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
2022-12-30	440	445	425	430	960,800	430
2022-12-29	417	435	417	427	1,312,900	427
2022-12-28	429	432	407	424	1,865,200	424
2022-12-27	420	439	419	439	1,153,400	439
2022-12-26	403	417	402	416	793,300	416
2022-12-23	408	417	399	411	1,184,900	411
2022-12-22	432	432	413	416	931,300	416
2022-12-21	437	437	418	427	1,418,200	427
2022-12-20	450	452	428	436	1,783,400	436
2022-12-19	462	466	451	461	1,301,900	461
2022-12-16	473	475	467	470	1,349,400	470
2022-12-15	492	498	486	489	667,000	489
2022-12-14	489	497	480	495	993,300	495
2022-12-13	489	499	482	483	853,100	483
2022-12-12	479	491	472	484	883,600	484
2022-12-09	501	502	481	487	1,254,900	487
2022-12-08	507	509	486	493	1,792,800	493
2022-12-07	519	528	507	509	1,721,900	509
2022-12-06	546	553	526	529	1,664,200	529
2022-12-05	530	559	529	558	1,689,600	558
2022-12-02	534	539	521	529	1,000,300	529
2022-12-01	526	537	521	530	2,020,800	530
2022-11-30	512	517	506	506	949,400	506
2022-11-29	519	520	510	519	1,050,200	519
2022-11-28	522	537	506	526	1,318,700	526
2022-11-25	545	554	520	526	1,523,100	526
2022-11-24	526	541	517	523	1,478,600	523
2022-11-22	517	524	506	506	1,122,300	506
2022-11-21	535	535	524	527	865,500	527
2022-11-18	539	545	529	544	886,100	544
2022-11-17	569	573	545	549	1,200,400	549
2022-11-16	550	576	550	576	1,874,700	576
2022-11-15	546	563	535	550	1,045,000	550
2022-11-14	538	559	537	554	1,910,400	554
2022-11-11	540	549	525	530	1,385,300	530
2022-11-10	521	528	513	517	889,300	517
2022-11-09	544	553	524	531	895,800	531
2022-11-08	551	559	534	541	1,299,500	541
2022-11-07	528	544	523	544	1,547,600	544
2022-11-04	508	521	504	520	1,021,200	520
2022-11-02	510	519	497	518	1,396,900	518
2022-11-01	483	516	481	516	2,898,300	516
2022-10-31	471	487	470	486	1,201,200	486
2022-10-28	472	476	465	471	1,743,500	471
2022-10-27	485	487	464	464	1,973,300	464
2022-10-26	497	503	480	485	3,081,000	485
2022-10-25	515	520	491	491	2,078,100	491
2022-10-24	510	520	497	517	1,848,700	517
2022-10-21	496	510	484	507	4,330,200	507
2022-10-20	524	525	508	511	2,671,400	511
2022-10-19	555	569	530	534	2,379,800	534
2022-10-18	562	586	526	554	6,121,000	554
2022-10-17	601	613	555	559	4,660,500	559
2022-10-14	618	665	601	655	4,571,500	655
2022-10-13	616	645	608	616	4,547,900	616
2022-10-12	588	614	586	602	2,008,900	602
2022-10-11	569	594	568	588	914,400	588
2022-10-07	580	603	574	581	1,981,300	581
2022-10-06	560	598	560	589	1,695,400	589
2022-10-05	590	590	559	565	1,089,200	565
2022-10-04	549	582	546	576	2,038,500	576
2022-10-03	551	552	527	542	1,527,600	542
2022-09-30	586	595	544	556	1,926,500	556
2022-09-29	576	599	571	595	1,999,500	595
2022-09-28	555	563	540	556	1,289,300	556
2022-09-27	558	568	550	556	689,300	556
2022-09-26	563	570	548	558	802,400	558
2022-09-22	566	577	550	573	1,049,400	573
2022-09-21	580	583	563	578	1,209,100	578
2022-09-20	573	603	571	593	1,163,500	593
2022-09-16	554	580	554	576	935,400	576
2022-09-15	563	567	554	562	824,300	562
2022-09-14	545	560	544	553	1,034,700	553
2022-09-13	583	592	567	569	642,000	569
2022-09-12	570	592	560	584	1,180,700	584
2022-09-09	570	576	559	559	835,000	559
2022-09-08	579	583	568	568	775,900	568
2022-09-07	585	585	562	565	771,200	565
2022-09-06	596	617	590	595	872,300	595
2022-09-05	581	602	576	596	798,900	596
2022-09-02	577	594	565	587	1,345,800	587
2022-09-01	590	590	565	572	1,157,800	572
2022-08-31	590	599	561	596	2,135,300	596
2022-08-30	608	621	598	607	769,700	607
2022-08-29	612	621	605	606	1,028,500	606
2022-08-26	632	647	620	642	797,800	642
2022-08-25	651	657	627	627	866,100	627
2022-08-24	645	658	634	651	849,400	651
2022-08-23	680	686	646	647	1,721,900	647
2022-08-22	711	722	685	690	810,600	690
2022-08-19	721	740	711	720	1,227,400	720
2022-08-18	729	738	707	720	1,491,600	720
2022-08-17	713	757	713	749	1,982,700	749
2022-08-16	697	764	690	724	3,199,100	724
2022-08-15	675	704	675	696	1,236,400	696
2022-08-12	647	684	643	679	1,320,200	679
2022-08-10	673	678	649	655	997,100	655
2022-08-09	663	687	642	678	1,209,300	678
2022-08-08	707	716	678	683	1,804,800	683
2022-08-05	734	757	717	722	2,864,400	722
2022-08-04	674	734	666	728	3,869,700	728
2022-08-03	660	694	660	671	3,306,900	671
2022-08-02	660	688	637	644	1,914,900	644
2022-08-01	637	680	619	659	2,507,200	659
2022-07-29	629	663	629	637	2,287,400	637
2022-07-28	680	683	629	634	3,707,200	634
2022-07-27	637	672	627	655	4,047,800	655
2022-07-26	677	677	602	617	5,844,200	617
2022-07-25	703	713	660	687	7,740,900	687
2022-07-22	586	660	577	638	10,620,800	638
2022-07-21	533	582	527	573	5,730,500	573
2022-07-20	520	555	499	532	9,247,500	532
2022-07-19	426	512	417	502	8,785,800	502
2022-07-15	439	449	431	434	1,597,000	434
2022-07-14	422	435	410	433	1,193,200	433
2022-07-13	420	425	416	422	813,900	422
2022-07-12	424	433	417	419	1,504,500	419
2022-07-11	455	457	433	435	1,177,800	435
2022-07-08	481	482	446	451	1,706,100	451
2022-07-07	474	499	459	470	3,243,300	470
2022-07-06	450	476	450	466	1,544,700	466
2022-07-05	456	463	448	454	975,400	454
2022-07-04	430	460	429	448	1,741,400	448
2022-07-01	430	440	423	425	931,500	425
2022-06-30	432	437	428	430	872,600	430
2022-06-29	445	449	424	430	1,694,700	430
2022-06-28	435	460	435	457	1,127,700	457
2022-06-27	451	452	432	447	1,274,200	447
2022-06-24	420	448	420	442	1,889,500	442
2022-06-23	424	430	417	418	864,600	418
2022-06-22	418	422	404	416	745,100	416
2022-06-21	404	418	399	415	1,058,400	415
2022-06-20	401	408	386	389	937,400	389
2022-06-17	401	409	391	393	1,758,800	393
2022-06-16	444	447	416	417	1,683,100	417
2022-06-15	441	449	425	428	2,043,200	428
2022-06-14	452	456	424	433	2,554,700	433
2022-06-13	470	471	455	457	2,271,700	457
2022-06-10	475	496	463	490	1,479,300	490
2022-06-09	455	484	449	483	2,164,500	483
2022-06-08	434	449	434	447	1,142,500	447
2022-06-07	456	456	433	433	977,900	433
2022-06-06	468	468	453	456	1,098,500	456
2022-06-03	463	477	460	473	1,243,600	473
2022-06-02	447	463	445	455	1,146,100	455
2022-06-01	436	460	435	454	2,235,800	454
2022-05-31	443	444	418	431	2,157,800	431
2022-05-30	440	446	429	439	1,231,700	439
2022-05-27	466	471	437	437	1,415,800	437
2022-05-26	461	479	452	453	1,388,100	453
2022-05-25	468	469	449	453	1,559,500	453
2022-05-24	495	498	472	472	937,500	472
2022-05-23	484	504	474	499	1,162,300	499
2022-05-20	478	484	467	483	754,100	483
2022-05-19	467	480	463	471	1,128,900	471
2022-05-18	512	518	481	481	1,802,000	481
2022-05-17	495	504	482	502	1,123,100	502
2022-05-16	510	511	486	505	1,266,900	505
2022-05-13	477	500	476	495	1,700,900	495
2022-05-12	494	497	462	462	1,808,200	462
2022-05-11	512	520	488	504	1,404,300	504
2022-05-10	495	510	480	505	1,614,600	505
2022-05-09	515	523	498	503	1,681,900	503
2022-05-06	565	567	516	518	2,005,700	518
2022-05-02	545	562	539	559	1,124,100	559
2022-04-28	555	558	538	545	1,303,500	545
2022-04-27	542	552	529	551	1,218,400	551
2022-04-26	545	555	537	552	1,259,700	552
2022-04-25	538	543	526	535	1,702,900	535
2022-04-22	571	574	541	552	2,343,000	552
2022-04-21	586	603	570	585	2,108,600	585
2022-04-20	610	610	563	566	2,672,800	566
2022-04-19	612	638	578	600	2,190,200	600
2022-04-18	635	665	616	620	1,495,900	620
2022-04-15	588	655	556	641	2,721,300	641
2022-04-14	639	646	608	618	1,449,500	618
2022-04-13	626	648	616	636	1,221,200	636
2022-04-12	653	659	617	629	1,666,200	629
2022-04-11	666	682	656	663	893,200	663
2022-04-08	698	706	668	681	1,502,900	681
2022-04-07	727	728	696	698	1,697,800	698
2022-04-06	783	790	732	742	1,740,800	742
2022-04-05	756	801	756	797	1,323,500	797
2022-04-04	750	768	740	766	1,137,600	766
2022-04-01	772	784	742	765	1,350,300	765
2022-03-31	785	799	778	786	986,900	786
2022-03-30	809	830	796	807	1,111,800	807
2022-03-29	816	818	781	794	1,329,400	794
2022-03-28	852	870	830	831	1,121,300	831
2022-03-25	841	865	807	861	1,823,800	861
2022-03-24	787	811	770	811	649,600	811
2022-03-23	777	801	777	788	760,000	788
2022-03-22	807	813	770	778	964,500	778
2022-03-18	800	831	798	819	870,200	819
2022-03-17	773	811	772	806	1,476,500	806
2022-03-16	736	761	723	759	573,000	759
2022-03-15	718	742	706	736	596,000	736
2022-03-14	751	765	721	732	880,500	732
2022-03-11	751	792	744	759	2,056,000	759
2022-03-10	739	754	725	745	568,100	745
2022-03-09	731	733	705	711	521,700	711
2022-03-08	703	739	703	718	712,700	718
2022-03-07	688	722	675	714	1,007,400	714
2022-03-04	719	719	695	698	945,500	698
2022-03-03	767	770	720	726	687,500	726
2022-03-02	760	775	732	764	1,111,800	764
2022-03-01	742	779	738	768	1,010,400	768
2022-02-28	717	744	696	737	1,149,100	737
2022-02-25	699	724	687	720	1,735,400	720
2022-02-24	704	719	646	659	2,318,700	659
2022-02-22	703	727	703	716	818,100	716
2022-02-21	701	725	697	710	698,300	710
2022-02-18	700	741	693	727	1,893,700	727
2022-02-17	736	748	714	719	1,325,200	719
2022-02-16	802	805	735	747	1,246,500	747
2022-02-15	775	799	771	780	754,500	780
2022-02-14	837	839	785	789	1,139,400	789
2022-02-10	838	857	822	844	1,197,300	844
2022-02-09	763	824	760	814	1,848,300	814
2022-02-08	756	777	741	750	798,400	750
2022-02-07	773	780	733	757	1,130,400	757
2022-02-04	773	796	767	773	932,000	773
2022-02-03	775	794	759	773	2,024,500	773
2022-02-02	750	808	745	789	1,824,000	789
2022-02-01	754	788	738	756	1,716,800	756
2022-01-31	710	745	695	739	2,238,400	739
2022-01-28	755	755	677	701	1,908,100	701
2022-01-27	740	762	727	745	1,508,300	745
2022-01-26	736	765	706	756	2,298,200	756
2022-01-25	747	769	703	723	2,382,600	723
2022-01-24	799	801	749	758	2,144,800	758
2022-01-21	771	817	770	813	1,986,600	813
2022-01-20	836	856	760	781	3,089,000	781
2022-01-19	815	863	810	840	2,367,000	840
2022-01-18	814	892	807	833	3,698,400	833
2022-01-17	750	827	735	825	2,990,100	825
2022-01-14	853	877	833	838	2,694,600	838
2022-01-13	888	913	870	880	1,697,400	880
2022-01-12	961	962	879	903	3,267,600	903
2022-01-11	941	966	885	955	4,028,800	955
2022-01-07	849	948	848	947	5,667,900	947
2022-01-06	897	897	822	824	2,988,900	824
2022-01-05	938	966	876	900	3,560,500	900
2022-01-04	1,000	1,013	937	946	4,977,500	946

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2484 (株)出前館 の時系列データ [2022年度]

2484 (株)出前館の時系列データ [2022年度]