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
2009/12/30 2,490 2,505 2,475 2,475 38,300
2009/12/29 2,520 2,525 2,485 2,495 45,600
2009/12/28 2,470 2,510 2,460 2,495 56,900
2009/12/25 2,520 2,530 2,480 2,480 61,600
2009/12/24 2,535 2,545 2,510 2,540 44,800
2009/12/22 2,575 2,575 2,535 2,535 61,300
2009/12/21 2,585 2,595 2,565 2,585 32,200
2009/12/18 2,540 2,590 2,535 2,590 48,000
2009/12/17 2,625 2,625 2,560 2,560 77,200
2009/12/16 2,600 2,620 2,535 2,605 110,700
2009/12/15 2,550 2,630 2,545 2,600 128,800
2009/12/14 2,485 2,535 2,465 2,520 97,700
2009/12/11 2,470 2,485 2,450 2,460 92,500
2009/12/10 2,440 2,490 2,420 2,490 151,400
2009/12/09 2,415 2,420 2,400 2,420 59,500
2009/12/08 2,415 2,430 2,400 2,430 42,300
2009/12/07 2,435 2,435 2,405 2,415 36,700
2009/12/04 2,460 2,470 2,405 2,415 77,700
2009/12/03 2,460 2,490 2,430 2,480 102,400
2009/12/02 2,405 2,480 2,400 2,460 103,000
2009/12/01 2,380 2,380 2,335 2,360 56,000
2009/11/30 2,330 2,380 2,280 2,380 65,400
2009/11/27 2,305 2,335 2,285 2,295 65,500
2009/11/26 2,305 2,350 2,305 2,340 29,500
2009/11/25 2,290 2,335 2,270 2,320 36,800
2009/11/24 2,425 2,430 2,300 2,300 87,300
2009/11/20 2,260 2,380 2,250 2,375 82,000
2009/11/19 2,320 2,345 2,280 2,295 51,700
2009/11/18 2,280 2,370 2,270 2,320 81,700
2009/11/17 2,390 2,415 2,290 2,305 128,300
2009/11/16 2,470 2,475 2,400 2,400 112,900
2009/11/13 2,530 2,540 2,485 2,500 103,000
2009/11/12 2,650 2,655 2,525 2,525 153,800
2009/11/11 2,455 2,625 2,450 2,625 262,500
2009/11/10 2,530 2,560 2,480 2,485 68,300
2009/11/09 2,560 2,575 2,510 2,525 56,400
2009/11/06 2,590 2,595 2,575 2,580 17,900
2009/11/05 2,630 2,630 2,565 2,585 45,300
2009/11/04 2,560 2,615 2,560 2,605 51,300
2009/11/02 2,550 2,585 2,500 2,560 68,600
2009/10/30 2,580 2,595 2,530 2,580 109,000
2009/10/29 2,605 2,620 2,550 2,560 92,300
2009/10/28 2,650 2,670 2,620 2,640 36,200
2009/10/27 2,690 2,700 2,650 2,650 43,000
2009/10/26 2,675 2,700 2,645 2,695 51,100
2009/10/23 2,720 2,725 2,675 2,675 37,500
2009/10/22 2,685 2,715 2,685 2,695 37,300
2009/10/21 2,670 2,775 2,670 2,690 88,200
2009/10/20 2,690 2,695 2,680 2,690 46,700
2009/10/19 2,730 2,740 2,690 2,695 62,700
2009/10/16 2,750 2,755 2,725 2,745 33,900
2009/10/15 2,760 2,760 2,740 2,750 30,000
2009/10/14 2,785 2,790 2,735 2,745 62,700
2009/10/13 2,760 2,840 2,755 2,780 93,900
2009/10/09 2,730 2,765 2,725 2,760 40,400
2009/10/08 2,770 2,790 2,750 2,750 115,500
2009/10/07 2,820 2,840 2,795 2,805 83,400
2009/10/06 2,875 2,885 2,825 2,840 105,500
2009/10/05 2,815 2,885 2,810 2,870 244,400
2009/10/02 2,800 2,805 2,760 2,795 114,600
2009/10/01 2,710 2,815 2,710 2,815 148,600
2009/09/30 2,710 2,710 2,695 2,705 28,700
2009/09/29 2,695 2,715 2,680 2,715 66,600
2009/09/28 2,670 2,700 2,660 2,680 88,400
2009/09/25 2,670 2,715 2,670 2,705 73,500
2009/09/24 2,670 2,720 2,655 2,715 144,800
2009/09/18 2,610 2,685 2,595 2,685 213,400
2009/09/17 2,765 2,770 2,670 2,680 238,200
2009/09/16 2,825 2,835 2,760 2,760 161,000
2009/09/15 2,905 2,905 2,810 2,825 311,100
2009/09/14 2,855 2,860 2,825 2,840 82,700
2009/09/11 2,870 2,885 2,840 2,870 86,800
2009/09/10 2,900 2,925 2,790 2,885 266,200
2009/09/09 2,890 2,900 2,870 2,895 144,900
2009/09/08 2,820 2,860 2,810 2,860 73,100
2009/09/07 2,845 2,880 2,795 2,805 148,900
2009/09/04 2,810 2,830 2,800 2,830 98,900
2009/09/03 2,790 2,815 2,790 2,810 74,400
2009/09/02 2,745 2,810 2,740 2,790 118,700
2009/09/01 2,790 2,800 2,745 2,750 72,800
2009/08/31 2,800 2,815 2,735 2,800 75,200
2009/08/28 2,750 2,830 2,740 2,795 160,600
2009/08/27 2,720 2,750 2,710 2,750 81,800
2009/08/26 2,780 2,780 2,730 2,755 94,600
2009/08/25 2,795 2,795 2,750 2,780 108,600
2009/08/24 2,805 2,835 2,805 2,805 79,700
2009/08/21 2,805 2,820 2,780 2,805 90,600
2009/08/20 2,830 2,860 2,765 2,835 132,800
2009/08/19 2,850 2,920 2,825 2,825 229,300
2009/08/18 2,740 2,840 2,735 2,840 135,700
2009/08/17 2,800 2,825 2,770 2,770 92,700
2009/08/14 2,765 2,860 2,730 2,780 294,900
2009/08/13 2,700 2,905 2,685 2,770 699,500
2009/08/12 2,595 2,665 2,590 2,660 349,900
2009/08/11 2,525 2,595 2,510 2,590 306,600
2009/08/10 2,520 2,535 2,500 2,520 106,300
2009/08/07 2,460 2,490 2,450 2,490 100,500
2009/08/06 2,540 2,550 2,420 2,420 210,600
2009/08/05 2,420 2,520 2,405 2,505 261,900
2009/08/04 2,470 2,470 2,380 2,395 134,400
2009/08/03 2,490 2,510 2,440 2,475 137,300
2009/07/31 2,500 2,545 2,420 2,480 254,800
2009/07/30 2,400 2,530 2,370 2,530 309,000
2009/07/29 2,280 2,380 2,280 2,370 77,100
2009/07/28 2,310 2,325 2,280 2,295 54,400
2009/07/27 2,380 2,385 2,330 2,330 54,500
2009/07/24 2,385 2,395 2,345 2,380 78,400
2009/07/23 2,400 2,410 2,375 2,385 70,100
2009/07/22 2,385 2,420 2,370 2,385 76,800
2009/07/21 2,395 2,430 2,380 2,380 119,500
2009/07/17 2,350 2,395 2,350 2,385 167,200
2009/07/16 2,230 2,380 2,230 2,330 266,500
2009/07/15 2,140 2,240 2,135 2,215 128,300
2009/07/14 2,220 2,280 2,125 2,155 189,900
2009/07/13 2,375 2,375 2,225 2,225 199,500
2009/07/10 2,275 2,395 2,215 2,375 525,000
2009/07/09 2,160 2,335 2,155 2,325 517,000
2009/07/08 2,070 2,170 2,060 2,135 225,200
2009/07/07 2,000 2,070 1,996 2,070 172,700
2009/07/06 1,989 2,000 1,981 2,000 60,400
2009/07/03 1,987 1,987 1,980 1,986 29,400
2009/07/02 1,989 1,990 1,970 1,989 36,200
2009/07/01 1,980 1,990 1,970 1,978 58,300
2009/06/30 1,952 1,979 1,952 1,979 81,600
2009/06/29 1,931 1,948 1,911 1,920 74,900
2009/06/26 1,979 1,980 1,955 1,958 52,400
2009/06/25 1,978 2,005 1,959 1,964 156,500
2009/06/24 1,895 1,978 1,895 1,971 166,400
2009/06/23 1,850 1,888 1,845 1,867 74,300
2009/06/22 1,820 1,860 1,819 1,860 112,500
2009/06/19 1,795 1,815 1,785 1,812 48,300
2009/06/18 1,799 1,800 1,773 1,779 40,600
2009/06/17 1,764 1,815 1,754 1,800 68,000
2009/06/16 1,805 1,809 1,770 1,772 105,200
2009/06/15 1,820 1,833 1,800 1,810 120,500
2009/06/12 1,803 1,803 1,762 1,800 97,700
2009/06/11 1,750 1,826 1,742 1,803 107,600
2009/06/10 1,690 1,766 1,685 1,740 107,700
2009/06/09 1,692 1,694 1,685 1,691 24,700
2009/06/08 1,691 1,698 1,681 1,692 50,800
2009/06/05 1,695 1,699 1,666 1,684 65,600
2009/06/04 1,676 1,695 1,640 1,687 146,400
2009/06/03 1,630 1,630 1,608 1,620 46,900
2009/06/02 1,647 1,650 1,630 1,634 34,100
2009/06/01 1,620 1,635 1,620 1,635 32,600
2009/05/29 1,595 1,608 1,590 1,608 48,100
2009/05/28 1,586 1,589 1,582 1,589 21,100
2009/05/27 1,585 1,592 1,585 1,586 31,800
2009/05/26 1,556 1,577 1,545 1,572 79,800
2009/05/25 1,565 1,570 1,554 1,559 23,000
2009/05/22 1,561 1,562 1,544 1,556 23,900
2009/05/21 1,550 1,565 1,550 1,562 32,300
2009/05/20 1,563 1,565 1,550 1,551 31,800
2009/05/19 1,539 1,566 1,533 1,562 96,400
2009/05/18 1,527 1,528 1,500 1,511 51,800
2009/05/15 1,551 1,564 1,531 1,537 64,500
2009/05/14 1,540 1,580 1,534 1,551 285,400
2009/05/13 1,474 1,492 1,474 1,492 29,500
2009/05/12 1,470 1,474 1,469 1,473 23,700
2009/05/11 1,473 1,474 1,469 1,470 35,800
2009/05/08 1,486 1,486 1,470 1,472 26,700
2009/05/07 1,489 1,490 1,470 1,476 35,900
2009/05/01 1,496 1,496 1,460 1,478 50,600
2009/04/30 1,509 1,509 1,495 1,496 29,800
2009/04/28 1,516 1,520 1,504 1,505 18,400
2009/04/27 1,519 1,522 1,513 1,515 10,300
2009/04/24 1,515 1,519 1,511 1,519 8,700
2009/04/23 1,515 1,517 1,503 1,516 12,500
2009/04/22 1,518 1,518 1,513 1,518 15,600
2009/04/21 1,511 1,518 1,510 1,518 19,100
2009/04/20 1,515 1,518 1,510 1,518 26,600
2009/04/17 1,501 1,511 1,501 1,508 25,200
2009/04/16 1,509 1,510 1,498 1,500 14,500
2009/04/15 1,506 1,507 1,499 1,506 15,800
2009/04/14 1,505 1,505 1,496 1,504 13,200
2009/04/13 1,505 1,506 1,497 1,499 12,600
2009/04/10 1,499 1,503 1,494 1,499 13,000
2009/04/09 1,501 1,505 1,490 1,500 15,600
2009/04/08 1,502 1,516 1,485 1,499 18,600
2009/04/07 1,500 1,506 1,490 1,492 20,800
2009/04/06 1,533 1,533 1,500 1,500 41,400
2009/04/03 1,520 1,527 1,513 1,527 30,500
2009/04/02 1,510 1,517 1,507 1,512 60,400
2009/04/01 1,498 1,505 1,490 1,491 23,700
2009/03/31 1,491 1,493 1,482 1,493 16,000
2009/03/30 1,492 1,497 1,489 1,492 16,800
2009/03/27 1,488 1,498 1,488 1,492 20,300
2009/03/26 1,500 1,500 1,488 1,488 28,900
2009/03/25 1,509 1,515 1,500 1,511 73,900
2009/03/24 1,509 1,511 1,502 1,509 34,600
2009/03/23 1,500 1,509 1,499 1,507 21,100
2009/03/19 1,491 1,501 1,485 1,500 24,000
2009/03/18 1,504 1,505 1,492 1,498 27,100
2009/03/17 1,514 1,515 1,503 1,514 38,400
2009/03/16 1,520 1,523 1,509 1,510 34,600
2009/03/13 1,550 1,550 1,509 1,509 50,600
2009/03/12 1,585 1,588 1,519 1,520 75,000
2009/03/11 1,510 1,560 1,508 1,559 35,200
2009/03/10 1,515 1,515 1,510 1,511 3,500
2009/03/09 1,510 1,516 1,510 1,515 8,500
2009/03/06 1,524 1,524 1,505 1,505 23,800
2009/03/05 1,529 1,530 1,520 1,530 9,700
2009/03/04 1,510 1,528 1,509 1,510 12,300
2009/03/03 1,520 1,520 1,505 1,509 17,000
2009/03/02 1,535 1,535 1,515 1,525 20,200
2009/02/27 1,540 1,540 1,522 1,525 13,400
2009/02/26 1,525 1,550 1,521 1,535 33,100
2009/02/25 1,525 1,530 1,520 1,525 5,200
2009/02/24 1,530 1,530 1,510 1,524 11,400
2009/02/23 1,530 1,543 1,515 1,540 12,800
2009/02/20 1,516 1,527 1,510 1,527 4,200
2009/02/19 1,542 1,542 1,521 1,527 3,200
2009/02/18 1,530 1,550 1,510 1,544 19,500
2009/02/17 1,528 1,535 1,500 1,530 33,300
2009/02/16 1,506 1,521 1,506 1,517 6,700
2009/02/13 1,517 1,522 1,503 1,521 9,700
2009/02/12 1,525 1,525 1,500 1,520 11,600
2009/02/10 1,475 1,525 1,474 1,522 11,500
2009/02/09 1,484 1,499 1,480 1,480 10,000
2009/02/06 1,480 1,519 1,480 1,499 6,200
2009/02/05 1,508 1,518 1,480 1,489 11,900
2009/02/04 1,511 1,523 1,505 1,505 13,800
2009/02/03 1,530 1,550 1,498 1,520 17,200
2009/02/02 1,572 1,575 1,501 1,530 25,400
2009/01/30 1,569 1,570 1,552 1,570 11,500
2009/01/29 1,574 1,575 1,551 1,567 12,600
2009/01/28 1,550 1,560 1,541 1,560 17,300
2009/01/27 1,590 1,595 1,520 1,536 52,700
2009/01/26 1,509 1,600 1,505 1,579 89,300
2009/01/23 1,496 1,504 1,485 1,486 13,000
2009/01/22 1,497 1,499 1,490 1,496 4,300
2009/01/21 1,473 1,499 1,472 1,499 7,500
2009/01/20 1,469 1,484 1,467 1,483 7,100
2009/01/19 1,475 1,475 1,465 1,469 5,900
2009/01/16 1,489 1,489 1,482 1,482 1,000
2009/01/15 1,494 1,497 1,478 1,485 3,300
2009/01/14 1,486 1,501 1,480 1,500 15,500
2009/01/13 1,478 1,490 1,471 1,480 5,000
2009/01/09 1,479 1,480 1,465 1,479 5,200
2009/01/08 1,470 1,480 1,461 1,480 2,700
2009/01/07 1,481 1,481 1,460 1,475 4,500
2009/01/06 1,463 1,470 1,463 1,468 2,000
2009/01/05 1,500 1,501 1,460 1,460 11,500

このページの先頭へ