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
2024/03/28 7,820 7,840 7,700 7,720 104,200
2024/03/27 7,880 8,000 7,880 7,940 223,800
2024/03/26 7,920 7,920 7,840 7,880 106,400
2024/03/25 7,950 7,990 7,930 7,930 132,500
2024/03/22 7,950 8,000 7,940 7,990 46,900
2024/03/21 8,030 8,030 7,920 7,940 71,500
2024/03/19 7,920 8,000 7,900 7,990 33,800
2024/03/18 7,940 7,960 7,890 7,930 43,500
2024/03/15 7,930 7,960 7,880 7,920 32,200
2024/03/14 7,890 7,920 7,860 7,920 32,600
2024/03/13 7,830 7,840 7,790 7,840 28,400
2024/03/12 7,730 7,840 7,690 7,840 37,000
2024/03/11 7,730 7,740 7,680 7,730 34,600
2024/03/08 7,710 7,770 7,670 7,740 49,700
2024/03/07 7,710 7,770 7,710 7,750 34,600
2024/03/06 7,710 7,740 7,680 7,710 43,100
2024/03/05 7,710 7,770 7,680 7,770 32,200
2024/03/04 7,780 7,790 7,700 7,710 36,100
2024/03/01 7,830 7,830 7,750 7,780 39,900
2024/02/29 7,890 7,910 7,820 7,840 46,200
2024/02/28 7,780 7,880 7,780 7,840 31,400
2024/02/27 7,800 7,810 7,720 7,780 23,900
2024/02/26 7,750 7,800 7,750 7,800 20,700
2024/02/22 7,740 7,750 7,700 7,730 22,700
2024/02/21 7,690 7,740 7,680 7,740 20,000
2024/02/20 7,770 7,780 7,710 7,720 22,300
2024/02/19 7,710 7,750 7,670 7,750 23,700
2024/02/16 7,680 7,710 7,630 7,670 34,500
2024/02/15 7,770 7,770 7,610 7,630 38,500
2024/02/14 7,810 7,810 7,670 7,690 47,900
2024/02/13 7,790 7,820 7,720 7,810 36,800
2024/02/09 7,740 7,830 7,740 7,770 27,800
2024/02/08 7,700 7,800 7,660 7,760 35,500
2024/02/07 7,780 7,800 7,700 7,780 41,300
2024/02/06 7,870 7,910 7,800 7,800 36,600
2024/02/05 7,960 7,960 7,880 7,890 35,400
2024/02/02 7,980 8,000 7,880 7,880 48,900
2024/02/01 8,030 8,050 7,900 7,980 82,300
2024/01/31 8,020 8,160 7,980 8,160 46,100
2024/01/30 8,030 8,070 7,990 8,020 29,300
2024/01/29 8,010 8,070 8,010 8,030 19,900
2024/01/26 8,060 8,130 8,000 8,000 35,200
2024/01/25 8,020 8,100 8,020 8,070 20,800
2024/01/24 8,150 8,200 8,050 8,070 29,600
2024/01/23 8,210 8,250 8,140 8,170 18,500
2024/01/22 8,130 8,240 8,130 8,210 20,300
2024/01/19 8,270 8,270 8,140 8,140 27,800
2024/01/18 8,310 8,310 8,210 8,250 25,900
2024/01/17 8,160 8,370 8,160 8,280 42,500
2024/01/16 8,300 8,320 8,180 8,180 26,700
2024/01/15 8,190 8,300 8,170 8,280 25,300
2024/01/12 8,220 8,250 8,160 8,160 24,800
2024/01/11 8,260 8,280 8,160 8,180 37,700
2024/01/10 8,220 8,270 8,200 8,250 34,300
2024/01/09 8,090 8,230 8,090 8,170 44,100
2024/01/05 8,100 8,150 8,070 8,090 24,100
2024/01/04 8,060 8,080 7,940 8,070 39,700
2023/12/29 8,080 8,090 8,020 8,070 21,400
2023/12/28 7,970 8,080 7,950 8,080 21,100
2023/12/27 7,990 8,000 7,930 7,970 25,200
2023/12/26 8,000 8,010 7,940 7,990 18,200
2023/12/25 7,910 7,990 7,900 7,980 18,500
2023/12/22 7,850 7,910 7,850 7,910 26,600
2023/12/21 7,890 7,920 7,840 7,850 23,400
2023/12/20 7,890 7,940 7,860 7,910 29,200
2023/12/19 7,850 7,880 7,790 7,860 28,500
2023/12/18 7,740 7,820 7,710 7,820 24,700
2023/12/15 8,060 8,060 7,780 7,800 43,200
2023/12/14 8,130 8,130 7,960 8,000 31,400
2023/12/13 8,150 8,210 8,070 8,090 35,100
2023/12/12 8,150 8,190 8,100 8,100 30,300
2023/12/11 8,060 8,130 8,040 8,130 24,700
2023/12/08 8,180 8,210 8,000 8,040 54,000
2023/12/07 8,170 8,200 8,100 8,130 29,500
2023/12/06 8,070 8,220 8,060 8,200 45,800
2023/12/05 8,020 8,150 8,020 8,070 34,400
2023/12/04 8,000 8,100 8,000 8,070 30,000
2023/12/01 8,020 8,080 7,980 8,050 33,200
2023/11/30 7,930 8,020 7,880 8,010 77,600
2023/11/29 7,960 8,020 7,920 7,930 31,000
2023/11/28 7,950 7,990 7,950 7,980 21,600
2023/11/27 8,030 8,030 7,920 7,950 36,400
2023/11/24 8,090 8,090 7,970 7,970 34,500
2023/11/22 8,070 8,120 7,990 8,050 85,700
2023/11/21 7,840 7,980 7,840 7,930 43,900
2023/11/20 7,950 7,980 7,830 7,870 41,100
2023/11/17 7,890 7,960 7,850 7,960 33,400
2023/11/16 7,920 7,970 7,880 7,880 28,500
2023/11/15 8,000 8,010 7,900 7,970 43,100
2023/11/14 7,980 8,010 7,940 7,970 28,700
2023/11/13 7,950 8,070 7,920 8,000 46,200
2023/11/10 7,950 7,960 7,900 7,900 36,200
2023/11/09 7,880 7,960 7,780 7,960 59,900
2023/11/08 8,000 8,010 7,840 7,910 84,800
2023/11/07 7,990 8,120 7,980 8,030 79,700
2023/11/06 7,900 8,100 7,890 7,980 108,200
2023/11/02 7,990 8,150 7,830 7,910 212,400
2023/11/01 7,340 7,880 7,330 7,880 310,900
2023/10/31 6,850 6,980 6,830 6,980 51,200
2023/10/30 6,840 6,880 6,800 6,830 178,100
2023/10/27 6,870 6,900 6,850 6,900 34,000
2023/10/26 6,920 6,980 6,850 6,860 48,400
2023/10/25 6,880 6,980 6,880 6,940 46,200
2023/10/24 6,900 6,950 6,850 6,900 39,800
2023/10/23 6,910 6,940 6,890 6,900 27,200
2023/10/20 6,900 6,960 6,900 6,900 25,200
2023/10/19 6,820 6,930 6,820 6,920 25,500
2023/10/18 6,910 6,910 6,820 6,880 39,600
2023/10/17 6,850 6,920 6,840 6,900 33,100
2023/10/16 6,890 6,890 6,790 6,800 39,700
2023/10/13 6,950 6,960 6,890 6,900 30,100
2023/10/12 6,930 6,970 6,830 6,950 41,200
2023/10/11 6,900 6,920 6,860 6,880 36,000
2023/10/10 6,990 6,990 6,910 6,930 52,000
2023/10/06 6,910 7,000 6,910 6,940 33,700
2023/10/05 6,860 6,940 6,860 6,920 32,700
2023/10/04 6,800 6,900 6,800 6,860 52,300
2023/10/03 6,770 6,870 6,760 6,830 43,100
2023/10/02 6,900 6,920 6,780 6,780 60,500
2023/09/29 6,960 7,040 6,880 6,910 50,900
2023/09/28 7,000 7,000 6,880 6,930 107,000
2023/09/27 7,090 7,130 7,020 7,120 329,100
2023/09/26 6,990 7,100 6,990 7,080 202,400
2023/09/25 6,940 7,020 6,930 7,020 131,500
2023/09/22 6,950 6,990 6,940 6,940 88,000
2023/09/21 6,950 7,010 6,950 7,000 71,100
2023/09/20 6,960 6,990 6,920 6,930 72,200
2023/09/19 7,030 7,030 6,950 6,990 94,700
2023/09/15 7,060 7,060 7,000 7,010 64,000
2023/09/14 7,050 7,050 6,970 7,020 54,300
2023/09/13 7,070 7,070 7,030 7,050 34,900
2023/09/12 7,030 7,090 7,030 7,080 26,600
2023/09/11 7,020 7,040 6,970 6,990 44,600
2023/09/08 7,050 7,080 7,010 7,030 36,100
2023/09/07 7,030 7,080 7,020 7,050 32,400
2023/09/06 7,110 7,130 7,040 7,060 22,500
2023/09/05 7,120 7,130 7,080 7,110 29,800
2023/09/04 7,030 7,120 7,010 7,120 47,900
2023/09/01 7,020 7,030 6,980 7,030 28,500
2023/08/31 6,960 7,030 6,960 7,020 41,200
2023/08/30 6,920 6,940 6,900 6,930 19,300
2023/08/29 6,930 6,940 6,890 6,920 14,800
2023/08/28 6,890 6,920 6,860 6,890 19,300
2023/08/25 6,880 6,900 6,850 6,860 19,700
2023/08/24 6,860 6,930 6,850 6,930 25,700
2023/08/23 6,860 6,870 6,810 6,840 21,700
2023/08/22 6,860 6,880 6,810 6,870 18,400
2023/08/21 6,720 6,830 6,710 6,830 28,800
2023/08/18 6,800 6,810 6,730 6,750 30,300
2023/08/17 6,960 6,960 6,820 6,830 28,300
2023/08/16 7,020 7,020 6,950 6,960 22,700
2023/08/15 7,080 7,080 7,010 7,020 30,400
2023/08/14 7,000 7,070 6,990 7,070 36,100
2023/08/10 6,970 7,000 6,940 7,000 36,500
2023/08/09 6,980 6,980 6,930 6,930 23,200
2023/08/08 6,910 6,990 6,910 6,980 23,900
2023/08/07 6,800 6,920 6,790 6,910 31,900
2023/08/04 6,830 6,850 6,800 6,850 17,100
2023/08/03 6,880 6,880 6,820 6,830 35,100
2023/08/02 6,900 6,960 6,880 6,890 42,900
2023/08/01 6,830 6,890 6,800 6,860 46,700
2023/07/31 6,790 6,830 6,760 6,770 41,300
2023/07/28 6,710 6,780 6,690 6,780 32,200
2023/07/27 6,700 6,730 6,680 6,720 19,200
2023/07/26 6,710 6,720 6,660 6,710 22,100
2023/07/25 6,700 6,730 6,700 6,710 13,000
2023/07/24 6,680 6,740 6,640 6,720 22,600
2023/07/21 6,620 6,660 6,600 6,650 16,100
2023/07/20 6,690 6,700 6,610 6,610 19,400
2023/07/19 6,630 6,630 6,570 6,610 17,400
2023/07/18 6,590 6,600 6,550 6,590 16,900
2023/07/14 6,560 6,580 6,510 6,550 16,600
2023/07/13 6,610 6,610 6,520 6,550 30,500
2023/07/12 6,570 6,580 6,520 6,560 19,500
2023/07/11 6,580 6,600 6,540 6,570 15,500
2023/07/10 6,500 6,570 6,500 6,540 28,000
2023/07/07 6,520 6,550 6,490 6,500 39,200
2023/07/06 6,650 6,650 6,530 6,580 37,600
2023/07/05 6,750 6,750 6,660 6,680 25,700
2023/07/04 6,770 6,780 6,730 6,760 39,500
2023/07/03 6,680 6,780 6,680 6,760 42,900
2023/06/30 6,690 6,700 6,650 6,700 26,600
2023/06/29 6,700 6,740 6,650 6,660 30,100
2023/06/28 6,650 6,700 6,630 6,690 21,700
2023/06/27 6,630 6,640 6,600 6,630 16,600
2023/06/26 6,590 6,630 6,570 6,630 22,100
2023/06/23 6,630 6,660 6,570 6,590 28,900
2023/06/22 6,690 6,690 6,620 6,630 21,600
2023/06/21 6,710 6,740 6,660 6,660 38,200
2023/06/20 6,600 6,700 6,590 6,700 59,700
2023/06/19 6,570 6,590 6,530 6,590 35,700
2023/06/16 6,480 6,580 6,450 6,570 71,400
2023/06/15 6,450 6,460 6,420 6,440 25,000
2023/06/14 6,450 6,460 6,410 6,450 23,300
2023/06/13 6,480 6,490 6,430 6,440 27,900
2023/06/12 6,440 6,460 6,420 6,440 21,000
2023/06/09 6,360 6,440 6,360 6,420 38,100
2023/06/08 6,340 6,380 6,330 6,370 25,800
2023/06/07 6,420 6,440 6,340 6,340 26,900
2023/06/06 6,390 6,410 6,370 6,390 22,300

このページの先頭へ