出前館
2484スタンダード/情報･通信業/DEMAE-CAN CO.,LTD
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 140.0 | 140.0 | 137.0 | 138.0 | -2.0 | -1.43% | 346,300 |
| 2026-03-12 | 145.0 | 145.0 | 138.0 | 140.0 | -4.0 | -2.78% | 730,800 |
| 2026-03-11 | 142.0 | 145.0 | 141.0 | 144.0 | +4.0 | +2.86% | 814,900 |
| 2026-03-10 | 135.0 | 141.0 | 135.0 | 140.0 | +6.0 | +4.48% | 794,100 |
| 2026-03-09 | 133.0 | 134.0 | 131.0 | 134.0 | -3.0 | -2.19% | 538,600 |
| 2026-03-06 | 137.0 | 138.0 | 135.0 | 137.0 | -1.0 | -0.72% | 351,900 |
| 2026-03-05 | 136.0 | 139.0 | 136.0 | 138.0 | +7.0 | +5.34% | 753,300 |
| 2026-03-04 | 135.0 | 137.0 | 130.0 | 131.0 | -6.0 | -4.38% | 799,300 |
| 2026-03-03 | 142.0 | 143.0 | 134.0 | 137.0 | 0.0 | 0.00% | 921,500 |
| 2026-03-02 | 141.0 | 144.0 | 136.0 | 137.0 | -6.0 | -4.20% | 742,900 |
| 2026-02-27 | 133.0 | 143.0 | 133.0 | 143.0 | +8.0 | +5.93% | 1,761,200 |
| 2026-02-26 | 130.0 | 136.0 | 130.0 | 135.0 | +9.0 | +7.14% | 1,985,300 |
| 2026-02-25 | 127.0 | 128.0 | 126.0 | 126.0 | -1.0 | -0.79% | 515,600 |
| 2026-02-24 | 128.0 | 129.0 | 126.0 | 127.0 | -1.0 | -0.78% | 661,300 |
| 2026-02-20 | 129.0 | 130.0 | 128.0 | 128.0 | 0.0 | 0.00% | 200,700 |
| 2026-02-19 | 131.0 | 131.0 | 128.0 | 128.0 | -3.0 | -2.29% | 554,400 |
| 2026-02-18 | 131.0 | 132.0 | 130.0 | 131.0 | 0.0 | 0.00% | 240,800 |
| 2026-02-17 | 130.0 | 134.0 | 130.0 | 131.0 | +1.0 | +0.77% | 463,000 |
| 2026-02-16 | 130.0 | 132.0 | 128.0 | 130.0 | 0.0 | 0.00% | 844,000 |
| 2026-02-13 | 135.0 | 135.0 | 130.0 | 130.0 | -7.0 | -5.11% | 1,100,300 |
| 2026-02-12 | 135.0 | 137.0 | 135.0 | 137.0 | +1.0 | +0.74% | 311,900 |
| 2026-02-10 | 135.0 | 138.0 | 135.0 | 136.0 | +1.0 | +0.74% | 550,700 |
| 2026-02-09 | 135.0 | 136.0 | 134.0 | 135.0 | +1.0 | +0.75% | 325,100 |
| 2026-02-06 | 136.0 | 137.0 | 132.0 | 134.0 | -4.0 | -2.90% | 411,600 |
| 2026-02-05 | 137.0 | 138.0 | 136.0 | 138.0 | +1.0 | +0.73% | 187,000 |
| 2026-02-04 | 136.0 | 138.0 | 134.0 | 137.0 | 0.0 | 0.00% | 339,700 |
| 2026-02-03 | 139.0 | 140.0 | 136.0 | 137.0 | -1.0 | -0.72% | 619,900 |
| 2026-02-02 | 135.0 | 139.0 | 134.0 | 138.0 | +3.0 | +2.22% | 471,500 |
| 2026-01-30 | 134.0 | 136.0 | 132.0 | 135.0 | +3.0 | +2.27% | 415,700 |
| 2026-01-29 | 136.0 | 138.0 | 132.0 | 132.0 | -5.0 | -3.65% | 536,700 |
| 2026-01-28 | 134.0 | 137.0 | 134.0 | 137.0 | +3.0 | +2.24% | 693,100 |
| 2026-01-27 | 140.0 | 140.0 | 134.0 | 134.0 | -5.0 | -3.60% | 793,400 |
| 2026-01-26 | 140.0 | 142.0 | 137.0 | 139.0 | -1.0 | -0.71% | 582,200 |
| 2026-01-23 | 138.0 | 141.0 | 137.0 | 140.0 | +2.0 | +1.45% | 404,800 |
| 2026-01-22 | 137.0 | 142.0 | 136.0 | 138.0 | +1.0 | +0.73% | 596,500 |
| 2026-01-21 | 142.0 | 142.0 | 136.0 | 137.0 | -7.0 | -4.86% | 1,036,100 |
| 2026-01-20 | 146.0 | 150.0 | 142.0 | 144.0 | -2.0 | -1.37% | 1,311,000 |
| 2026-01-19 | 145.0 | 148.0 | 140.0 | 146.0 | +13.0 | +9.77% | 2,195,600 |
| 2026-01-16 | 143.0 | 145.0 | 131.0 | 133.0 | -13.0 | -8.90% | 1,961,800 |
| 2026-01-15 | 136.0 | 147.0 | 135.0 | 146.0 | +5.0 | +3.55% | 1,395,500 |
| 2026-01-14 | 142.0 | 144.0 | 137.0 | 141.0 | -2.0 | -1.40% | 1,060,300 |
| 2026-01-13 | 140.0 | 143.0 | 138.0 | 143.0 | +4.0 | +2.88% | 768,300 |
| 2026-01-09 | 135.0 | 139.0 | 134.0 | 139.0 | +6.0 | +4.51% | 625,000 |
| 2026-01-08 | 135.0 | 136.0 | 133.0 | 133.0 | -2.0 | -1.48% | 191,400 |
| 2026-01-07 | 134.0 | 136.0 | 133.0 | 135.0 | 0.0 | 0.00% | 367,600 |
| 2026-01-06 | 132.0 | 136.0 | 132.0 | 135.0 | +3.0 | +2.27% | 457,600 |
| 2026-01-05 | 132.0 | 133.0 | 131.0 | 132.0 | +1.0 | +0.76% | 356,100 |
| 2025-12-30 | 131.0 | 133.0 | 129.0 | 131.0 | 0.0 | 0.00% | 598,500 |
| 2025-12-29 | 133.0 | 134.0 | 131.0 | 131.0 | 0.0 | 0.00% | 212,400 |
| 2025-12-26 | 133.0 | 134.0 | 131.0 | 131.0 | -2.0 | -1.50% | 765,500 |
| 2025-12-25 | 134.0 | 134.0 | 131.0 | 133.0 | -1.0 | -0.75% | 885,400 |
| 2025-12-24 | 137.0 | 139.0 | 133.0 | 134.0 | -4.0 | -2.90% | 515,600 |
| 2025-12-23 | 134.0 | 139.0 | 133.0 | 138.0 | +4.0 | +2.99% | 628,900 |
| 2025-12-22 | 138.0 | 139.0 | 132.0 | 134.0 | -6.0 | -4.29% | 878,500 |
| 2025-12-19 | 135.0 | 141.0 | 135.0 | 140.0 | +3.0 | +2.19% | 877,400 |
| 2025-12-18 | 133.0 | 138.0 | 132.0 | 137.0 | +3.0 | +2.24% | 363,800 |
| 2025-12-17 | 136.0 | 137.0 | 133.0 | 134.0 | -2.0 | -1.47% | 490,500 |
| 2025-12-16 | 139.0 | 139.0 | 136.0 | 136.0 | -2.0 | -1.45% | 442,500 |
| 2025-12-15 | 141.0 | 141.0 | 136.0 | 138.0 | -3.0 | -2.13% | 712,500 |
| 2025-12-12 | 144.0 | 144.0 | 141.0 | 141.0 | -3.0 | -2.08% | 233,700 |
| 2025-12-11 | 145.0 | 146.0 | 143.0 | 144.0 | -1.0 | -0.69% | 262,800 |
| 2025-12-10 | 145.0 | 148.0 | 144.0 | 145.0 | -1.0 | -0.68% | 252,600 |
| 2025-12-09 | 145.0 | 148.0 | 144.0 | 146.0 | 0.0 | 0.00% | 495,100 |
| 2025-12-08 | 142.0 | 146.0 | 142.0 | 146.0 | +4.0 | +2.82% | 649,400 |
| 2025-12-05 | 142.0 | 143.0 | 140.0 | 142.0 | +1.0 | +0.71% | 324,700 |
| 2025-12-04 | 141.0 | 143.0 | 141.0 | 141.0 | 0.0 | 0.00% | 160,000 |
| 2025-12-03 | 143.0 | 144.0 | 141.0 | 141.0 | -1.0 | -0.70% | 166,800 |
| 2025-12-02 | 145.0 | 147.0 | 142.0 | 142.0 | -2.0 | -1.39% | 210,800 |
| 2025-12-01 | 146.0 | 148.0 | 144.0 | 144.0 | -2.0 | -1.37% | 321,700 |
| 2025-11-28 | 145.0 | 148.0 | 143.0 | 146.0 | +3.0 | +2.10% | 415,300 |
| 2025-11-27 | 143.0 | 144.0 | 140.0 | 143.0 | +2.0 | +1.42% | 714,900 |
| 2025-11-26 | 142.0 | 143.0 | 141.0 | 141.0 | 0.0 | 0.00% | 205,000 |
| 2025-11-25 | 140.0 | 144.0 | 140.0 | 141.0 | +1.0 | +0.71% | 366,400 |
| 2025-11-21 | 140.0 | 143.0 | 137.0 | 140.0 | -1.0 | -0.71% | 672,900 |
| 2025-11-20 | 142.0 | 144.0 | 140.0 | 141.0 | 0.0 | 0.00% | 340,200 |
| 2025-11-19 | 144.0 | 144.0 | 141.0 | 141.0 | -3.0 | -2.08% | 370,600 |
| 2025-11-18 | 144.0 | 145.0 | 142.0 | 144.0 | 0.0 | 0.00% | 264,400 |
| 2025-11-17 | 147.0 | 147.0 | 143.0 | 144.0 | -2.0 | -1.37% | 420,300 |
| 2025-11-14 | 147.0 | 148.0 | 146.0 | 146.0 | -2.0 | -1.35% | 257,800 |
| 2025-11-13 | 150.0 | 150.0 | 146.0 | 148.0 | -2.0 | -1.33% | 586,500 |
| 2025-11-12 | 148.0 | 151.0 | 148.0 | 150.0 | +4.0 | +2.74% | 584,000 |
| 2025-11-11 | 150.0 | 150.0 | 146.0 | 146.0 | -4.0 | -2.67% | 381,000 |
| 2025-11-10 | 151.0 | 152.0 | 148.0 | 150.0 | +1.0 | +0.67% | 368,000 |
| 2025-11-07 | 147.0 | 150.0 | 146.0 | 149.0 | 0.0 | 0.00% | 320,200 |
| 2025-11-06 | 148.0 | 150.0 | 147.0 | 149.0 | +1.0 | +0.68% | 290,300 |
| 2025-11-05 | 150.0 | 151.0 | 146.0 | 148.0 | -3.0 | -1.99% | 479,300 |
| 2025-11-04 | 146.0 | 153.0 | 144.0 | 151.0 | +4.0 | +2.72% | 650,800 |
| 2025-10-31 | 146.0 | 148.0 | 144.0 | 147.0 | 0.0 | 0.00% | 399,300 |
| 2025-10-30 | 142.0 | 150.0 | 142.0 | 147.0 | +4.0 | +2.80% | 795,500 |
| 2025-10-29 | 150.0 | 151.0 | 143.0 | 143.0 | -9.0 | -5.92% | 1,353,600 |
| 2025-10-28 | 153.0 | 155.0 | 150.0 | 152.0 | -3.0 | -1.94% | 1,427,300 |
| 2025-10-27 | 158.0 | 159.0 | 155.0 | 155.0 | -3.0 | -1.90% | 908,100 |
| 2025-10-24 | 161.0 | 162.0 | 158.0 | 158.0 | -3.0 | -1.86% | 450,400 |
| 2025-10-23 | 162.0 | 163.0 | 161.0 | 161.0 | -3.0 | -1.83% | 490,700 |
| 2025-10-22 | 164.0 | 164.0 | 162.0 | 164.0 | -2.0 | -1.20% | 371,400 |
| 2025-10-21 | 167.0 | 170.0 | 164.0 | 166.0 | +3.0 | +1.84% | 683,600 |
| 2025-10-20 | 161.0 | 165.0 | 160.0 | 163.0 | +4.0 | +2.52% | 654,600 |
| 2025-10-17 | 164.0 | 165.0 | 157.0 | 159.0 | -2.0 | -1.24% | 552,900 |
| 2025-10-16 | 160.0 | 163.0 | 156.0 | 161.0 | -6.0 | -3.59% | 1,374,400 |
| 2025-10-15 | 165.0 | 167.0 | 163.0 | 167.0 | +5.0 | +3.09% | 537,000 |
| 2025-10-14 | 161.0 | 164.0 | 160.0 | 162.0 | -1.0 | -0.61% | 537,600 |
| 2025-10-10 | 163.0 | 166.0 | 161.0 | 163.0 | 0.0 | 0.00% | 467,700 |
| 2025-10-09 | 165.0 | 166.0 | 163.0 | 163.0 | -3.0 | -1.81% | 469,900 |
| 2025-10-08 | 169.0 | 171.0 | 165.0 | 166.0 | -2.0 | -1.19% | 362,100 |
| 2025-10-07 | 171.0 | 172.0 | 168.0 | 168.0 | -6.0 | -3.45% | 412,300 |
| 2025-10-06 | 172.0 | 176.0 | 171.0 | 174.0 | +3.0 | +1.75% | 845,000 |
| 2025-10-03 | 169.0 | 172.0 | 166.0 | 171.0 | +4.0 | +2.40% | 410,000 |
| 2025-10-02 | 168.0 | 169.0 | 165.0 | 167.0 | -1.0 | -0.60% | 295,800 |
| 2025-10-01 | 168.0 | 170.0 | 165.0 | 168.0 | 0.0 | 0.00% | 465,200 |
| 2025-09-30 | 172.0 | 172.0 | 168.0 | 168.0 | -5.0 | -2.89% | 361,300 |
| 2025-09-29 | 170.0 | 174.0 | 170.0 | 173.0 | +4.0 | +2.37% | 589,600 |
| 2025-09-26 | 170.0 | 172.0 | 169.0 | 169.0 | -2.0 | -1.17% | 353,400 |
| 2025-09-25 | 170.0 | 172.0 | 167.0 | 171.0 | +1.0 | +0.59% | 362,400 |
| 2025-09-24 | 169.0 | 171.0 | 166.0 | 170.0 | +1.0 | +0.59% | 512,400 |
| 2025-09-22 | 163.0 | 170.0 | 162.0 | 169.0 | +9.0 | +5.63% | 899,200 |
| 2025-09-19 | 165.0 | 166.0 | 160.0 | 160.0 | -2.0 | -1.23% | 1,020,300 |
| 2025-09-18 | 167.0 | 168.0 | 162.0 | 162.0 | -4.0 | -2.41% | 879,300 |
| 2025-09-17 | 167.0 | 169.0 | 166.0 | 166.0 | 0.0 | 0.00% | 347,800 |
| 2025-09-16 | 168.0 | 168.0 | 164.0 | 166.0 | -1.0 | -0.60% | 528,200 |
| 2025-09-12 | 167.0 | 168.0 | 161.0 | 167.0 | — | — | 1,195,400 |
直近120営業日分を表示