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
2021/05/14 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
2021/04/09 2,377.0 2,415.0 2,353.0 2,363.0 432,200
2021/04/08 2,377.0 2,393.0 2,312.0 2,355.0 633,000
2021/04/07 2,446.0 2,494.0 2,376.0 2,389.0 497,300
2021/04/06 2,497.0 2,502.0 2,391.0 2,446.0 427,600
2021/04/05 2,500.0 2,504.0 2,460.0 2,484.0 276,800
2021/04/02 2,390.0 2,504.0 2,376.0 2,476.0 627,800
2021/04/01 2,469.0 2,479.0 2,371.0 2,393.0 623,400
2021/03/31 2,390.0 2,463.0 2,351.0 2,437.0 549,500
2021/03/30 2,320.0 2,415.0 2,302.0 2,412.0 662,500
2021/03/29 2,406.0 2,494.0 2,270.0 2,337.0 2,498,800
2021/03/26 2,525.0 2,576.0 2,457.0 2,556.0 914,800
2021/03/25 2,532.0 2,560.0 2,426.0 2,481.0 547,200
2021/03/24 2,600.0 2,620.0 2,498.0 2,517.0 598,100
2021/03/23 2,600.0 2,683.0 2,593.0 2,609.0 374,200
2021/03/22 2,695.0 2,698.0 2,589.0 2,604.0 577,500
2021/03/19 2,694.0 2,772.0 2,669.0 2,700.0 304,600
2021/03/18 2,754.0 2,820.0 2,721.0 2,744.0 443,600
2021/03/17 2,650.0 2,747.0 2,650.0 2,740.0 317,100
2021/03/16 2,588.0 2,720.0 2,585.0 2,700.0 489,900
2021/03/15 2,649.0 2,675.0 2,581.0 2,607.0 481,400
2021/03/12 2,650.0 2,724.0 2,624.0 2,699.0 767,700
2021/03/11 2,512.0 2,620.0 2,480.0 2,606.0 877,800
2021/03/10 2,663.0 2,684.0 2,530.0 2,568.0 725,000
2021/03/09 2,678.0 2,684.0 2,532.0 2,627.0 1,108,300
2021/03/08 2,800.0 2,890.0 2,760.0 2,761.0 619,300
2021/03/05 2,770.0 2,810.0 2,662.0 2,760.0 810,000
2021/03/04 2,900.0 2,946.0 2,742.0 2,798.0 1,800,700
2021/03/03 2,976.0 3,020.0 2,893.0 2,978.0 716,300
2021/03/02 2,870.0 3,135.0 2,851.0 2,976.0 2,700,100