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
2020/08/07 1,843.0 1,934.0 1,838.0 1,920.0 1,481,700
2020/08/06 1,730.0 1,885.0 1,729.0 1,835.0 1,533,900
2020/08/05 1,647.0 1,750.0 1,636.0 1,715.0 1,120,900
2020/08/04 1,650.0 1,667.0 1,602.0 1,623.0 721,800
2020/08/03 1,616.0 1,653.0 1,587.0 1,646.0 1,268,600
2020/07/31 1,590.0 1,620.0 1,562.0 1,587.0 908,000
2020/07/30 1,497.0 1,624.0 1,472.0 1,593.0 989,100
2020/07/29 1,501.0 1,531.0 1,496.0 1,497.0 309,100
2020/07/28 1,475.0 1,520.0 1,475.0 1,501.0 374,600
2020/07/27 1,510.0 1,520.0 1,458.0 1,477.0 394,800
2020/07/22 1,472.0 1,490.0 1,440.0 1,480.0 249,900
2020/07/21 1,455.0 1,494.0 1,441.0 1,482.0 405,100
2020/07/20 1,500.0 1,505.0 1,438.0 1,448.0 352,200
2020/07/17 1,532.0 1,552.0 1,474.0 1,492.0 505,700
2020/07/16 1,592.0 1,600.0 1,539.0 1,539.0 423,000
2020/07/15 1,530.0 1,585.0 1,494.0 1,581.0 629,100
2020/07/14 1,586.0 1,597.0 1,514.0 1,520.0 707,800
2020/07/13 1,610.0 1,640.0 1,593.0 1,600.0 598,700
2020/07/10 1,599.0 1,610.0 1,558.0 1,579.0 664,000
2020/07/09 1,585.0 1,647.0 1,559.0 1,588.0 1,115,900
2020/07/08 1,562.0 1,580.0 1,539.0 1,559.0 699,600
2020/07/07 1,583.0 1,615.0 1,535.0 1,550.0 1,054,500
2020/07/06 1,583.0 1,624.0 1,570.0 1,608.0 869,000
2020/07/03 1,600.0 1,610.0 1,522.0 1,584.0 890,300
2020/07/02 1,540.0 1,624.0 1,509.0 1,577.0 1,082,500
2020/07/01 1,566.0 1,583.0 1,500.0 1,512.0 573,900
2020/06/30 1,579.0 1,600.0 1,532.0 1,566.0 625,000
2020/06/29 1,560.0 1,624.0 1,524.0 1,544.0 1,064,400
2020/06/26 1,640.0 1,694.0 1,548.0 1,567.0 2,896,300
2020/06/25 1,665.0 1,777.0 1,618.0 1,720.0 2,031,300
2020/06/24 1,525.0 1,682.0 1,518.0 1,682.0 1,804,000
2020/06/23 1,474.0 1,559.0 1,444.0 1,537.0 2,209,600
2020/06/22 1,347.0 1,493.0 1,289.0 1,464.0 2,112,800
2020/06/19 1,327.0 1,364.0 1,302.0 1,338.0 595,500
2020/06/18 1,330.0 1,342.0 1,269.0 1,322.0 583,400
2020/06/17 1,313.0 1,353.0 1,292.0 1,337.0 488,200
2020/06/16 1,250.0 1,322.0 1,250.0 1,297.0 627,300
2020/06/15 1,245.0 1,272.0 1,215.0 1,220.0 467,700
2020/06/12 1,207.0 1,319.0 1,202.0 1,253.0 951,900
2020/06/11 1,277.0 1,297.0 1,216.0 1,234.0 592,600
2020/06/10 1,273.0 1,310.0 1,253.0 1,280.0 408,300
2020/06/09 1,306.0 1,336.0 1,280.0 1,284.0 533,400
2020/06/08 1,353.0 1,374.0 1,297.0 1,301.0 735,200
2020/06/05 1,346.0 1,368.0 1,310.0 1,352.0 723,000
2020/06/04 1,355.0 1,392.0 1,343.0 1,363.0 469,100
2020/06/03 1,406.0 1,410.0 1,341.0 1,350.0 635,500
2020/06/02 1,401.0 1,432.0 1,381.0 1,398.0 612,000
2020/06/01 1,371.0 1,426.0 1,344.0 1,405.0 1,074,200
2020/05/29 1,317.0 1,389.0 1,317.0 1,389.0 605,500
2020/05/28 1,331.0 1,356.0 1,289.0 1,343.0 486,600