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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,730 | 3,760 | 3,675 | 3,745 | 118,100 |
| 2025/07/30 | 3,680 | 3,720 | 3,670 | 3,690 | 128,900 |
| 2025/07/29 | 3,645 | 3,665 | 3,625 | 3,660 | 68,900 |
| 2025/07/28 | 3,660 | 3,660 | 3,635 | 3,655 | 74,100 |
| 2025/07/25 | 3,650 | 3,700 | 3,650 | 3,655 | 67,600 |
| 2025/07/24 | 3,660 | 3,680 | 3,650 | 3,650 | 67,800 |
| 2025/07/23 | 3,660 | 3,665 | 3,615 | 3,650 | 105,500 |
| 2025/07/22 | 3,645 | 3,665 | 3,615 | 3,645 | 80,000 |
| 2025/07/18 | 3,705 | 3,730 | 3,640 | 3,645 | 63,100 |
| 2025/07/17 | 3,635 | 3,685 | 3,635 | 3,685 | 75,700 |
| 2025/07/16 | 3,640 | 3,665 | 3,615 | 3,630 | 71,100 |
| 2025/07/15 | 3,650 | 3,650 | 3,615 | 3,640 | 75,700 |
| 2025/07/14 | 3,605 | 3,660 | 3,595 | 3,635 | 89,300 |
| 2025/07/11 | 3,625 | 3,650 | 3,600 | 3,605 | 75,200 |
| 2025/07/10 | 3,665 | 3,665 | 3,610 | 3,620 | 116,700 |
| 2025/07/09 | 3,660 | 3,690 | 3,650 | 3,665 | 100,400 |
| 2025/07/08 | 3,700 | 3,700 | 3,665 | 3,665 | 119,300 |
| 2025/07/07 | 3,675 | 3,720 | 3,660 | 3,700 | 84,500 |
| 2025/07/04 | 3,685 | 3,710 | 3,675 | 3,675 | 74,800 |
| 2025/07/03 | 3,765 | 3,765 | 3,645 | 3,680 | 183,500 |
| 2025/07/02 | 3,750 | 3,790 | 3,750 | 3,785 | 92,400 |
| 2025/07/01 | 3,805 | 3,805 | 3,750 | 3,750 | 90,300 |
| 2025/06/30 | 3,780 | 3,855 | 3,765 | 3,805 | 173,800 |
| 2025/06/27 | 3,735 | 3,770 | 3,715 | 3,770 | 349,000 |
| 2025/06/26 | 3,690 | 3,720 | 3,690 | 3,720 | 91,000 |
| 2025/06/25 | 3,710 | 3,710 | 3,655 | 3,695 | 103,300 |
| 2025/06/24 | 3,735 | 3,735 | 3,680 | 3,720 | 83,800 |
| 2025/06/23 | 3,660 | 3,735 | 3,650 | 3,690 | 108,200 |
| 2025/06/20 | 3,680 | 3,690 | 3,650 | 3,660 | 212,500 |
| 2025/06/19 | 3,660 | 3,680 | 3,645 | 3,680 | 83,900 |
| 2025/06/18 | 3,625 | 3,660 | 3,620 | 3,650 | 95,500 |
| 2025/06/17 | 3,610 | 3,635 | 3,560 | 3,625 | 116,700 |
| 2025/06/16 | 3,560 | 3,620 | 3,535 | 3,610 | 140,800 |
| 2025/06/13 | 3,545 | 3,555 | 3,510 | 3,550 | 108,600 |
| 2025/06/12 | 3,575 | 3,595 | 3,550 | 3,570 | 100,400 |
| 2025/06/11 | 3,575 | 3,595 | 3,525 | 3,580 | 102,700 |
| 2025/06/10 | 3,585 | 3,590 | 3,550 | 3,580 | 97,000 |
| 2025/06/09 | 3,555 | 3,585 | 3,540 | 3,585 | 118,900 |
| 2025/06/06 | 3,495 | 3,555 | 3,490 | 3,545 | 84,700 |
| 2025/06/05 | 3,520 | 3,540 | 3,490 | 3,505 | 74,200 |
| 2025/06/04 | 3,545 | 3,570 | 3,520 | 3,550 | 119,800 |
| 2025/06/03 | 3,530 | 3,575 | 3,505 | 3,575 | 104,500 |
| 2025/06/02 | 3,490 | 3,560 | 3,460 | 3,530 | 158,100 |
| 2025/05/30 | 3,430 | 3,495 | 3,425 | 3,485 | 144,300 |
| 2025/05/29 | 3,430 | 3,445 | 3,410 | 3,440 | 96,700 |
| 2025/05/28 | 3,460 | 3,460 | 3,415 | 3,435 | 98,100 |
| 2025/05/27 | 3,450 | 3,475 | 3,430 | 3,440 | 60,400 |
| 2025/05/26 | 3,470 | 3,475 | 3,445 | 3,450 | 59,400 |
| 2025/05/23 | 3,445 | 3,490 | 3,420 | 3,455 | 83,200 |
| 2025/05/22 | 3,485 | 3,505 | 3,455 | 3,465 | 104,600 |
| 2025/05/21 | 3,500 | 3,505 | 3,440 | 3,445 | 114,800 |
| 2025/05/20 | 3,630 | 3,630 | 3,485 | 3,495 | 199,300 |
| 2025/05/19 | 3,535 | 3,655 | 3,535 | 3,630 | 310,600 |
| 2025/05/16 | 3,510 | 3,625 | 3,420 | 3,480 | 348,900 |
| 2025/05/15 | 3,430 | 3,455 | 3,405 | 3,450 | 90,000 |
| 2025/05/14 | 3,410 | 3,450 | 3,405 | 3,430 | 83,600 |
| 2025/05/13 | 3,450 | 3,450 | 3,400 | 3,405 | 82,500 |
| 2025/05/12 | 3,455 | 3,475 | 3,415 | 3,450 | 89,700 |
| 2025/05/09 | 3,435 | 3,470 | 3,405 | 3,455 | 118,100 |
| 2025/05/08 | 3,350 | 3,440 | 3,320 | 3,430 | 168,300 |
| 2025/05/07 | 3,240 | 3,340 | 3,240 | 3,330 | 121,300 |
| 2025/05/02 | 3,205 | 3,235 | 3,190 | 3,225 | 80,200 |
| 2025/05/01 | 3,240 | 3,245 | 3,190 | 3,230 | 87,400 |
| 2025/04/30 | 3,265 | 3,265 | 3,205 | 3,240 | 88,700 |
| 2025/04/28 | 3,250 | 3,265 | 3,215 | 3,240 | 92,200 |
| 2025/04/25 | 3,255 | 3,255 | 3,215 | 3,225 | 87,600 |
| 2025/04/24 | 3,355 | 3,355 | 3,280 | 3,285 | 70,800 |
| 2025/04/23 | 3,380 | 3,390 | 3,340 | 3,360 | 77,800 |
| 2025/04/22 | 3,315 | 3,380 | 3,315 | 3,375 | 105,300 |
| 2025/04/21 | 3,270 | 3,325 | 3,265 | 3,315 | 90,600 |
| 2025/04/18 | 3,260 | 3,275 | 3,245 | 3,265 | 50,600 |
| 2025/04/17 | 3,230 | 3,255 | 3,230 | 3,255 | 44,500 |
| 2025/04/16 | 3,260 | 3,275 | 3,235 | 3,260 | 56,200 |
| 2025/04/15 | 3,270 | 3,270 | 3,230 | 3,235 | 55,200 |
| 2025/04/14 | 3,270 | 3,275 | 3,235 | 3,260 | 67,000 |
| 2025/04/11 | 3,125 | 3,265 | 3,120 | 3,260 | 206,200 |
| 2025/04/10 | 3,155 | 3,195 | 3,100 | 3,195 | 146,100 |
| 2025/04/09 | 3,050 | 3,060 | 3,005 | 3,040 | 150,100 |
| 2025/04/08 | 3,040 | 3,095 | 3,015 | 3,055 | 179,900 |
| 2025/04/07 | 2,992 | 3,055 | 2,930 | 2,988 | 252,300 |
| 2025/04/04 | 3,090 | 3,120 | 3,055 | 3,095 | 159,600 |
| 2025/04/03 | 3,070 | 3,125 | 3,060 | 3,120 | 130,300 |
| 2025/04/02 | 3,185 | 3,185 | 3,110 | 3,115 | 89,200 |
| 2025/04/01 | 3,215 | 3,240 | 3,150 | 3,165 | 192,800 |
| 2025/03/31 | 3,300 | 3,300 | 3,215 | 3,215 | 175,100 |
| 2025/03/28 | 3,280 | 3,335 | 3,255 | 3,320 | 369,000 |
| 2025/03/27 | 3,250 | 3,355 | 3,240 | 3,310 | 789,700 |
| 2025/03/26 | 3,245 | 3,270 | 3,240 | 3,255 | 287,100 |
| 2025/03/25 | 3,225 | 3,255 | 3,205 | 3,240 | 243,500 |
| 2025/03/24 | 3,245 | 3,250 | 3,190 | 3,215 | 262,800 |
| 2025/03/21 | 3,240 | 3,280 | 3,235 | 3,250 | 223,900 |
| 2025/03/19 | 3,255 | 3,285 | 3,245 | 3,255 | 160,400 |
| 2025/03/18 | 3,245 | 3,270 | 3,245 | 3,255 | 138,300 |
| 2025/03/17 | 3,255 | 3,265 | 3,230 | 3,235 | 155,000 |
| 2025/03/14 | 3,235 | 3,255 | 3,225 | 3,250 | 113,300 |
| 2025/03/13 | 3,210 | 3,270 | 3,210 | 3,250 | 159,100 |
| 2025/03/12 | 3,245 | 3,245 | 3,195 | 3,225 | 142,800 |
| 2025/03/11 | 3,225 | 3,255 | 3,210 | 3,255 | 181,500 |
| 2025/03/10 | 3,090 | 3,240 | 3,090 | 3,235 | 333,700 |
| 2025/03/07 | 3,080 | 3,115 | 3,055 | 3,085 | 127,600 |
| 2025/03/06 | 3,070 | 3,110 | 3,065 | 3,110 | 106,200 |
| 2025/03/05 | 3,080 | 3,095 | 3,060 | 3,080 | 95,900 |
| 2025/03/04 | 3,045 | 3,105 | 3,045 | 3,080 | 128,600 |
| 2025/03/03 | 3,040 | 3,055 | 3,030 | 3,045 | 92,500 |
| 2025/02/28 | 3,050 | 3,075 | 3,020 | 3,020 | 109,400 |
| 2025/02/27 | 3,045 | 3,070 | 3,035 | 3,045 | 81,700 |
| 2025/02/26 | 3,030 | 3,035 | 3,005 | 3,035 | 54,500 |
| 2025/02/25 | 3,025 | 3,040 | 3,010 | 3,030 | 60,200 |
| 2025/02/21 | 3,010 | 3,045 | 3,000 | 3,035 | 61,800 |
| 2025/02/20 | 3,030 | 3,035 | 2,997 | 3,010 | 94,100 |
| 2025/02/19 | 3,065 | 3,065 | 3,030 | 3,040 | 54,900 |
| 2025/02/18 | 3,075 | 3,075 | 3,045 | 3,050 | 48,300 |
| 2025/02/17 | 3,065 | 3,080 | 3,050 | 3,070 | 64,500 |
| 2025/02/14 | 3,030 | 3,060 | 3,025 | 3,050 | 71,600 |
| 2025/02/13 | 3,055 | 3,060 | 3,005 | 3,025 | 106,600 |
| 2025/02/12 | 3,030 | 3,045 | 3,015 | 3,045 | 72,600 |
| 2025/02/10 | 3,050 | 3,070 | 3,015 | 3,030 | 72,500 |
| 2025/02/07 | 3,050 | 3,100 | 3,040 | 3,050 | 145,300 |
| 2025/02/06 | 3,000 | 3,065 | 2,997 | 3,050 | 169,500 |
| 2025/02/05 | 2,909 | 3,000 | 2,899 | 2,986 | 227,000 |
| 2025/02/04 | 2,923 | 2,958 | 2,905 | 2,909 | 175,200 |
| 2025/02/03 | 2,892 | 2,922 | 2,861 | 2,902 | 320,300 |
| 2025/01/31 | 3,060 | 3,060 | 2,861 | 2,894 | 414,800 |
| 2025/01/30 | 3,030 | 3,060 | 3,015 | 3,045 | 74,700 |
| 2025/01/29 | 3,015 | 3,035 | 2,998 | 3,030 | 74,400 |
| 2025/01/28 | 2,954 | 3,010 | 2,954 | 3,005 | 110,500 |
| 2025/01/27 | 2,950 | 2,961 | 2,936 | 2,950 | 108,300 |
| 2025/01/24 | 2,934 | 2,946 | 2,927 | 2,934 | 98,900 |
| 2025/01/23 | 2,945 | 2,945 | 2,921 | 2,922 | 69,400 |
| 2025/01/22 | 2,951 | 2,960 | 2,927 | 2,953 | 64,100 |
| 2025/01/21 | 2,931 | 2,951 | 2,928 | 2,951 | 68,800 |
| 2025/01/20 | 2,914 | 2,927 | 2,898 | 2,906 | 94,300 |
| 2025/01/17 | 2,936 | 2,938 | 2,895 | 2,914 | 124,400 |
| 2025/01/16 | 2,955 | 2,973 | 2,937 | 2,937 | 78,200 |
| 2025/01/15 | 2,939 | 2,962 | 2,937 | 2,953 | 84,400 |
| 2025/01/14 | 2,975 | 2,976 | 2,927 | 2,931 | 144,900 |
| 2025/01/10 | 2,983 | 2,994 | 2,971 | 2,971 | 76,600 |
| 2025/01/09 | 2,980 | 3,000 | 2,974 | 2,984 | 106,100 |
| 2025/01/08 | 2,999 | 3,005 | 2,967 | 2,985 | 153,600 |
| 2025/01/07 | 3,015 | 3,025 | 2,993 | 2,999 | 148,000 |
| 2025/01/06 | 3,070 | 3,070 | 3,005 | 3,005 | 174,800 |
| 2024/12/30 | 3,065 | 3,070 | 3,035 | 3,050 | 63,200 |
| 2024/12/27 | 3,030 | 3,050 | 3,020 | 3,050 | 82,800 |
| 2024/12/26 | 3,020 | 3,025 | 3,010 | 3,025 | 100,600 |
| 2024/12/25 | 3,030 | 3,040 | 3,005 | 3,030 | 49,300 |
| 2024/12/24 | 3,040 | 3,045 | 3,010 | 3,025 | 58,900 |
| 2024/12/23 | 3,055 | 3,070 | 3,035 | 3,045 | 39,900 |
| 2024/12/20 | 3,055 | 3,060 | 3,030 | 3,030 | 63,000 |
| 2024/12/19 | 3,030 | 3,060 | 3,025 | 3,045 | 44,600 |
| 2024/12/18 | 3,065 | 3,065 | 3,035 | 3,045 | 46,100 |
| 2024/12/17 | 3,055 | 3,075 | 3,035 | 3,055 | 53,500 |
| 2024/12/16 | 3,110 | 3,120 | 3,055 | 3,055 | 63,900 |
| 2024/12/13 | 3,070 | 3,110 | 3,070 | 3,105 | 71,700 |
| 2024/12/12 | 3,090 | 3,115 | 3,085 | 3,110 | 79,500 |
| 2024/12/11 | 3,060 | 3,095 | 3,060 | 3,080 | 59,900 |
| 2024/12/10 | 3,055 | 3,065 | 3,025 | 3,060 | 45,900 |
| 2024/12/09 | 3,045 | 3,065 | 3,040 | 3,055 | 58,100 |
| 2024/12/06 | 3,055 | 3,065 | 3,040 | 3,040 | 34,700 |
| 2024/12/05 | 3,055 | 3,065 | 3,030 | 3,040 | 50,800 |
| 2024/12/04 | 3,050 | 3,065 | 3,040 | 3,045 | 41,400 |
| 2024/12/03 | 3,030 | 3,085 | 3,020 | 3,050 | 118,300 |
| 2024/12/02 | 3,050 | 3,050 | 3,000 | 3,015 | 79,300 |
| 2024/11/29 | 3,015 | 3,050 | 3,010 | 3,045 | 56,500 |
| 2024/11/28 | 3,020 | 3,045 | 3,000 | 3,015 | 72,700 |
| 2024/11/27 | 3,035 | 3,040 | 3,000 | 3,020 | 71,100 |
| 2024/11/26 | 3,040 | 3,070 | 3,015 | 3,035 | 66,700 |
| 2024/11/25 | 3,020 | 3,065 | 3,010 | 3,050 | 104,500 |
| 2024/11/22 | 3,005 | 3,030 | 2,989 | 3,005 | 82,600 |
| 2024/11/21 | 3,010 | 3,035 | 2,996 | 3,015 | 70,500 |
| 2024/11/20 | 3,020 | 3,035 | 3,005 | 3,015 | 44,500 |
| 2024/11/19 | 3,060 | 3,075 | 3,015 | 3,015 | 65,100 |
| 2024/11/18 | 3,060 | 3,075 | 3,020 | 3,045 | 64,300 |
| 2024/11/15 | 3,085 | 3,090 | 3,050 | 3,055 | 52,700 |
| 2024/11/14 | 3,090 | 3,090 | 3,055 | 3,065 | 77,200 |
| 2024/11/13 | 3,080 | 3,120 | 3,075 | 3,085 | 98,600 |
| 2024/11/12 | 3,105 | 3,115 | 3,055 | 3,070 | 106,000 |
| 2024/11/11 | 3,095 | 3,110 | 3,085 | 3,105 | 82,100 |
| 2024/11/08 | 3,095 | 3,150 | 3,085 | 3,100 | 120,400 |
| 2024/11/07 | 3,050 | 3,095 | 3,040 | 3,085 | 164,400 |
| 2024/11/06 | 3,020 | 3,050 | 2,995 | 3,005 | 113,200 |
| 2024/11/05 | 2,993 | 3,030 | 2,958 | 3,000 | 119,100 |
| 2024/11/01 | 2,978 | 3,055 | 2,966 | 2,993 | 208,100 |
| 2024/10/31 | 3,000 | 3,030 | 2,961 | 3,000 | 148,600 |
| 2024/10/30 | 2,988 | 3,015 | 2,961 | 2,984 | 698,500 |
| 2024/10/29 | 2,976 | 2,986 | 2,950 | 2,974 | 113,900 |
| 2024/10/28 | 2,947 | 2,988 | 2,946 | 2,970 | 145,000 |
| 2024/10/25 | 2,971 | 2,985 | 2,937 | 2,953 | 173,100 |
| 2024/10/24 | 2,914 | 2,970 | 2,901 | 2,957 | 186,700 |
| 2024/10/23 | 2,965 | 2,984 | 2,944 | 2,944 | 139,300 |
| 2024/10/22 | 3,010 | 3,020 | 2,964 | 2,978 | 143,600 |
| 2024/10/21 | 3,010 | 3,030 | 2,997 | 3,015 | 100,600 |
| 2024/10/18 | 3,005 | 3,040 | 3,005 | 3,025 | 118,700 |
| 2024/10/17 | 3,035 | 3,035 | 2,995 | 3,010 | 143,200 |
| 2024/10/16 | 3,050 | 3,090 | 3,015 | 3,025 | 178,000 |
| 2024/10/15 | 3,025 | 3,055 | 3,015 | 3,045 | 142,900 |
| 2024/10/11 | 3,010 | 3,055 | 3,005 | 3,015 | 164,800 |
| 2024/10/10 | 3,055 | 3,060 | 2,996 | 3,005 | 168,600 |
| 2024/10/09 | 3,025 | 3,080 | 3,025 | 3,050 | 165,400 |
| 2024/10/08 | 3,000 | 3,030 | 2,983 | 3,005 | 190,200 |
| 2024/10/07 | 2,944 | 3,025 | 2,930 | 3,015 | 269,800 |