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 |
---|---|---|---|---|---|
2019/12/30 | 6,480 | 6,550 | 6,480 | 6,490 | 27,400 |
2019/12/27 | 6,520 | 6,540 | 6,490 | 6,500 | 24,400 |
2019/12/26 | 6,470 | 6,500 | 6,470 | 6,500 | 19,900 |
2019/12/25 | 6,470 | 6,520 | 6,460 | 6,500 | 20,400 |
2019/12/24 | 6,500 | 6,510 | 6,460 | 6,490 | 23,500 |
2019/12/23 | 6,530 | 6,550 | 6,510 | 6,510 | 17,200 |
2019/12/20 | 6,460 | 6,540 | 6,450 | 6,510 | 41,800 |
2019/12/19 | 6,460 | 6,470 | 6,430 | 6,430 | 24,900 |
2019/12/18 | 6,480 | 6,480 | 6,450 | 6,480 | 17,700 |
2019/12/17 | 6,470 | 6,470 | 6,430 | 6,460 | 30,600 |
2019/12/16 | 6,470 | 6,490 | 6,460 | 6,470 | 19,200 |
2019/12/13 | 6,540 | 6,550 | 6,460 | 6,460 | 49,600 |
2019/12/12 | 6,500 | 6,500 | 6,450 | 6,480 | 27,400 |
2019/12/11 | 6,570 | 6,590 | 6,500 | 6,500 | 31,400 |
2019/12/10 | 6,580 | 6,600 | 6,570 | 6,570 | 21,100 |
2019/12/09 | 6,590 | 6,590 | 6,560 | 6,570 | 21,600 |
2019/12/06 | 6,500 | 6,570 | 6,490 | 6,550 | 29,300 |
2019/12/05 | 6,580 | 6,580 | 6,500 | 6,520 | 59,100 |
2019/12/04 | 6,590 | 6,640 | 6,580 | 6,630 | 24,900 |
2019/12/03 | 6,640 | 6,640 | 6,580 | 6,600 | 20,900 |
2019/12/02 | 6,610 | 6,640 | 6,570 | 6,620 | 31,400 |
2019/11/29 | 6,590 | 6,630 | 6,560 | 6,570 | 24,900 |
2019/11/28 | 6,630 | 6,630 | 6,580 | 6,600 | 15,300 |
2019/11/27 | 6,620 | 6,650 | 6,620 | 6,630 | 23,300 |
2019/11/26 | 6,620 | 6,650 | 6,610 | 6,620 | 27,800 |
2019/11/25 | 6,610 | 6,630 | 6,580 | 6,620 | 28,000 |
2019/11/22 | 6,590 | 6,620 | 6,570 | 6,590 | 28,800 |
2019/11/21 | 6,570 | 6,590 | 6,490 | 6,590 | 37,700 |
2019/11/20 | 6,550 | 6,580 | 6,540 | 6,570 | 18,800 |
2019/11/19 | 6,610 | 6,630 | 6,560 | 6,580 | 26,900 |
2019/11/18 | 6,600 | 6,610 | 6,560 | 6,600 | 12,500 |
2019/11/15 | 6,580 | 6,630 | 6,580 | 6,600 | 19,500 |
2019/11/14 | 6,630 | 6,640 | 6,550 | 6,580 | 27,900 |
2019/11/13 | 6,650 | 6,670 | 6,620 | 6,630 | 32,900 |
2019/11/12 | 6,650 | 6,670 | 6,610 | 6,630 | 45,100 |
2019/11/11 | 6,580 | 6,610 | 6,550 | 6,610 | 38,000 |
2019/11/08 | 6,580 | 6,610 | 6,530 | 6,530 | 43,100 |
2019/11/07 | 6,470 | 6,560 | 6,460 | 6,510 | 52,200 |
2019/11/06 | 6,540 | 6,540 | 6,430 | 6,450 | 40,000 |
2019/11/05 | 6,450 | 6,530 | 6,410 | 6,530 | 59,900 |
2019/11/01 | 6,520 | 6,520 | 6,420 | 6,450 | 69,400 |
2019/10/31 | 6,570 | 6,620 | 6,540 | 6,540 | 64,000 |
2019/10/30 | 6,590 | 6,690 | 6,560 | 6,660 | 88,300 |
2019/10/29 | 6,600 | 6,650 | 6,590 | 6,590 | 28,600 |
2019/10/28 | 6,610 | 6,650 | 6,550 | 6,590 | 42,200 |
2019/10/25 | 6,710 | 6,720 | 6,640 | 6,650 | 32,600 |
2019/10/24 | 6,770 | 6,780 | 6,690 | 6,690 | 31,200 |
2019/10/23 | 6,670 | 6,710 | 6,670 | 6,710 | 30,900 |
2019/10/21 | 6,640 | 6,680 | 6,640 | 6,660 | 23,300 |
2019/10/18 | 6,660 | 6,720 | 6,590 | 6,640 | 38,600 |
2019/10/17 | 6,730 | 6,770 | 6,660 | 6,660 | 39,800 |
2019/10/16 | 6,760 | 6,790 | 6,710 | 6,720 | 35,600 |
2019/10/15 | 6,820 | 6,840 | 6,750 | 6,750 | 45,500 |
2019/10/11 | 6,840 | 6,850 | 6,760 | 6,790 | 35,400 |
2019/10/10 | 6,930 | 6,930 | 6,820 | 6,830 | 31,600 |
2019/10/09 | 6,930 | 6,960 | 6,920 | 6,950 | 20,500 |
2019/10/08 | 6,930 | 6,990 | 6,930 | 6,960 | 33,900 |
2019/10/07 | 6,850 | 6,920 | 6,840 | 6,920 | 25,600 |
2019/10/04 | 6,890 | 6,890 | 6,790 | 6,850 | 43,000 |
2019/10/03 | 6,920 | 6,950 | 6,880 | 6,910 | 28,500 |
2019/10/02 | 6,920 | 7,040 | 6,920 | 6,960 | 44,400 |
2019/10/01 | 7,000 | 7,010 | 6,910 | 6,910 | 37,800 |
2019/09/30 | 6,940 | 7,030 | 6,940 | 6,990 | 37,100 |
2019/09/27 | 6,950 | 6,970 | 6,870 | 6,930 | 92,600 |
2019/09/26 | 7,040 | 7,080 | 7,010 | 7,010 | 365,800 |
2019/09/25 | 7,180 | 7,180 | 7,030 | 7,050 | 116,500 |
2019/09/24 | 7,180 | 7,220 | 7,140 | 7,160 | 100,200 |
2019/09/20 | 7,170 | 7,240 | 7,150 | 7,190 | 65,800 |
2019/09/19 | 7,070 | 7,170 | 7,070 | 7,170 | 51,900 |
2019/09/18 | 6,970 | 7,090 | 6,970 | 7,050 | 70,900 |
2019/09/17 | 7,060 | 7,060 | 6,950 | 6,970 | 72,400 |
2019/09/13 | 7,040 | 7,090 | 7,000 | 7,070 | 53,600 |
2019/09/12 | 7,000 | 7,070 | 7,000 | 7,010 | 39,500 |
2019/09/11 | 6,970 | 7,000 | 6,910 | 7,000 | 62,700 |
2019/09/10 | 7,140 | 7,150 | 6,970 | 7,040 | 64,700 |
2019/09/09 | 7,170 | 7,180 | 7,130 | 7,150 | 27,700 |
2019/09/06 | 7,220 | 7,220 | 7,180 | 7,180 | 27,200 |
2019/09/05 | 7,170 | 7,220 | 7,160 | 7,200 | 40,800 |
2019/09/04 | 7,190 | 7,200 | 7,130 | 7,150 | 30,100 |
2019/09/03 | 7,150 | 7,220 | 7,120 | 7,220 | 30,600 |
2019/09/02 | 7,230 | 7,240 | 7,170 | 7,170 | 19,900 |
2019/08/30 | 7,270 | 7,270 | 7,220 | 7,240 | 34,600 |
2019/08/29 | 7,190 | 7,250 | 7,160 | 7,250 | 27,100 |
2019/08/28 | 7,240 | 7,240 | 7,160 | 7,210 | 35,300 |
2019/08/27 | 7,170 | 7,230 | 7,120 | 7,230 | 43,700 |
2019/08/26 | 7,080 | 7,150 | 7,040 | 7,090 | 44,800 |
2019/08/23 | 7,120 | 7,190 | 7,120 | 7,180 | 20,000 |
2019/08/22 | 7,130 | 7,130 | 7,090 | 7,120 | 18,400 |
2019/08/21 | 7,150 | 7,160 | 7,080 | 7,100 | 21,600 |
2019/08/20 | 7,160 | 7,240 | 7,160 | 7,210 | 26,000 |
2019/08/19 | 7,140 | 7,180 | 7,110 | 7,170 | 21,900 |
2019/08/16 | 7,100 | 7,180 | 7,080 | 7,140 | 22,200 |
2019/08/15 | 7,020 | 7,110 | 7,010 | 7,070 | 29,900 |
2019/08/14 | 7,180 | 7,190 | 7,070 | 7,150 | 30,700 |
2019/08/13 | 7,090 | 7,140 | 7,060 | 7,140 | 46,400 |
2019/08/09 | 7,030 | 7,140 | 7,020 | 7,130 | 54,200 |
2019/08/08 | 7,080 | 7,120 | 7,010 | 7,060 | 55,500 |
2019/08/07 | 7,050 | 7,110 | 7,000 | 7,090 | 71,000 |
2019/08/06 | 6,820 | 7,070 | 6,770 | 7,040 | 115,900 |
2019/08/05 | 6,780 | 6,960 | 6,780 | 6,920 | 79,800 |
2019/08/02 | 6,620 | 6,740 | 6,580 | 6,700 | 69,800 |
2019/08/01 | 6,680 | 6,740 | 6,570 | 6,660 | 56,800 |
2019/07/31 | 6,980 | 7,080 | 6,720 | 6,720 | 195,900 |
2019/07/30 | 6,730 | 6,810 | 6,730 | 6,780 | 73,400 |
2019/07/29 | 6,550 | 6,670 | 6,550 | 6,640 | 65,100 |
2019/07/26 | 6,350 | 6,500 | 6,320 | 6,490 | 49,400 |
2019/07/25 | 6,340 | 6,420 | 6,340 | 6,390 | 22,000 |
2019/07/24 | 6,350 | 6,350 | 6,300 | 6,320 | 40,900 |
2019/07/23 | 6,350 | 6,410 | 6,330 | 6,360 | 25,000 |
2019/07/22 | 6,440 | 6,440 | 6,330 | 6,350 | 27,800 |
2019/07/19 | 6,340 | 6,420 | 6,330 | 6,420 | 27,000 |
2019/07/18 | 6,490 | 6,490 | 6,340 | 6,340 | 39,600 |
2019/07/17 | 6,470 | 6,490 | 6,440 | 6,490 | 14,100 |
2019/07/16 | 6,520 | 6,540 | 6,440 | 6,470 | 34,200 |
2019/07/12 | 6,520 | 6,560 | 6,490 | 6,510 | 15,100 |
2019/07/11 | 6,470 | 6,570 | 6,460 | 6,540 | 32,100 |
2019/07/10 | 6,450 | 6,470 | 6,420 | 6,420 | 37,000 |
2019/07/09 | 6,610 | 6,620 | 6,470 | 6,490 | 28,200 |
2019/07/08 | 6,660 | 6,690 | 6,530 | 6,560 | 35,200 |
2019/07/05 | 6,780 | 6,780 | 6,680 | 6,720 | 22,900 |
2019/07/04 | 6,700 | 6,770 | 6,690 | 6,740 | 41,200 |
2019/07/03 | 6,500 | 6,700 | 6,500 | 6,640 | 58,800 |
2019/07/02 | 6,410 | 6,510 | 6,410 | 6,470 | 40,400 |
2019/07/01 | 6,320 | 6,420 | 6,310 | 6,410 | 43,700 |
2019/06/28 | 6,350 | 6,410 | 6,310 | 6,310 | 37,200 |
2019/06/27 | 6,350 | 6,380 | 6,340 | 6,370 | 26,700 |
2019/06/26 | 6,440 | 6,490 | 6,350 | 6,350 | 40,100 |
2019/06/25 | 6,460 | 6,530 | 6,430 | 6,470 | 23,200 |
2019/06/24 | 6,420 | 6,470 | 6,380 | 6,420 | 29,200 |
2019/06/21 | 6,480 | 6,500 | 6,420 | 6,420 | 99,700 |
2019/06/20 | 6,550 | 6,600 | 6,500 | 6,510 | 43,300 |
2019/06/19 | 6,620 | 6,680 | 6,580 | 6,580 | 27,800 |
2019/06/18 | 6,690 | 6,740 | 6,580 | 6,590 | 26,500 |
2019/06/17 | 6,770 | 6,790 | 6,680 | 6,700 | 19,700 |
2019/06/14 | 6,770 | 6,800 | 6,710 | 6,790 | 30,200 |
2019/06/13 | 6,740 | 6,770 | 6,660 | 6,740 | 45,700 |
2019/06/12 | 6,860 | 6,880 | 6,790 | 6,830 | 28,200 |
2019/06/11 | 6,860 | 6,890 | 6,830 | 6,850 | 18,800 |
2019/06/10 | 6,840 | 6,920 | 6,830 | 6,860 | 33,800 |
2019/06/07 | 6,700 | 6,820 | 6,690 | 6,820 | 30,900 |
2019/06/06 | 6,700 | 6,770 | 6,700 | 6,700 | 16,400 |
2019/06/05 | 6,640 | 6,720 | 6,640 | 6,720 | 28,100 |
2019/06/04 | 6,790 | 6,800 | 6,530 | 6,600 | 47,200 |
2019/06/03 | 6,580 | 6,750 | 6,550 | 6,720 | 56,100 |
2019/05/31 | 6,710 | 6,740 | 6,590 | 6,640 | 42,900 |
2019/05/30 | 6,870 | 6,900 | 6,700 | 6,710 | 83,400 |
2019/05/29 | 6,910 | 7,010 | 6,880 | 6,920 | 38,500 |
2019/05/28 | 7,050 | 7,050 | 6,970 | 6,990 | 42,300 |
2019/05/27 | 7,170 | 7,170 | 7,060 | 7,100 | 18,900 |
2019/05/24 | 7,020 | 7,100 | 7,020 | 7,090 | 18,700 |
2019/05/23 | 7,010 | 7,050 | 6,970 | 7,050 | 29,000 |
2019/05/22 | 7,120 | 7,130 | 7,010 | 7,010 | 17,600 |
2019/05/21 | 7,120 | 7,160 | 7,080 | 7,110 | 17,400 |
2019/05/20 | 7,170 | 7,220 | 7,140 | 7,160 | 22,900 |
2019/05/17 | 7,060 | 7,180 | 7,060 | 7,170 | 49,500 |
2019/05/16 | 7,000 | 7,070 | 6,800 | 7,020 | 109,700 |
2019/05/15 | 7,190 | 7,190 | 7,030 | 7,120 | 38,000 |
2019/05/14 | 6,980 | 7,130 | 6,960 | 7,130 | 39,800 |
2019/05/13 | 7,040 | 7,120 | 7,000 | 7,090 | 50,500 |
2019/05/10 | 7,040 | 7,060 | 6,970 | 7,010 | 49,200 |
2019/05/09 | 7,140 | 7,190 | 7,020 | 7,040 | 49,800 |
2019/05/08 | 7,170 | 7,250 | 7,170 | 7,220 | 36,500 |
2019/05/07 | 7,330 | 7,370 | 7,190 | 7,250 | 48,600 |
2019/04/26 | 7,290 | 7,310 | 7,210 | 7,230 | 27,700 |
2019/04/25 | 7,270 | 7,350 | 7,250 | 7,330 | 27,000 |
2019/04/24 | 7,330 | 7,370 | 7,280 | 7,290 | 26,700 |
2019/04/23 | 7,350 | 7,350 | 7,280 | 7,330 | 30,100 |
2019/04/22 | 7,190 | 7,350 | 7,180 | 7,340 | 26,400 |
2019/04/19 | 7,220 | 7,260 | 7,200 | 7,230 | 18,200 |
2019/04/18 | 7,180 | 7,250 | 7,180 | 7,190 | 32,800 |
2019/04/17 | 7,190 | 7,200 | 7,140 | 7,180 | 24,100 |
2019/04/16 | 7,250 | 7,260 | 7,170 | 7,210 | 25,000 |
2019/04/15 | 7,280 | 7,310 | 7,220 | 7,250 | 28,700 |
2019/04/12 | 7,230 | 7,290 | 7,180 | 7,260 | 38,600 |
2019/04/11 | 7,140 | 7,220 | 7,130 | 7,210 | 48,400 |
2019/04/10 | 7,060 | 7,140 | 7,050 | 7,120 | 42,600 |
2019/04/09 | 7,000 | 7,030 | 6,950 | 7,010 | 37,700 |
2019/04/08 | 7,020 | 7,060 | 7,010 | 7,060 | 29,300 |
2019/04/05 | 7,140 | 7,140 | 7,010 | 7,040 | 36,200 |
2019/04/04 | 7,130 | 7,130 | 7,040 | 7,050 | 35,600 |
2019/04/03 | 7,020 | 7,100 | 6,980 | 7,060 | 70,900 |
2019/04/02 | 7,090 | 7,110 | 6,970 | 6,980 | 52,600 |
2019/04/01 | 7,140 | 7,140 | 7,070 | 7,070 | 53,900 |
2019/03/29 | 7,120 | 7,150 | 6,900 | 7,010 | 121,700 |
2019/03/28 | 7,230 | 7,270 | 7,120 | 7,120 | 53,300 |
2019/03/27 | 7,350 | 7,350 | 7,120 | 7,250 | 109,100 |
2019/03/26 | 7,330 | 7,460 | 7,330 | 7,450 | 179,200 |
2019/03/25 | 7,280 | 7,320 | 7,230 | 7,320 | 102,300 |
2019/03/22 | 7,420 | 7,420 | 7,330 | 7,340 | 46,000 |
2019/03/20 | 7,340 | 7,410 | 7,340 | 7,400 | 32,200 |
2019/03/19 | 7,350 | 7,380 | 7,260 | 7,330 | 45,600 |
2019/03/18 | 7,440 | 7,440 | 7,390 | 7,420 | 26,100 |
2019/03/15 | 7,310 | 7,440 | 7,310 | 7,370 | 56,200 |
2019/03/14 | 7,420 | 7,420 | 7,310 | 7,320 | 22,900 |
2019/03/13 | 7,310 | 7,360 | 7,280 | 7,340 | 23,700 |
2019/03/12 | 7,310 | 7,330 | 7,280 | 7,290 | 29,600 |
2019/03/11 | 7,290 | 7,340 | 7,270 | 7,280 | 21,000 |
2019/03/08 | 7,310 | 7,330 | 7,250 | 7,290 | 41,000 |
2019/03/07 | 7,400 | 7,470 | 7,360 | 7,410 | 29,000 |
2019/03/06 | 7,480 | 7,500 | 7,400 | 7,430 | 33,500 |
2019/03/05 | 7,500 | 7,540 | 7,480 | 7,510 | 31,200 |
2019/03/04 | 7,660 | 7,690 | 7,560 | 7,590 | 22,400 |
2019/03/01 | 7,520 | 7,620 | 7,490 | 7,600 | 37,300 |
2019/02/28 | 7,440 | 7,500 | 7,400 | 7,470 | 31,600 |
2019/02/27 | 7,390 | 7,490 | 7,370 | 7,410 | 37,100 |
2019/02/26 | 7,380 | 7,400 | 7,300 | 7,330 | 34,200 |
2019/02/25 | 7,450 | 7,470 | 7,380 | 7,410 | 28,600 |
2019/02/22 | 7,420 | 7,570 | 7,410 | 7,450 | 39,400 |
2019/02/21 | 7,400 | 7,420 | 7,360 | 7,400 | 20,900 |
2019/02/20 | 7,300 | 7,380 | 7,300 | 7,380 | 23,100 |
2019/02/19 | 7,240 | 7,370 | 7,230 | 7,320 | 36,600 |
2019/02/18 | 7,200 | 7,210 | 7,150 | 7,180 | 23,400 |
2019/02/15 | 7,160 | 7,160 | 7,090 | 7,130 | 32,100 |
2019/02/14 | 7,210 | 7,270 | 7,130 | 7,160 | 38,000 |
2019/02/13 | 7,200 | 7,280 | 7,180 | 7,210 | 27,700 |
2019/02/12 | 7,200 | 7,240 | 7,180 | 7,220 | 27,600 |
2019/02/08 | 7,120 | 7,270 | 7,110 | 7,180 | 50,800 |
2019/02/07 | 7,190 | 7,240 | 7,140 | 7,170 | 21,300 |
2019/02/06 | 7,200 | 7,270 | 7,140 | 7,240 | 34,700 |
2019/02/05 | 7,160 | 7,210 | 7,130 | 7,140 | 28,300 |
2019/02/04 | 7,130 | 7,260 | 7,120 | 7,140 | 69,100 |
2019/02/01 | 7,250 | 7,250 | 7,060 | 7,090 | 81,900 |
2019/01/31 | 7,210 | 7,400 | 7,110 | 7,280 | 182,700 |
2019/01/30 | 7,000 | 7,020 | 6,940 | 6,960 | 49,100 |
2019/01/29 | 6,950 | 7,020 | 6,940 | 6,990 | 43,400 |
2019/01/28 | 7,000 | 7,040 | 6,950 | 6,950 | 44,000 |
2019/01/25 | 7,070 | 7,100 | 7,030 | 7,030 | 37,500 |
2019/01/24 | 7,140 | 7,190 | 7,080 | 7,090 | 34,300 |
2019/01/23 | 7,120 | 7,210 | 7,070 | 7,160 | 32,300 |
2019/01/22 | 7,220 | 7,220 | 7,110 | 7,160 | 19,000 |
2019/01/21 | 7,250 | 7,260 | 7,150 | 7,160 | 20,500 |
2019/01/18 | 7,070 | 7,190 | 7,070 | 7,160 | 22,500 |
2019/01/17 | 7,130 | 7,220 | 7,070 | 7,120 | 33,400 |
2019/01/16 | 7,190 | 7,270 | 7,110 | 7,170 | 30,200 |
2019/01/15 | 7,100 | 7,190 | 7,080 | 7,100 | 40,500 |
2019/01/11 | 7,380 | 7,380 | 7,120 | 7,120 | 55,100 |
2019/01/10 | 7,290 | 7,330 | 7,170 | 7,310 | 26,800 |
2019/01/09 | 7,340 | 7,340 | 7,250 | 7,290 | 19,600 |
2019/01/08 | 7,380 | 7,400 | 7,220 | 7,250 | 57,100 |
2019/01/07 | 7,420 | 7,490 | 7,320 | 7,450 | 41,800 |
2019/01/04 | 7,160 | 7,250 | 7,110 | 7,230 | 46,600 |