2484 (株)出前館 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30440445425430960,800430
2022-12-294174354174271,312,900427
2022-12-284294324074241,865,200424
2022-12-274204394194391,153,400439
2022-12-26403417402416793,300416
2022-12-234084173994111,184,900411
2022-12-22432432413416931,300416
2022-12-214374374184271,418,200427
2022-12-204504524284361,783,400436
2022-12-194624664514611,301,900461
2022-12-164734754674701,349,400470
2022-12-15492498486489667,000489
2022-12-14489497480495993,300495
2022-12-13489499482483853,100483
2022-12-12479491472484883,600484
2022-12-095015024814871,254,900487
2022-12-085075094864931,792,800493
2022-12-075195285075091,721,900509
2022-12-065465535265291,664,200529
2022-12-055305595295581,689,600558
2022-12-025345395215291,000,300529
2022-12-015265375215302,020,800530
2022-11-30512517506506949,400506
2022-11-295195205105191,050,200519
2022-11-285225375065261,318,700526
2022-11-255455545205261,523,100526
2022-11-245265415175231,478,600523
2022-11-225175245065061,122,300506
2022-11-21535535524527865,500527
2022-11-18539545529544886,100544
2022-11-175695735455491,200,400549
2022-11-165505765505761,874,700576
2022-11-155465635355501,045,000550
2022-11-145385595375541,910,400554
2022-11-115405495255301,385,300530
2022-11-10521528513517889,300517
2022-11-09544553524531895,800531
2022-11-085515595345411,299,500541
2022-11-075285445235441,547,600544
2022-11-045085215045201,021,200520
2022-11-025105194975181,396,900518
2022-11-014835164815162,898,300516
2022-10-314714874704861,201,200486
2022-10-284724764654711,743,500471
2022-10-274854874644641,973,300464
2022-10-264975034804853,081,000485
2022-10-255155204914912,078,100491
2022-10-245105204975171,848,700517
2022-10-214965104845074,330,200507
2022-10-205245255085112,671,400511
2022-10-195555695305342,379,800534
2022-10-185625865265546,121,000554
2022-10-176016135555594,660,500559
2022-10-146186656016554,571,500655
2022-10-136166456086164,547,900616
2022-10-125886145866022,008,900602
2022-10-11569594568588914,400588
2022-10-075806035745811,981,300581
2022-10-065605985605891,695,400589
2022-10-055905905595651,089,200565
2022-10-045495825465762,038,500576
2022-10-035515525275421,527,600542
2022-09-305865955445561,926,500556
2022-09-295765995715951,999,500595
2022-09-285555635405561,289,300556
2022-09-27558568550556689,300556
2022-09-26563570548558802,400558
2022-09-225665775505731,049,400573
2022-09-215805835635781,209,100578
2022-09-205736035715931,163,500593
2022-09-16554580554576935,400576
2022-09-15563567554562824,300562
2022-09-145455605445531,034,700553
2022-09-13583592567569642,000569
2022-09-125705925605841,180,700584
2022-09-09570576559559835,000559
2022-09-08579583568568775,900568
2022-09-07585585562565771,200565
2022-09-06596617590595872,300595
2022-09-05581602576596798,900596
2022-09-025775945655871,345,800587
2022-09-015905905655721,157,800572
2022-08-315905995615962,135,300596
2022-08-30608621598607769,700607
2022-08-296126216056061,028,500606
2022-08-26632647620642797,800642
2022-08-25651657627627866,100627
2022-08-24645658634651849,400651
2022-08-236806866466471,721,900647
2022-08-22711722685690810,600690
2022-08-197217407117201,227,400720
2022-08-187297387077201,491,600720
2022-08-177137577137491,982,700749
2022-08-166977646907243,199,100724
2022-08-156757046756961,236,400696
2022-08-126476846436791,320,200679
2022-08-10673678649655997,100655
2022-08-096636876426781,209,300678
2022-08-087077166786831,804,800683
2022-08-057347577177222,864,400722
2022-08-046747346667283,869,700728
2022-08-036606946606713,306,900671
2022-08-026606886376441,914,900644
2022-08-016376806196592,507,200659
2022-07-296296636296372,287,400637
2022-07-286806836296343,707,200634
2022-07-276376726276554,047,800655
2022-07-266776776026175,844,200617
2022-07-257037136606877,740,900687
2022-07-2258666057763810,620,800638
2022-07-215335825275735,730,500573
2022-07-205205554995329,247,500532
2022-07-194265124175028,785,800502
2022-07-154394494314341,597,000434
2022-07-144224354104331,193,200433
2022-07-13420425416422813,900422
2022-07-124244334174191,504,500419
2022-07-114554574334351,177,800435
2022-07-084814824464511,706,100451
2022-07-074744994594703,243,300470
2022-07-064504764504661,544,700466
2022-07-05456463448454975,400454
2022-07-044304604294481,741,400448
2022-07-01430440423425931,500425
2022-06-30432437428430872,600430
2022-06-294454494244301,694,700430
2022-06-284354604354571,127,700457
2022-06-274514524324471,274,200447
2022-06-244204484204421,889,500442
2022-06-23424430417418864,600418
2022-06-22418422404416745,100416
2022-06-214044183994151,058,400415
2022-06-20401408386389937,400389
2022-06-174014093913931,758,800393
2022-06-164444474164171,683,100417
2022-06-154414494254282,043,200428
2022-06-144524564244332,554,700433
2022-06-134704714554572,271,700457
2022-06-104754964634901,479,300490
2022-06-094554844494832,164,500483
2022-06-084344494344471,142,500447
2022-06-07456456433433977,900433
2022-06-064684684534561,098,500456
2022-06-034634774604731,243,600473
2022-06-024474634454551,146,100455
2022-06-014364604354542,235,800454
2022-05-314434444184312,157,800431
2022-05-304404464294391,231,700439
2022-05-274664714374371,415,800437
2022-05-264614794524531,388,100453
2022-05-254684694494531,559,500453
2022-05-24495498472472937,500472
2022-05-234845044744991,162,300499
2022-05-20478484467483754,100483
2022-05-194674804634711,128,900471
2022-05-185125184814811,802,000481
2022-05-174955044825021,123,100502
2022-05-165105114865051,266,900505
2022-05-134775004764951,700,900495
2022-05-124944974624621,808,200462
2022-05-115125204885041,404,300504
2022-05-104955104805051,614,600505
2022-05-095155234985031,681,900503
2022-05-065655675165182,005,700518
2022-05-025455625395591,124,100559
2022-04-285555585385451,303,500545
2022-04-275425525295511,218,400551
2022-04-265455555375521,259,700552
2022-04-255385435265351,702,900535
2022-04-225715745415522,343,000552
2022-04-215866035705852,108,600585
2022-04-206106105635662,672,800566
2022-04-196126385786002,190,200600
2022-04-186356656166201,495,900620
2022-04-155886555566412,721,300641
2022-04-146396466086181,449,500618
2022-04-136266486166361,221,200636
2022-04-126536596176291,666,200629
2022-04-11666682656663893,200663
2022-04-086987066686811,502,900681
2022-04-077277286966981,697,800698
2022-04-067837907327421,740,800742
2022-04-057568017567971,323,500797
2022-04-047507687407661,137,600766
2022-04-017727847427651,350,300765
2022-03-31785799778786986,900786
2022-03-308098307968071,111,800807
2022-03-298168187817941,329,400794
2022-03-288528708308311,121,300831
2022-03-258418658078611,823,800861
2022-03-24787811770811649,600811
2022-03-23777801777788760,000788
2022-03-22807813770778964,500778
2022-03-18800831798819870,200819
2022-03-177738117728061,476,500806
2022-03-16736761723759573,000759
2022-03-15718742706736596,000736
2022-03-14751765721732880,500732
2022-03-117517927447592,056,000759
2022-03-10739754725745568,100745
2022-03-09731733705711521,700711
2022-03-08703739703718712,700718
2022-03-076887226757141,007,400714
2022-03-04719719695698945,500698
2022-03-03767770720726687,500726
2022-03-027607757327641,111,800764
2022-03-017427797387681,010,400768
2022-02-287177446967371,149,100737
2022-02-256997246877201,735,400720
2022-02-247047196466592,318,700659
2022-02-22703727703716818,100716
2022-02-21701725697710698,300710
2022-02-187007416937271,893,700727
2022-02-177367487147191,325,200719
2022-02-168028057357471,246,500747
2022-02-15775799771780754,500780
2022-02-148378397857891,139,400789
2022-02-108388578228441,197,300844
2022-02-097638247608141,848,300814
2022-02-08756777741750798,400750
2022-02-077737807337571,130,400757
2022-02-04773796767773932,000773
2022-02-037757947597732,024,500773
2022-02-027508087457891,824,000789
2022-02-017547887387561,716,800756
2022-01-317107456957392,238,400739
2022-01-287557556777011,908,100701
2022-01-277407627277451,508,300745
2022-01-267367657067562,298,200756
2022-01-257477697037232,382,600723
2022-01-247998017497582,144,800758
2022-01-217718177708131,986,600813
2022-01-208368567607813,089,000781
2022-01-198158638108402,367,000840
2022-01-188148928078333,698,400833
2022-01-177508277358252,990,100825
2022-01-148538778338382,694,600838
2022-01-138889138708801,697,400880
2022-01-129619628799033,267,600903
2022-01-119419668859554,028,800955
2022-01-078499488489475,667,900947
2022-01-068978978228242,988,900824
2022-01-059389668769003,560,500900
2022-01-041,0001,0139379464,977,500946

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