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
2007/12/28 1,444 1,458 1,442 1,458 1,100
2007/12/27 1,440 1,460 1,440 1,459 4,100
2007/12/26 1,440 1,445 1,440 1,444 4,100
2007/12/25 1,435 1,440 1,411 1,440 21,100
2007/12/21 1,415 1,433 1,413 1,430 13,400
2007/12/20 1,430 1,441 1,429 1,440 6,000
2007/12/19 1,449 1,463 1,420 1,450 8,600
2007/12/18 1,470 1,470 1,415 1,459 8,700
2007/12/17 1,476 1,478 1,470 1,472 11,900
2007/12/14 1,473 1,479 1,470 1,475 8,300
2007/12/13 1,473 1,479 1,473 1,476 4,300
2007/12/12 1,480 1,484 1,471 1,484 7,800
2007/12/11 1,479 1,490 1,470 1,480 19,200
2007/12/10 1,471 1,479 1,471 1,479 11,800
2007/12/07 1,475 1,475 1,470 1,471 6,400
2007/12/06 1,474 1,474 1,469 1,471 6,500
2007/12/05 1,465 1,470 1,440 1,465 15,900
2007/12/04 1,460 1,469 1,430 1,465 14,200
2007/12/03 1,470 1,470 1,431 1,461 8,200
2007/11/30 1,410 1,424 1,410 1,422 15,000
2007/11/29 1,410 1,415 1,408 1,410 15,200
2007/11/28 1,390 1,400 1,388 1,393 14,500
2007/11/27 1,390 1,398 1,387 1,390 16,400
2007/11/26 1,391 1,400 1,390 1,390 17,500
2007/11/22 1,400 1,400 1,393 1,394 18,400
2007/11/21 1,410 1,414 1,403 1,405 3,800
2007/11/20 1,410 1,415 1,401 1,406 12,400
2007/11/19 1,415 1,425 1,415 1,415 5,600
2007/11/16 1,415 1,417 1,411 1,415 4,000
2007/11/15 1,415 1,420 1,414 1,415 7,400
2007/11/14 1,414 1,420 1,405 1,414 12,800
2007/11/13 1,420 1,423 1,414 1,414 8,000
2007/11/12 1,450 1,460 1,410 1,418 14,600
2007/11/09 1,459 1,465 1,451 1,452 3,100
2007/11/08 1,461 1,477 1,455 1,462 10,500
2007/11/07 1,488 1,488 1,461 1,470 3,300
2007/11/06 1,488 1,488 1,477 1,488 1,700
2007/11/05 1,489 1,490 1,480 1,490 3,300
2007/11/02 1,486 1,489 1,471 1,489 1,600
2007/11/01 1,495 1,495 1,482 1,493 8,200
2007/10/31 1,461 1,491 1,461 1,488 9,000
2007/10/30 1,474 1,486 1,474 1,486 2,200
2007/10/29 1,485 1,489 1,466 1,475 4,500
2007/10/26 1,463 1,480 1,462 1,480 1,400
2007/10/25 1,470 1,478 1,459 1,477 3,200
2007/10/24 1,468 1,490 1,458 1,470 4,800
2007/10/23 1,460 1,479 1,460 1,469 2,500
2007/10/22 1,461 1,485 1,456 1,485 6,500
2007/10/19 1,493 1,495 1,467 1,484 5,400
2007/10/18 1,465 1,498 1,465 1,495 8,600
2007/10/17 1,477 1,477 1,467 1,467 1,400
2007/10/16 1,499 1,499 1,471 1,494 5,800
2007/10/15 1,474 1,503 1,474 1,503 16,100
2007/10/12 1,457 1,488 1,455 1,472 12,700
2007/10/11 1,460 1,469 1,460 1,461 4,300
2007/10/10 1,469 1,469 1,462 1,468 1,400
2007/10/09 1,449 1,469 1,449 1,468 12,200
2007/10/05 1,447 1,458 1,444 1,449 6,000
2007/10/04 1,459 1,459 1,450 1,455 4,100
2007/10/03 1,457 1,462 1,447 1,459 5,700
2007/10/02 1,457 1,465 1,441 1,461 7,900
2007/10/01 1,468 1,468 1,435 1,457 12,100
2007/09/28 1,416 1,444 1,416 1,440 14,900
2007/09/27 1,415 1,420 1,414 1,416 11,100
2007/09/26 1,417 1,418 1,413 1,414 9,800
2007/09/25 1,422 1,424 1,412 1,412 31,000
2007/09/21 1,462 1,465 1,450 1,450 58,800
2007/09/20 1,465 1,468 1,461 1,462 15,000
2007/09/19 1,470 1,471 1,467 1,467 11,300
2007/09/18 1,470 1,470 1,462 1,469 8,300
2007/09/14 1,480 1,480 1,460 1,464 6,500
2007/09/13 1,478 1,479 1,461 1,465 7,200
2007/09/12 1,471 1,494 1,471 1,478 4,700
2007/09/11 1,479 1,480 1,466 1,470 3,200
2007/09/10 1,476 1,479 1,460 1,477 4,500
2007/09/07 1,479 1,479 1,470 1,479 4,000
2007/09/06 1,465 1,479 1,465 1,476 2,600
2007/09/05 1,485 1,490 1,467 1,467 5,600
2007/09/04 1,482 1,490 1,482 1,482 3,600
2007/09/03 1,484 1,485 1,460 1,482 9,400
2007/08/31 1,455 1,464 1,455 1,464 5,000
2007/08/30 1,455 1,455 1,445 1,455 4,600
2007/08/29 1,464 1,464 1,441 1,455 7,900
2007/08/28 1,459 1,460 1,452 1,453 1,800
2007/08/27 1,446 1,465 1,446 1,459 6,800
2007/08/24 1,440 1,445 1,438 1,444 5,800
2007/08/23 1,450 1,450 1,437 1,438 4,200
2007/08/22 1,438 1,441 1,433 1,434 5,600
2007/08/21 1,425 1,475 1,423 1,438 6,100
2007/08/20 1,430 1,430 1,421 1,423 9,400
2007/08/17 1,442 1,450 1,421 1,421 18,100
2007/08/16 1,455 1,455 1,441 1,447 13,100
2007/08/15 1,458 1,458 1,454 1,456 3,000
2007/08/14 1,459 1,460 1,450 1,458 10,200
2007/08/13 1,460 1,460 1,455 1,460 11,100
2007/08/10 1,459 1,460 1,440 1,460 15,300
2007/08/09 1,486 1,486 1,461 1,465 20,900
2007/08/08 1,492 1,497 1,486 1,486 9,300
2007/08/07 1,505 1,505 1,500 1,500 4,800
2007/08/06 1,500 1,505 1,495 1,505 8,200
2007/08/03 1,500 1,503 1,499 1,503 3,200
2007/08/02 1,500 1,505 1,499 1,500 5,200
2007/08/01 1,507 1,507 1,497 1,501 10,800
2007/07/31 1,500 1,504 1,495 1,500 7,600
2007/07/30 1,504 1,504 1,486 1,499 7,400
2007/07/27 1,490 1,499 1,480 1,490 9,100
2007/07/26 1,498 1,499 1,490 1,499 2,900
2007/07/25 1,486 1,499 1,483 1,499 7,100
2007/07/24 1,491 1,492 1,486 1,487 6,000
2007/07/23 1,494 1,498 1,490 1,491 5,700
2007/07/20 1,503 1,505 1,484 1,493 22,200
2007/07/19 1,505 1,505 1,493 1,498 15,600
2007/07/18 1,495 1,500 1,495 1,499 11,600
2007/07/17 1,487 1,495 1,484 1,495 13,400
2007/07/13 1,498 1,498 1,480 1,484 10,400
2007/07/12 1,497 1,500 1,490 1,490 7,700
2007/07/11 1,497 1,498 1,490 1,496 10,200
2007/07/10 1,500 1,500 1,497 1,499 6,800
2007/07/09 1,505 1,507 1,497 1,500 5,300
2007/07/06 1,504 1,504 1,497 1,497 5,700
2007/07/05 1,498 1,502 1,496 1,500 7,000
2007/07/04 1,495 1,500 1,495 1,498 3,500
2007/07/03 1,502 1,506 1,495 1,495 16,700
2007/07/02 1,519 1,519 1,505 1,506 19,800
2007/06/29 1,499 1,499 1,492 1,497 9,700
2007/06/28 1,490 1,500 1,460 1,469 26,200
2007/06/27 1,504 1,504 1,495 1,497 8,700
2007/06/26 1,505 1,510 1,499 1,504 12,600
2007/06/25 1,518 1,520 1,505 1,506 12,800
2007/06/22 1,530 1,530 1,515 1,519 12,300
2007/06/21 1,524 1,527 1,500 1,505 43,100
2007/06/20 1,507 1,515 1,507 1,514 9,900
2007/06/19 1,504 1,505 1,496 1,501 20,300
2007/06/18 1,500 1,550 1,485 1,499 42,700
2007/06/15 1,448 1,470 1,441 1,470 29,200
2007/06/14 1,425 1,442 1,420 1,440 14,400
2007/06/13 1,436 1,438 1,416 1,422 33,100
2007/06/12 1,456 1,456 1,440 1,443 26,300
2007/06/11 1,455 1,455 1,445 1,448 11,000
2007/06/08 1,460 1,461 1,446 1,455 34,500
2007/06/07 1,470 1,470 1,462 1,464 19,500
2007/06/06 1,476 1,477 1,463 1,470 33,000
2007/06/05 1,483 1,483 1,477 1,478 21,200
2007/06/04 1,491 1,495 1,482 1,484 20,100
2007/06/01 1,494 1,499 1,482 1,491 9,100
2007/05/31 1,493 1,495 1,485 1,490 21,200
2007/05/30 1,498 1,500 1,494 1,495 7,100
2007/05/29 1,510 1,510 1,491 1,498 17,600
2007/05/28 1,509 1,509 1,497 1,502 10,200
2007/05/25 1,491 1,505 1,491 1,505 5,300
2007/05/24 1,500 1,500 1,491 1,491 17,000
2007/05/23 1,493 1,494 1,490 1,493 11,600
2007/05/22 1,500 1,507 1,492 1,492 16,000
2007/05/21 1,510 1,510 1,500 1,501 14,100
2007/05/18 1,501 1,505 1,488 1,498 7,300
2007/05/17 1,488 1,500 1,488 1,500 12,400
2007/05/16 1,534 1,534 1,475 1,487 28,300
2007/05/15 1,522 1,558 1,521 1,528 10,600
2007/05/14 1,565 1,565 1,522 1,522 34,800
2007/05/11 1,575 1,577 1,568 1,568 11,500
2007/05/10 1,590 1,595 1,577 1,577 13,400
2007/05/09 1,595 1,596 1,585 1,590 19,700
2007/05/08 1,599 1,603 1,594 1,595 11,800
2007/05/07 1,600 1,606 1,598 1,598 6,900
2007/05/02 1,602 1,610 1,596 1,598 17,400
2007/05/01 1,630 1,630 1,602 1,602 11,400
2007/04/27 1,593 1,604 1,593 1,599 5,400
2007/04/26 1,596 1,596 1,593 1,593 7,000
2007/04/25 1,600 1,600 1,596 1,597 7,900
2007/04/24 1,600 1,606 1,598 1,598 13,400
2007/04/23 1,620 1,620 1,600 1,601 16,300
2007/04/20 1,624 1,630 1,615 1,615 6,300
2007/04/19 1,629 1,629 1,622 1,624 12,200
2007/04/18 1,638 1,638 1,627 1,630 5,000
2007/04/17 1,650 1,650 1,625 1,629 7,800
2007/04/16 1,615 1,650 1,615 1,616 13,600
2007/04/13 1,605 1,615 1,603 1,612 14,300
2007/04/12 1,612 1,616 1,608 1,609 11,200
2007/04/11 1,623 1,628 1,616 1,620 7,700
2007/04/10 1,650 1,650 1,631 1,634 8,200
2007/04/09 1,655 1,655 1,649 1,651 3,900
2007/04/06 1,655 1,657 1,650 1,655 4,100
2007/04/05 1,668 1,668 1,657 1,659 7,900
2007/04/04 1,650 1,665 1,641 1,664 15,300
2007/04/03 1,676 1,676 1,656 1,657 5,500
2007/04/02 1,685 1,697 1,676 1,676 8,400
2007/03/30 1,704 1,706 1,685 1,691 9,300
2007/03/29 1,723 1,723 1,683 1,687 21,500
2007/03/28 1,730 1,730 1,720 1,721 16,100
2007/03/27 1,722 1,758 1,721 1,736 49,600
2007/03/26 1,789 1,794 1,786 1,791 102,200
2007/03/23 1,771 1,784 1,771 1,781 24,100
2007/03/22 1,760 1,774 1,760 1,771 23,000
2007/03/20 1,772 1,775 1,754 1,760 22,700
2007/03/19 1,786 1,786 1,760 1,774 15,100
2007/03/16 1,778 1,778 1,760 1,778 22,000
2007/03/15 1,780 1,780 1,764 1,774 26,500
2007/03/14 1,735 1,774 1,720 1,740 34,700
2007/03/13 1,750 1,755 1,734 1,744 11,200
2007/03/12 1,770 1,776 1,731 1,750 26,300
2007/03/09 1,758 1,765 1,746 1,760 6,400
2007/03/08 1,750 1,750 1,745 1,745 4,000
2007/03/07 1,750 1,765 1,735 1,740 9,900
2007/03/06 1,720 1,743 1,710 1,743 14,600
2007/03/05 1,754 1,754 1,720 1,721 16,700
2007/03/02 1,775 1,775 1,756 1,770 11,900
2007/03/01 1,789 1,789 1,773 1,775 17,800
2007/02/28 1,765 1,780 1,710 1,774 25,400
2007/02/27 1,790 1,797 1,783 1,789 11,000
2007/02/26 1,790 1,797 1,780 1,790 17,800
2007/02/23 1,798 1,798 1,780 1,790 10,600
2007/02/22 1,800 1,800 1,788 1,788 11,500
2007/02/21 1,781 1,785 1,780 1,785 12,100
2007/02/20 1,765 1,779 1,757 1,774 12,900
2007/02/19 1,755 1,758 1,745 1,758 10,300
2007/02/16 1,745 1,757 1,741 1,745 19,100
2007/02/15 1,715 1,739 1,715 1,735 19,400
2007/02/14 1,695 1,720 1,695 1,714 22,300
2007/02/13 1,680 1,699 1,680 1,691 12,100
2007/02/09 1,671 1,676 1,667 1,675 8,700
2007/02/08 1,675 1,675 1,668 1,675 12,400
2007/02/07 1,670 1,672 1,665 1,672 28,700
2007/02/06 1,670 1,680 1,668 1,670 17,200
2007/02/05 1,682 1,685 1,666 1,670 36,600
2007/02/02 1,685 1,685 1,679 1,679 16,200
2007/02/01 1,688 1,694 1,680 1,680 9,300
2007/01/31 1,698 1,700 1,681 1,690 6,000
2007/01/30 1,681 1,688 1,678 1,681 11,300
2007/01/29 1,715 1,715 1,677 1,677 16,600
2007/01/26 1,689 1,692 1,665 1,670 24,700
2007/01/25 1,699 1,703 1,690 1,691 18,400
2007/01/24 1,700 1,700 1,690 1,698 21,300
2007/01/23 1,700 1,700 1,678 1,699 28,900
2007/01/22 1,660 1,690 1,650 1,685 26,100
2007/01/19 1,656 1,656 1,632 1,636 41,100
2007/01/18 1,620 1,630 1,619 1,628 58,400
2007/01/17 1,616 1,621 1,608 1,616 49,000
2007/01/16 1,615 1,615 1,605 1,613 49,900
2007/01/15 1,618 1,618 1,605 1,616 27,500
2007/01/12 1,600 1,630 1,600 1,617 36,300
2007/01/11 1,600 1,604 1,594 1,601 35,500
2007/01/10 1,600 1,604 1,595 1,599 24,300
2007/01/09 1,613 1,613 1,599 1,599 32,700
2007/01/05 1,614 1,620 1,600 1,605 28,800
2007/01/04 1,608 1,609 1,599 1,600 19,600

このページの先頭へ