出前館(2484) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/24 1,815.0 1,825.0 1,780.0 1,793.0 336,600
2021/06/23 1,820.0 1,860.0 1,780.0 1,800.0 372,700
2021/06/22 1,851.0 1,884.0 1,787.0 1,800.0 529,400
2021/06/21 1,778.0 1,829.0 1,770.0 1,798.0 541,400
2021/06/18 1,900.0 1,905.0 1,821.0 1,836.0 448,200
2021/06/17 1,932.0 1,947.0 1,904.0 1,908.0 286,900
2021/06/16 1,968.0 1,968.0 1,914.0 1,943.0 338,200
2021/06/15 1,938.0 1,974.0 1,919.0 1,955.0 345,700
2021/06/14 1,936.0 1,938.0 1,870.0 1,927.0 378,400
2021/06/11 1,979.0 1,995.0 1,905.0 1,912.0 668,300
2021/06/10 1,858.0 1,943.0 1,852.0 1,939.0 564,800
2021/06/09 1,814.0 1,899.0 1,790.0 1,876.0 541,900
2021/06/08 1,800.0 1,816.0 1,785.0 1,800.0 365,900
2021/06/07 1,854.0 1,854.0 1,782.0 1,792.0 718,500
2021/06/04 1,844.0 1,907.0 1,828.0 1,866.0 603,700
2021/06/03 1,858.0 1,872.0 1,826.0 1,844.0 402,400
2021/06/02 1,798.0 1,874.0 1,783.0 1,860.0 589,000
2021/06/01 1,840.0 1,844.0 1,735.0 1,803.0 774,100
2021/05/31 1,784.0 1,833.0 1,784.0 1,815.0 476,900
2021/05/28 1,740.0 1,806.0 1,730.0 1,779.0 734,000
2021/05/27 1,725.0 1,750.0 1,695.0 1,703.0 538,300
2021/05/26 1,717.0 1,739.0 1,682.0 1,721.0 484,200
2021/05/25 1,725.0 1,754.0 1,720.0 1,723.0 328,500
2021/05/24 1,749.0 1,770.0 1,712.0 1,722.0 578,200
2021/05/21 1,763.0 1,786.0 1,735.0 1,759.0 380,800
2021/05/20 1,756.0 1,788.0 1,734.0 1,745.0 322,800
2021/05/19 1,749.0 1,791.0 1,740.0 1,765.0 277,500
2021/05/18 1,716.0 1,786.0 1,715.0 1,771.0 391,700
2021/05/17 1,770.0 1,799.0 1,716.0 1,727.0 441,300
2021/05/14 1,738.0 1,818.0 1,731.0 1,798.0 659,000
2021/05/13 1,703.0 1,841.0 1,687.0 1,778.0 1,381,400
2021/05/12 1,778.0 1,789.0 1,696.0 1,720.0 1,155,300
2021/05/11 1,820.0 1,822.0 1,726.0 1,738.0 1,315,000
2021/05/10 1,844.0 1,877.0 1,811.0 1,844.0 929,900
2021/05/07 1,890.0 1,908.0 1,834.0 1,858.0 1,360,500
2021/05/06 2,006.0 2,018.0 1,928.0 1,933.0 975,300
2021/04/30 2,090.0 2,101.0 2,033.0 2,050.0 871,400
2021/04/28 2,172.0 2,192.0 2,077.0 2,098.0 661,800
2021/04/27 2,209.0 2,242.0 2,133.0 2,180.0 585,600
2021/04/26 2,193.0 2,231.0 2,183.0 2,218.0 368,400
2021/04/23 2,163.0 2,222.0 2,151.0 2,200.0 348,100
2021/04/22 2,154.0 2,194.0 2,153.0 2,184.0 508,400
2021/04/21 2,130.0 2,190.0 2,084.0 2,150.0 930,200
2021/04/20 2,249.0 2,253.0 2,155.0 2,177.0 1,318,400
2021/04/19 2,240.0 2,330.0 2,206.0 2,302.0 978,100
2021/04/16 2,230.0 2,252.0 2,211.0 2,231.0 742,700
2021/04/15 2,213.0 2,232.0 2,172.0 2,200.0 623,300
2021/04/14 2,167.0 2,248.0 2,167.0 2,230.0 883,000
2021/04/13 2,280.0 2,317.0 2,192.0 2,200.0 1,564,500
2021/04/12 2,337.0 2,343.0 2,296.0 2,303.0 520,400