日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

王将フードサービス(9936)の株価時系列情報

王将フードサービス(9936)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 1,605 1,610 1,605 1,610 8,200
2006/12/28 1,610 1,614 1,604 1,606 15,400
2006/12/27 1,601 1,610 1,599 1,610 13,600
2006/12/26 1,608 1,608 1,590 1,599 21,500
2006/12/25 1,610 1,610 1,598 1,609 21,300
2006/12/22 1,626 1,630 1,610 1,615 28,400
2006/12/21 1,640 1,640 1,628 1,635 28,600
2006/12/20 1,640 1,659 1,634 1,640 21,400
2006/12/19 1,659 1,660 1,638 1,644 14,500
2006/12/18 1,650 1,660 1,640 1,650 21,700
2006/12/15 1,624 1,662 1,622 1,630 23,900
2006/12/14 1,628 1,630 1,621 1,624 16,100
2006/12/13 1,639 1,640 1,628 1,628 21,100
2006/12/12 1,640 1,648 1,633 1,634 26,000
2006/12/11 1,634 1,645 1,634 1,639 13,500
2006/12/08 1,635 1,647 1,634 1,635 9,600
2006/12/07 1,637 1,642 1,637 1,638 16,300
2006/12/06 1,645 1,649 1,640 1,643 13,500
2006/12/05 1,660 1,660 1,648 1,649 30,800
2006/12/04 1,675 1,675 1,659 1,660 9,600
2006/12/01 1,674 1,674 1,657 1,660 10,200
2006/11/30 1,667 1,680 1,655 1,676 6,500
2006/11/29 1,670 1,675 1,650 1,667 14,900
2006/11/28 1,649 1,666 1,642 1,651 8,400
2006/11/27 1,672 1,695 1,640 1,679 18,000
2006/11/24 1,662 1,680 1,651 1,680 14,100
2006/11/22 1,670 1,680 1,648 1,680 13,000
2006/11/21 1,680 1,690 1,675 1,675 4,100
2006/11/20 1,699 1,700 1,681 1,681 8,200
2006/11/17 1,700 1,700 1,690 1,698 5,200
2006/11/16 1,705 1,710 1,699 1,700 2,400
2006/11/15 1,700 1,705 1,695 1,705 5,700
2006/11/14 1,728 1,728 1,680 1,710 36,000
2006/11/13 1,720 1,728 1,718 1,728 2,600
2006/11/10 1,728 1,728 1,720 1,726 3,700
2006/11/09 1,737 1,740 1,727 1,731 2,700
2006/11/08 1,740 1,745 1,732 1,737 1,200
2006/11/07 1,735 1,750 1,727 1,727 6,300
2006/11/06 1,740 1,741 1,735 1,735 2,800
2006/11/02 1,732 1,740 1,732 1,740 900
2006/11/01 1,745 1,745 1,732 1,732 3,500
2006/10/31 1,730 1,746 1,730 1,746 2,400
2006/10/30 1,756 1,756 1,732 1,732 4,300
2006/10/27 1,736 1,736 1,730 1,735 1,400
2006/10/26 1,730 1,732 1,730 1,730 3,000
2006/10/25 1,734 1,738 1,728 1,735 2,100
2006/10/24 1,754 1,754 1,729 1,730 6,400
2006/10/23 1,729 1,746 1,729 1,738 3,600
2006/10/20 1,727 1,734 1,725 1,728 1,600
2006/10/19 1,721 1,735 1,721 1,729 6,100
2006/10/18 1,725 1,725 1,717 1,723 3,600
2006/10/17 1,717 1,722 1,710 1,722 6,300
2006/10/16 1,710 1,719 1,700 1,717 14,000
2006/10/13 1,711 1,725 1,709 1,716 3,200
2006/10/12 1,726 1,726 1,701 1,720 5,800
2006/10/11 1,730 1,730 1,726 1,726 700
2006/10/10 1,731 1,750 1,730 1,730 4,400
2006/10/06 1,740 1,755 1,735 1,740 5,300
2006/10/05 1,750 1,760 1,735 1,755 16,200
2006/10/04 1,755 1,756 1,754 1,755 4,400
2006/10/03 1,768 1,768 1,751 1,755 8,700
2006/10/02 1,768 1,768 1,752 1,760 3,900
2006/09/29 1,775 1,775 1,748 1,750 11,600
2006/09/28 1,746 1,769 1,740 1,746 9,300
2006/09/27 1,751 1,765 1,745 1,746 9,000
2006/09/26 1,751 1,775 1,702 1,770 3,600
2006/09/25 1,796 1,798 1,769 1,770 2,300
2006/09/22 1,790 1,800 1,775 1,792 4,600
2006/09/21 1,776 1,795 1,775 1,795 3,300
2006/09/20 1,790 1,800 1,780 1,781 4,200
2006/09/19 1,800 1,800 1,790 1,791 3,200
2006/09/15 1,786 1,800 1,786 1,800 1,600
2006/09/14 1,795 1,800 1,785 1,785 7,700
2006/09/13 1,802 1,814 1,801 1,801 2,900
2006/09/12 1,818 1,818 1,800 1,806 7,000
2006/09/11 1,820 1,820 1,806 1,806 9,700
2006/09/08 1,824 1,824 1,819 1,820 1,800
2006/09/07 1,800 1,824 1,800 1,820 24,900
2006/09/06 1,818 1,819 1,815 1,815 1,000
2006/09/05 1,820 1,820 1,800 1,815 4,200
2006/09/04 1,820 1,824 1,815 1,817 6,800
2006/09/01 1,816 1,816 1,805 1,813 700
2006/08/31 1,800 1,816 1,800 1,816 4,800
2006/08/30 1,793 1,820 1,793 1,814 6,900
2006/08/29 1,820 1,830 1,794 1,814 10,900
2006/08/28 1,814 1,814 1,788 1,800 2,200
2006/08/25 1,787 1,805 1,785 1,805 1,900
2006/08/24 1,812 1,812 1,790 1,793 4,100
2006/08/23 1,817 1,817 1,810 1,812 5,400
2006/08/22 1,824 1,825 1,810 1,814 6,000
2006/08/21 1,810 1,824 1,810 1,820 5,000
2006/08/18 1,800 1,808 1,780 1,807 4,200
2006/08/17 1,782 1,786 1,779 1,786 7,700
2006/08/16 1,779 1,782 1,773 1,781 13,200
2006/08/15 1,779 1,779 1,755 1,773 6,000
2006/08/14 1,760 1,779 1,754 1,779 8,600
2006/08/11 1,770 1,773 1,760 1,760 10,500
2006/08/10 1,760 1,770 1,760 1,770 3,100
2006/08/09 1,760 1,760 1,750 1,760 3,600
2006/08/08 1,765 1,765 1,760 1,760 1,200
2006/08/07 1,740 1,751 1,740 1,751 8,600
2006/08/04 1,744 1,750 1,741 1,749 11,900
2006/08/03 1,743 1,745 1,740 1,743 8,900
2006/08/02 1,751 1,751 1,745 1,751 3,900
2006/08/01 1,772 1,772 1,750 1,760 11,600
2006/07/31 1,770 1,775 1,750 1,750 10,800
2006/07/28 1,780 1,780 1,761 1,770 2,600
2006/07/27 1,770 1,781 1,760 1,781 600
2006/07/26 1,790 1,790 1,760 1,785 4,600
2006/07/25 1,780 1,800 1,780 1,790 4,500
2006/07/24 1,786 1,800 1,771 1,780 8,300
2006/07/21 1,804 1,810 1,790 1,810 10,700
2006/07/20 1,810 1,820 1,806 1,808 5,400
2006/07/19 1,817 1,817 1,800 1,805 9,400
2006/07/18 1,803 1,840 1,799 1,805 10,600
2006/07/14 1,850 1,879 1,801 1,879 18,900
2006/07/13 1,820 1,889 1,800 1,850 15,700
2006/07/12 1,830 1,880 1,830 1,840 2,500
2006/07/11 1,824 1,849 1,820 1,830 7,500
2006/07/10 1,890 1,890 1,810 1,827 6,400
2006/07/07 1,881 1,895 1,875 1,890 2,000
2006/07/06 1,890 1,900 1,871 1,895 11,900
2006/07/05 1,890 1,890 1,881 1,890 10,200
2006/07/04 1,890 1,897 1,890 1,890 1,400
2006/07/03 1,890 1,890 1,889 1,890 1,800
2006/06/30 1,865 1,890 1,865 1,890 22,900
2006/06/29 1,829 1,855 1,829 1,855 5,500
2006/06/28 1,829 1,850 1,829 1,847 6,400
2006/06/27 1,842 1,850 1,823 1,849 4,100
2006/06/26 1,842 1,845 1,831 1,842 5,900
2006/06/23 1,835 1,845 1,830 1,840 4,400
2006/06/22 1,842 1,842 1,826 1,842 2,900
2006/06/21 1,822 1,842 1,810 1,842 5,500
2006/06/20 1,850 1,850 1,799 1,842 18,500
2006/06/19 1,850 1,860 1,820 1,850 14,600
2006/06/16 1,890 1,890 1,845 1,845 14,600
2006/06/15 1,880 1,880 1,850 1,860 14,900
2006/06/14 1,870 1,898 1,810 1,880 11,700
2006/06/13 1,880 1,900 1,855 1,899 13,400
2006/06/12 1,850 1,900 1,825 1,850 7,800
2006/06/09 1,760 1,830 1,750 1,820 10,700
2006/06/08 1,830 1,830 1,702 1,800 11,300
2006/06/07 1,880 1,890 1,855 1,860 1,500
2006/06/06 1,891 1,891 1,880 1,880 1,700
2006/06/05 1,900 1,900 1,890 1,890 1,600
2006/06/02 1,907 1,910 1,895 1,905 24,000
2006/06/01 1,930 1,940 1,903 1,904 7,600
2006/05/31 1,905 1,920 1,902 1,920 6,500
2006/05/30 1,920 1,925 1,910 1,920 3,100
2006/05/29 1,901 1,920 1,901 1,920 4,300
2006/05/26 1,890 1,922 1,890 1,910 2,900
2006/05/25 1,892 1,930 1,890 1,890 14,200
2006/05/24 1,925 1,925 1,893 1,907 5,900
2006/05/23 1,960 1,960 1,905 1,925 14,200
2006/05/22 2,000 2,010 1,962 1,962 11,900
2006/05/19 1,990 1,999 1,968 1,999 3,800
2006/05/18 1,995 1,995 1,912 1,995 8,600
2006/05/17 1,960 1,978 1,951 1,978 6,600
2006/05/16 1,990 1,997 1,960 1,970 5,400
2006/05/15 1,900 1,968 1,900 1,960 6,800
2006/05/12 2,000 2,000 1,990 1,998 7,900
2006/05/11 2,010 2,010 2,000 2,010 2,400
2006/05/10 2,005 2,005 2,000 2,005 300
2006/05/09 2,015 2,035 2,000 2,010 3,800
2006/05/08 2,035 2,040 2,020 2,025 1,500
2006/05/02 2,005 2,040 2,005 2,035 6,500
2006/05/01 2,040 2,040 2,035 2,035 6,600
2006/04/28 2,030 2,045 2,025 2,045 9,000
2006/04/27 2,005 2,040 1,950 2,030 13,000
2006/04/26 2,035 2,040 2,020 2,035 4,800
2006/04/25 2,020 2,040 1,992 2,035 13,000
2006/04/24 2,040 2,050 2,025 2,030 19,500
2006/04/21 2,050 2,070 2,040 2,050 18,600
2006/04/20 2,005 2,050 2,000 2,040 23,900
2006/04/19 2,020 2,020 2,005 2,005 9,900
2006/04/18 2,000 2,015 1,992 2,015 9,200
2006/04/17 1,991 2,020 1,990 2,005 7,300
2006/04/14 2,030 2,030 2,005 2,010 12,200
2006/04/13 2,005 2,035 2,000 2,025 15,300
2006/04/12 2,005 2,020 2,000 2,000 14,900
2006/04/11 2,000 2,005 1,998 2,000 18,200
2006/04/10 2,005 2,005 1,994 1,995 19,100
2006/04/07 2,000 2,000 1,990 1,992 19,600
2006/04/06 1,971 1,997 1,970 1,985 19,500
2006/04/05 1,989 1,989 1,966 1,971 31,600
2006/04/04 2,030 2,030 1,988 1,995 24,000
2006/04/03 2,035 2,040 2,015 2,020 14,000
2006/03/31 2,045 2,055 2,035 2,040 12,200
2006/03/30 2,080 2,080 2,045 2,050 17,200
2006/03/29 2,045 2,090 2,040 2,090 21,600
2006/03/28 2,000 2,050 2,000 2,045 36,900
2006/03/27 2,110 2,130 2,085 2,095 97,300
2006/03/24 2,150 2,150 2,100 2,110 23,800
2006/03/23 2,185 2,185 2,150 2,160 31,600
2006/03/22 2,180 2,185 2,150 2,185 28,700
2006/03/20 2,195 2,195 2,175 2,180 17,200
2006/03/17 2,185 2,195 2,180 2,185 28,600
2006/03/16 2,175 2,185 2,160 2,185 19,700
2006/03/15 2,155 2,180 2,155 2,175 27,300
2006/03/14 2,155 2,160 2,125 2,145 24,800
2006/03/13 2,190 2,195 2,080 2,155 96,800
2006/03/10 1,969 2,000 1,955 2,000 10,700
2006/03/09 1,955 1,968 1,950 1,950 14,900
2006/03/08 1,950 1,955 1,940 1,949 8,800
2006/03/07 1,960 1,965 1,950 1,950 16,600
2006/03/06 1,985 1,985 1,970 1,975 7,200
2006/03/03 1,990 1,990 1,960 1,988 8,600
2006/03/02 1,998 2,000 1,990 1,995 6,800
2006/03/01 2,005 2,010 1,988 1,995 9,800
2006/02/28 2,000 2,020 1,998 1,998 11,800
2006/02/27 2,005 2,020 2,000 2,020 13,600
2006/02/24 2,000 2,010 1,991 2,000 15,300
2006/02/23 1,960 2,010 1,960 2,000 23,400
2006/02/22 1,985 2,005 1,985 2,000 16,700
2006/02/21 1,920 2,000 1,920 1,985 25,200
2006/02/20 1,950 1,955 1,900 1,950 14,300
2006/02/17 2,015 2,020 2,000 2,000 14,000
2006/02/16 2,000 2,015 1,990 2,015 16,600
2006/02/15 1,990 2,010 1,980 2,000 10,900
2006/02/14 2,000 2,010 1,900 1,990 19,100
2006/02/13 2,040 2,040 1,991 2,010 34,600
2006/02/10 2,040 2,040 1,995 2,000 17,500
2006/02/09 2,005 2,040 1,995 2,040 18,200
2006/02/08 2,015 2,015 1,994 2,005 35,200
2006/02/07 1,990 2,030 1,989 2,015 39,100
2006/02/06 1,970 1,983 1,960 1,982 32,900
2006/02/03 1,974 1,977 1,960 1,970 5,200
2006/02/02 1,948 1,977 1,943 1,977 25,900
2006/02/01 1,925 1,963 1,925 1,951 29,400
2006/01/31 1,926 1,938 1,925 1,938 14,600
2006/01/30 1,940 1,942 1,925 1,926 18,200
2006/01/27 1,966 1,970 1,935 1,938 17,100
2006/01/26 1,960 1,964 1,945 1,964 12,700
2006/01/25 1,940 1,960 1,940 1,960 15,500
2006/01/24 1,900 1,941 1,900 1,940 8,300
2006/01/23 1,931 1,931 1,881 1,901 15,200
2006/01/20 1,948 1,950 1,911 1,930 22,200
2006/01/19 1,800 1,950 1,799 1,900 24,100
2006/01/18 1,949 1,949 1,800 1,859 44,100
2006/01/17 1,925 1,960 1,924 1,940 27,600
2006/01/16 1,926 1,937 1,922 1,925 22,600
2006/01/13 1,936 1,942 1,925 1,930 26,500
2006/01/12 1,940 1,948 1,931 1,933 15,500
2006/01/11 1,947 1,947 1,923 1,939 26,000
2006/01/10 1,940 1,947 1,912 1,940 20,800
2006/01/06 1,890 1,960 1,880 1,925 39,400
2006/01/05 1,829 1,895 1,826 1,895 29,500
2006/01/04 1,815 1,826 1,815 1,825 5,400

このページの先頭へ