,3441,350492,2001,350
2021-07-261,3701,4141,3591,360716,6001,360
2021-07-211,3891,3901,3521,355608,4001,355
2021-07-201,4081,4221,3711,379679,6001,379
2021-07-191,4151,4331,4021,408479,3001,408
2021-07-161,4051,4311,3961,429412,4001,429
2021-07-151,4401,4641,4061,413809,4001,413
2021-07-141,4201,4531,4071,450688,7001,450
2021-07-131,4641,4841,4391,439430,7001,439
2021-07-121,4881,4931,4491,464419,9001,464
2021-07-091,4231,4871,4101,478933,8001,478
2021-07-081,4911,5041,4251,438670,3001,438
2021-07-071,5121,5341,4861,488580,1001,488
2021-07-061,4951,5101,4831,503479,0001,503
2021-07-051,5031,5421,4871,498549,9001,498
2021-07-021,4871,5131,4661,5101,090,2001,510
2021-07-011,5391,5441,4911,510943,2001,510
2021-06-301,5501,5771,5271,548957,6001,548
2021-06-291,5511,5751,5131,5501,371,7001,550
2021-06-281,6571,6831,5331,5502,465,8001,550
2021-06-251,7941,8071,7541,777683,2001,777
2021-06-241,8151,8251,7801,793336,6001,793
2021-06-231,8201,8601,7801,800372,7001,800
2021-06-221,8511,8841,7871,800529,4001,800
2021-06-211,7781,8291,7701,798541,4001,798
2021-06-181,9001,9051,8211,836448,2001,836
2021-06-171,9321,9471,9041,908286,9001,908
2021-06-161,9681,9681,9141,943338,2001,943
2021-06-151,9381,9741,9191,955345,7001,955
2021-06-141,9361,9381,8701,927378,4001,927
2021-06-111,9791,9951,9051,912668,3001,912
2021-06-101,8581,9431,8521,939564,8001,939
2021-06-091,8141,8991,7901,876541,9001,876
2021-06-081,8001,8161,7851,800365,9001,800
2021-06-071,8541,8541,7821,792718,5001,792
2021-06-041,8441,9071,8281,866603,7001,866
2021-06-031,8581,8721,8261,844402,4001,844
2021-06-021,7981,8741,7831,860589,0001,860
2021-06-011,8401,8441,7351,803774,1001,803
2021-05-311,7841,8331,7841,815476,9001,815
2021-05-281,7401,8061,7301,779734,0001,779
2021-05-271,7251,7501,6951,703538,3001,703
2021-05-261,7171,7391,6821,721484,2001,721
2021-05-251,7251,7541,7201,723328,5001,723
2021-05-241,7491,7701,7121,722578,2001,722
2021-05-211,7631,7861,7351,759380,8001,759
2021-05-201,7561,7881,7341,745322,8001,745
2021-05-191,7491,7911,7401,765277,5001,765
2021-05-181,7161,7861,7151,771391,7001,771
2021-05-171,7701,7991,7161,727441,3001,727
2021-05-141,7381,8181,7311,798659,0001,798
2021-05-131,7031,8411,6871,7781,381,4001,778
2021-05-121,7781,7891,6961,7201,155,3001,720
2021-05-111,8201,8221,7261,7381,315,0001,738
2021-05-101,8441,8771,8111,844929,9001,844
2021-05-071,8901,9081,8341,8581,360,5001,858
2021-05-062,0062,0181,9281,933975,3001,933
2021-04-302,0902,1012,0332,050871,4002,050
2021-04-282,1722,1922,0772,098661,8002,098
2021-04-272,2092,2422,1332,180585,6002,180
2021-04-262,1932,2312,1832,218368,4002,218
2021-04-232,1632,2222,1512,200348,1002,200
2021-04-222,1542,1942,1532,184508,4002,184
2021-04-212,1302,1902,0842,150930,2002,150
2021-04-202,2492,2532,1552,1771,318,4002,177
2021-04-192,2402,3302,2062,302978,1002,302
2021-04-162,2302,2522,2112,231742,7002,231
2021-04-152,2132,2322,1722,200623,3002,200
2021-04-142,1672,2482,1672,230883,0002,230
2021-04-132,2802,3172,1922,2001,564,5002,200
2021-04-122,3372,3432,2962,303520,4002,303
2021-04-092,3772,4152,3532,363432,2002,363
2021-04-082,3772,3932,3122,355633,0002,355
2021-04-072,4462,4942,3762,389497,3002,389
2021-04-062,4972,5022,3912,446427,6002,446
2021-04-052,5002,5042,4602,484276,8002,484
2021-04-022,3902,5042,3762,476627,8002,476
2021-04-012,4692,4792,3712,393623,4002,393
2021-03-312,3902,4632,3512,437549,5002,437
2021-03-302,3202,4152,3022,412662,5002,412
2021-03-292,4062,4942,2702,3372,498,8002,337
2021-03-262,5252,5762,4572,556914,8002,556
2021-03-252,5322,5602,4262,481547,2002,481
2021-03-242,6002,6202,4982,517598,1002,517
2021-03-232,6002,6832,5932,609374,2002,609
2021-03-222,6952,6982,5892,604577,5002,604
2021-03-192,6942,7722,6692,700304,6002,700
2021-03-182,7542,8202,7212,744443,6002,744
2021-03-172,6502,7472,6502,740317,1002,740
2021-03-162,5882,7202,5852,700489,9002,700
2021-03-152,6492,6752,5812,607481,4002,607
2021-03-122,6502,7242,6242,699767,7002,699
2021-03-112,5122,6202,4802,606877,8002,606
2021-03-102,6632,6842,5302,568725,0002,568
2021-03-092,6782,6842,5322,6271,108,3002,627
2021-03-082,8002,8902,7602,761619,3002,761
2021-03-052,7702,8102,6622,760810,0002,760
2021-03-042,9002,9462,7422,7981,800,7002,798
2021-03-032,9763,0202,8932,978716,3002,978
2021-03-022,8703,1352,8512,9762,700,1002,976
2021-03-012,8172,9002,7092,730673,9002,730
2021-02-262,9703,0202,8082,8081,175,3002,808
2021-02-252,9503,1102,9362,972969,7002,972
2021-02-243,0053,0902,8352,850970,4002,850
2021-02-223,1003,1203,0103,010368,8003,010
2021-02-193,1003,1302,9993,085535,7003,085
2021-02-183,0553,1403,0453,080365,4003,080
2021-02-173,0203,0902,9933,070547,8003,070
2021-02-163,1403,1553,0503,100383,0003,100
2021-02-153,1353,1653,0053,095954,2003,095
2021-02-122,9503,0452,9143,040701,9003,040
2021-02-102,9803,0152,8832,900416,2002,900
2021-02-092,9112,9592,7972,948822,6002,948
2021-02-082,8602,9172,7842,910755,1002,910
2021-02-052,8882,9292,8582,877513,0002,877
2021-02-042,8352,9002,8072,854535,5002,854
2021-02-032,8032,8702,7682,810679,4002,810
2021-02-022,7442,8452,7172,808612,4002,808
2021-02-012,6502,8082,6452,735875,0002,735
2021-01-292,8102,8592,6782,7001,354,9002,700
2021-01-282,9563,0052,8042,8201,614,5002,820
2021-01-272,8783,0452,8683,000840,8003,000
2021-01-262,9372,9772,8712,902526,8002,902
2021-01-252,9403,0202,9202,953496,5002,953
2021-01-222,9302,9712,8822,961512,0002,961
2021-01-212,8802,9912,8432,946923,9002,946
2021-01-202,8532,8922,8152,8501,432,6002,850
2021-01-192,9202,9402,8402,8901,063,7002,890
2021-01-182,9703,0202,9032,9161,283,2002,916
2021-01-153,1803,2053,0103,0401,068,0003,040
2021-01-143,1853,2203,1303,160948,9003,160
2021-01-133,2203,2653,1453,245854,7003,245
2021-01-123,3153,3303,1703,2101,096,8003,210
2021-01-083,4353,4603,2103,3151,788,0003,315
2021-01-073,2503,4003,2053,3551,703,0003,355
2021-01-063,1903,3103,1553,2151,373,6003,215
2021-01-053,4003,4103,1253,1502,468,8003,150
2021-01-043,1803,5603,0653,3653,128,6003,365

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