2484 (株)出前館の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	500	513	494	502	1,266,600	502
2023-12-28	485	501	474	500	1,067,000	500
2023-12-27	466	493	465	486	1,024,400	486
2023-12-26	475	482	468	470	847,300	470
2023-12-25	474	478	464	476	1,012,200	476
2023-12-22	492	496	474	478	1,309,800	478
2023-12-21	493	504	492	495	749,400	495
2023-12-20	515	515	499	503	1,284,600	503
2023-12-19	512	513	496	506	1,572,100	506
2023-12-18	482	515	481	514	3,452,300	514
2023-12-15	456	498	444	484	3,704,200	484
2023-12-14	494	495	454	459	3,003,500	459
2023-12-13	500	512	477	492	4,412,900	492
2023-12-12	550	556	512	519	5,088,600	519
2023-12-11	519	560	519	558	6,229,500	558
2023-12-08	482	514	477	511	4,291,900	511
2023-12-07	465	484	458	482	2,156,700	482
2023-12-06	434	467	433	463	1,780,200	463
2023-12-05	434	438	426	433	789,100	433
2023-12-04	418	436	415	432	1,664,100	432
2023-12-01	407	423	407	415	1,282,400	415
2023-11-30	399	409	394	404	963,000	404
2023-11-29	385	403	385	397	1,432,000	397
2023-11-28	387	393	376	385	623,300	385
2023-11-27	388	396	383	384	802,400	384
2023-11-24	388	391	381	387	851,100	387
2023-11-22	381	386	377	383	483,900	383
2023-11-21	380	389	380	386	694,200	386
2023-11-20	369	380	366	379	573,200	379
2023-11-17	363	375	360	373	888,900	373
2023-11-16	364	377	361	374	786,900	374
2023-11-15	348	368	345	368	1,316,400	368
2023-11-14	343	346	335	344	676,200	344
2023-11-13	337	343	334	343	462,500	343
2023-11-10	339	342	333	338	496,200	338
2023-11-09	348	350	340	344	644,600	344
2023-11-08	357	360	350	353	641,600	353
2023-11-07	352	360	346	357	766,400	357
2023-11-06	347	354	339	352	867,400	352
2023-11-02	326	342	326	339	915,700	339
2023-11-01	317	327	314	325	764,900	325
2023-10-31	311	317	309	317	641,700	317
2023-10-30	317	325	312	313	591,800	313
2023-10-27	313	321	312	321	900,400	321
2023-10-26	330	335	313	313	1,472,600	313
2023-10-25	340	343	335	338	519,900	338
2023-10-24	344	345	324	338	941,200	338
2023-10-23	344	351	335	336	588,300	336
2023-10-20	344	352	341	348	682,300	348
2023-10-19	347	352	342	346	763,400	346
2023-10-18	340	357	340	357	1,373,700	357
2023-10-17	363	378	335	339	1,678,200	339
2023-10-16	355	368	348	365	1,949,600	365
2023-10-13	376	384	367	376	2,097,200	376
2023-10-12	352	366	346	363	671,400	363
2023-10-11	354	362	348	350	615,800	350
2023-10-10	352	361	352	356	552,300	356
2023-10-06	347	355	345	354	404,300	354
2023-10-05	338	353	333	350	817,800	350
2023-10-04	339	343	333	333	1,028,500	333
2023-10-03	364	367	346	349	1,603,200	349
2023-10-02	367	369	363	365	636,700	365
2023-09-29	373	376	367	369	851,800	369
2023-09-28	365	370	362	365	371,500	365
2023-09-27	362	369	361	368	475,100	368
2023-09-26	368	369	362	362	412,500	362
2023-09-25	360	374	360	374	515,300	374
2023-09-22	356	364	353	359	815,500	359
2023-09-21	369	371	356	361	1,456,000	361
2023-09-20	375	380	369	369	569,000	369
2023-09-19	373	379	368	376	851,500	376
2023-09-15	380	383	372	380	886,100	380
2023-09-14	377	383	377	381	371,000	381
2023-09-13	373	385	373	379	724,000	379
2023-09-12	369	379	369	371	774,700	371
2023-09-11	376	380	368	368	1,245,900	368
2023-09-08	375	386	374	381	712,600	381
2023-09-07	386	389	376	377	1,098,800	377
2023-09-06	392	393	387	387	750,300	387
2023-09-05	398	399	391	392	861,800	392
2023-09-04	404	404	398	398	618,200	398
2023-09-01	402	403	399	401	380,300	401
2023-08-31	403	406	400	403	354,400	403
2023-08-30	410	413	403	404	488,100	404
2023-08-29	411	414	404	404	290,100	404
2023-08-28	409	415	402	407	537,300	407
2023-08-25	398	412	397	408	603,400	408
2023-08-24	405	406	396	405	531,400	405
2023-08-23	399	402	395	400	660,000	400
2023-08-22	415	415	400	400	447,600	400
2023-08-21	407	415	406	410	449,100	410
2023-08-18	401	407	399	403	754,100	403
2023-08-17	406	413	401	407	572,600	407
2023-08-16	417	419	407	408	568,600	408
2023-08-15	428	428	416	416	650,300	416
2023-08-14	440	440	426	427	481,800	427
2023-08-10	443	444	435	439	544,400	439
2023-08-09	460	467	447	450	462,100	450
2023-08-08	458	459	447	456	518,900	456
2023-08-07	455	471	454	460	889,700	460
2023-08-04	441	463	438	463	864,900	463
2023-08-03	452	457	438	438	941,700	438
2023-08-02	467	470	460	463	461,100	463
2023-08-01	488	492	463	463	1,022,600	463
2023-07-31	468	492	463	488	1,491,000	488
2023-07-28	443	460	440	460	868,400	460
2023-07-27	456	461	441	450	861,000	450
2023-07-26	441	464	439	456	1,842,200	456
2023-07-25	436	442	425	434	862,700	434
2023-07-24	444	451	433	436	1,170,400	436
2023-07-21	461	464	440	442	1,702,100	442
2023-07-20	498	498	463	467	2,521,700	467
2023-07-19	504	522	476	482	2,624,600	482
2023-07-18	576	578	500	512	6,691,000	512
2023-07-14	480	536	476	536	7,234,500	536
2023-07-13	416	475	414	456	9,669,600	456
2023-07-12	404	406	392	395	1,354,400	395
2023-07-11	405	411	401	406	914,400	406
2023-07-10	398	404	394	400	456,900	400
2023-07-07	395	400	391	395	587,800	395
2023-07-06	398	401	396	398	317,800	398
2023-07-05	400	402	398	401	284,100	401
2023-07-04	399	402	398	400	305,100	400
2023-07-03	402	403	398	403	501,400	403
2023-06-30	398	403	392	403	447,000	403
2023-06-29	406	406	399	400	359,600	400
2023-06-28	402	411	401	405	369,300	405
2023-06-27	400	404	396	399	518,700	399
2023-06-26	399	408	395	408	643,900	408
2023-06-23	402	402	391	399	861,400	399
2023-06-22	413	414	396	397	1,454,600	397
2023-06-21	430	430	416	419	868,600	419
2023-06-20	435	441	430	434	572,400	434
2023-06-19	430	442	428	436	1,029,500	436
2023-06-16	428	429	423	427	724,700	427
2023-06-15	448	455	430	430	1,067,000	430
2023-06-14	445	452	442	446	694,000	446
2023-06-13	447	447	439	441	627,000	441
2023-06-12	440	455	438	444	1,338,100	444
2023-06-09	418	447	418	438	1,703,100	438
2023-06-08	421	426	417	417	573,200	417
2023-06-07	421	427	414	423	830,600	423
2023-06-06	417	427	416	421	969,400	421
2023-06-05	427	428	416	418	599,800	418
2023-06-02	427	430	419	426	484,700	426
2023-06-01	438	438	427	430	364,300	430
2023-05-31	438	445	428	433	588,200	433
2023-05-30	424	441	423	440	794,900	440
2023-05-29	428	439	421	425	564,500	425
2023-05-26	423	428	421	428	566,500	428
2023-05-25	442	443	427	429	638,000	429
2023-05-24	444	456	435	437	1,266,900	437
2023-05-23	439	448	433	442	930,400	442
2023-05-22	427	436	427	433	517,400	433
2023-05-19	431	433	426	427	425,000	427
2023-05-18	438	438	422	430	776,100	430
2023-05-17	412	440	411	431	1,416,800	431
2023-05-16	421	426	411	414	844,100	414
2023-05-15	410	421	410	420	841,900	420
2023-05-12	415	424	407	407	649,200	407
2023-05-11	411	428	411	422	1,259,700	422
2023-05-10	415	420	408	411	706,000	411
2023-05-09	420	429	407	414	1,919,500	414
2023-05-08	384	417	384	415	3,985,800	415
2023-05-02	375	387	371	383	1,150,100	383
2023-05-01	379	385	375	377	823,100	377
2023-04-28	377	380	371	377	526,200	377
2023-04-27	375	381	369	372	1,055,300	372
2023-04-26	376	385	371	377	1,191,300	377
2023-04-25	386	387	377	378	1,582,900	378
2023-04-24	391	395	386	389	710,300	389
2023-04-21	390	394	387	388	646,000	388
2023-04-20	391	398	391	393	629,200	393
2023-04-19	395	395	386	394	1,302,400	394
2023-04-18	387	398	387	398	1,142,700	398
2023-04-17	395	395	385	386	1,224,400	386
2023-04-14	404	405	386	392	2,349,500	392
2023-04-13	395	406	386	396	3,277,100	396
2023-04-12	403	417	396	417	1,956,300	417
2023-04-11	399	408	398	405	1,571,100	405
2023-04-10	409	409	392	399	1,763,600	399
2023-04-07	409	415	401	406	925,000	406
2023-04-06	406	410	397	409	1,270,800	409
2023-04-05	416	417	400	406	1,703,700	406
2023-04-04	435	436	420	421	1,142,700	421
2023-04-03	442	450	434	437	1,283,800	437
2023-03-31	458	458	433	435	1,305,200	435
2023-03-30	470	472	450	455	835,900	455
2023-03-29	453	472	452	464	1,036,600	464
2023-03-28	463	474	452	459	837,600	459
2023-03-27	462	477	460	471	1,369,100	471
2023-03-24	449	457	444	449	888,600	449
2023-03-23	441	450	435	450	986,200	450
2023-03-22	432	459	432	449	1,906,300	449
2023-03-20	440	446	419	419	997,400	419
2023-03-17	431	445	431	442	3,340,300	442
2023-03-16	442	447	426	429	1,253,000	429
2023-03-15	471	478	449	450	918,700	450
2023-03-14	463	468	460	463	889,300	463
2023-03-13	483	491	467	471	1,024,700	471
2023-03-10	487	504	487	491	1,094,300	491
2023-03-09	480	497	475	496	1,317,400	496
2023-03-08	479	484	473	479	571,300	479
2023-03-07	471	487	470	485	890,800	485
2023-03-06	473	477	467	472	633,700	472
2023-03-03	464	477	458	465	766,700	465
2023-03-02	468	468	455	463	656,700	463
2023-03-01	481	483	466	469	857,200	469
2023-02-28	486	492	470	481	1,525,600	481
2023-02-27	487	503	471	485	939,400	485
2023-02-24	497	501	482	489	1,194,400	489
2023-02-22	482	499	475	486	1,530,900	486
2023-02-21	478	493	461	490	2,163,400	490
2023-02-20	452	484	449	474	2,785,000	474
2023-02-17	448	456	439	444	746,400	444
2023-02-16	446	455	441	455	1,233,600	455
2023-02-15	442	447	434	435	458,800	435
2023-02-14	441	446	426	436	852,200	436
2023-02-13	445	445	437	441	481,100	441
2023-02-10	435	457	433	448	918,900	448
2023-02-09	438	442	434	442	585,900	442
2023-02-08	454	454	444	446	320,700	446
2023-02-07	443	463	440	446	757,000	446
2023-02-06	446	448	439	448	693,900	448
2023-02-03	427	448	427	448	1,319,700	448
2023-02-02	431	435	423	426	765,100	426
2023-02-01	434	436	422	426	535,500	426
2023-01-31	429	435	423	426	718,200	426
2023-01-30	458	458	436	436	811,300	436
2023-01-27	422	446	421	446	1,221,800	446
2023-01-26	427	431	421	424	1,042,500	424
2023-01-25	427	434	423	434	1,012,600	434
2023-01-24	452	455	435	440	1,135,200	440
2023-01-23	453	468	443	448	1,341,800	448
2023-01-20	454	461	448	448	1,016,600	448
2023-01-19	469	469	456	462	1,472,900	462
2023-01-18	459	480	456	479	1,502,800	479
2023-01-17	449	477	442	467	1,541,600	467
2023-01-16	467	467	448	449	1,698,400	449
2023-01-13	447	475	447	474	3,227,200	474
2023-01-12	448	448	423	445	3,189,000	445
2023-01-11	412	427	412	422	1,640,200	422
2023-01-10	394	415	390	411	1,244,600	411
2023-01-06	399	399	388	390	1,939,500	390
2023-01-05	408	411	398	407	940,400	407
2023-01-04	427	427	405	405	1,455,300	405

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

2484 (株)出前館 の時系列データ [2023年度]

2484 (株)出前館の時系列データ [2023年度]