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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/02/23 5,030 5,040 4,995 5,000 16,600
2018/02/22 5,040 5,040 4,975 5,020 22,200
2018/02/21 5,050 5,070 5,010 5,040 20,600
2018/02/20 5,040 5,050 4,965 5,030 23,500
2018/02/19 4,960 5,020 4,960 5,020 18,700
2018/02/16 4,925 5,000 4,925 4,935 23,300
2018/02/15 4,930 4,955 4,885 4,885 35,800
2018/02/14 4,985 4,990 4,900 4,915 35,200
2018/02/13 5,090 5,090 4,975 4,985 38,300
2018/02/09 4,910 5,040 4,910 5,020 42,100
2018/02/08 5,030 5,130 5,030 5,100 43,800
2018/02/07 5,090 5,090 4,970 4,970 65,100
2018/02/06 4,930 4,940 4,850 4,925 91,800
2018/02/05 5,020 5,050 5,000 5,030 51,900
2018/02/02 5,080 5,090 5,050 5,050 39,000
2018/02/01 5,080 5,100 5,050 5,080 65,700
2018/01/31 5,280 5,290 5,050 5,100 130,000
2018/01/30 5,340 5,370 5,320 5,330 34,600
2018/01/29 5,320 5,370 5,310 5,330 21,200
2018/01/26 5,370 5,370 5,330 5,340 24,000
2018/01/25 5,380 5,390 5,360 5,360 12,700
2018/01/24 5,400 5,400 5,360 5,370 20,700
2018/01/23 5,400 5,400 5,360 5,380 25,800
2018/01/22 5,400 5,400 5,360 5,400 26,900
2018/01/19 5,420 5,420 5,360 5,370 21,800
2018/01/18 5,400 5,410 5,320 5,350 39,000
2018/01/17 5,380 5,390 5,350 5,390 28,500
2018/01/16 5,350 5,380 5,310 5,380 33,100
2018/01/15 5,380 5,380 5,340 5,340 28,400
2018/01/12 5,470 5,480 5,360 5,380 59,600
2018/01/11 5,450 5,510 5,450 5,510 22,700
2018/01/10 5,490 5,500 5,460 5,480 16,100
2018/01/09 5,480 5,490 5,420 5,470 42,900
2018/01/05 5,500 5,510 5,420 5,450 54,000
2018/01/04 5,430 5,460 5,400 5,460 47,200
2017/12/29 5,390 5,400 5,360 5,390 17,600
2017/12/28 5,450 5,450 5,370 5,380 31,400
2017/12/27 5,490 5,490 5,390 5,410 31,200
2017/12/26 5,440 5,460 5,420 5,450 18,900
2017/12/25 5,360 5,410 5,350 5,400 32,800
2017/12/22 5,380 5,380 5,320 5,370 42,600
2017/12/21 5,240 5,340 5,200 5,340 42,800
2017/12/20 5,240 5,260 5,200 5,240 17,300
2017/12/19 5,240 5,250 5,200 5,240 12,100
2017/12/18 5,250 5,250 5,100 5,200 37,900
2017/12/15 5,250 5,250 5,180 5,220 38,900
2017/12/14 5,100 5,230 5,100 5,230 44,400
2017/12/13 5,150 5,170 5,100 5,120 26,000
2017/12/12 5,150 5,150 5,110 5,130 15,600
2017/12/11 5,150 5,150 5,070 5,150 22,400
2017/12/08 5,030 5,150 5,030 5,150 38,300
2017/12/07 5,060 5,120 5,060 5,090 25,900
2017/12/06 5,040 5,090 5,020 5,030 27,900
2017/12/05 5,020 5,050 4,995 5,040 19,100
2017/12/04 5,020 5,080 5,010 5,020 29,500
2017/12/01 5,000 5,050 4,990 5,020 32,600
2017/11/30 4,955 5,000 4,920 4,980 47,600
2017/11/29 4,950 4,990 4,935 4,960 33,700
2017/11/28 4,950 4,950 4,915 4,930 18,600
2017/11/27 4,955 4,970 4,935 4,950 32,400
2017/11/24 4,875 4,930 4,855 4,925 20,400
2017/11/22 4,905 4,910 4,880 4,885 31,600
2017/11/21 4,920 4,945 4,910 4,925 20,900
2017/11/20 4,895 4,910 4,855 4,900 37,900
2017/11/17 4,920 4,920 4,865 4,875 40,800
2017/11/16 4,830 4,915 4,830 4,895 46,100
2017/11/15 4,920 4,920 4,830 4,835 58,000
2017/11/14 4,995 4,995 4,940 4,975 40,600
2017/11/13 4,990 5,030 4,985 5,000 28,700
2017/11/10 5,000 5,070 4,975 5,040 44,900
2017/11/09 5,040 5,120 5,010 5,050 51,200
2017/11/08 5,100 5,100 5,040 5,040 41,700
2017/11/07 5,070 5,150 5,040 5,140 66,200
2017/11/06 4,970 5,060 4,970 5,060 67,200
2017/11/02 4,955 4,995 4,945 4,955 83,900
2017/11/01 4,795 4,945 4,765 4,940 101,900
2017/10/31 4,650 4,760 4,615 4,745 80,900
2017/10/30 4,600 4,650 4,590 4,595 66,600
2017/10/27 4,545 4,600 4,535 4,585 33,100
2017/10/26 4,515 4,560 4,515 4,545 22,500
2017/10/25 4,550 4,570 4,520 4,525 37,300
2017/10/24 4,545 4,585 4,540 4,575 50,200
2017/10/23 4,530 4,560 4,525 4,555 33,800
2017/10/20 4,510 4,530 4,500 4,525 30,600
2017/10/19 4,510 4,530 4,510 4,530 22,000
2017/10/18 4,510 4,540 4,510 4,535 22,000
2017/10/17 4,515 4,540 4,505 4,540 27,800
2017/10/16 4,545 4,550 4,515 4,520 32,400
2017/10/13 4,485 4,550 4,485 4,535 80,500
2017/10/12 4,470 4,495 4,470 4,485 39,700
2017/10/11 4,445 4,470 4,445 4,460 26,200
2017/10/10 4,430 4,445 4,425 4,445 26,200
2017/10/06 4,440 4,445 4,415 4,415 25,400
2017/10/05 4,440 4,470 4,435 4,445 22,200
2017/10/04 4,480 4,485 4,440 4,460 39,600
2017/10/03 4,475 4,480 4,460 4,475 27,900
2017/10/02 4,515 4,520 4,445 4,460 41,600
2017/09/29 4,495 4,555 4,495 4,520 74,400
2017/09/28 4,430 4,480 4,410 4,480 56,500
2017/09/27 4,490 4,500 4,390 4,410 186,500
2017/09/26 4,480 4,570 4,480 4,555 266,700
2017/09/25 4,465 4,520 4,460 4,480 214,900
2017/09/22 4,475 4,485 4,450 4,455 107,300
2017/09/21 4,495 4,510 4,470 4,475 197,400
2017/09/20 4,530 4,575 4,495 4,500 84,300
2017/09/19 4,460 4,540 4,460 4,530 85,500
2017/09/15 4,435 4,445 4,400 4,440 62,100
2017/09/14 4,380 4,435 4,375 4,425 69,200
2017/09/13 4,370 4,395 4,370 4,390 34,000
2017/09/12 4,380 4,380 4,350 4,365 28,900
2017/09/11 4,385 4,390 4,340 4,345 47,100
2017/09/08 4,350 4,365 4,340 4,360 41,400
2017/09/07 4,340 4,395 4,340 4,370 51,900
2017/09/06 4,315 4,340 4,305 4,330 34,300
2017/09/05 4,360 4,360 4,320 4,330 52,500
2017/09/04 4,370 4,380 4,350 4,365 73,400
2017/09/01 4,375 4,375 4,350 4,365 27,800
2017/08/31 4,335 4,380 4,330 4,365 55,000
2017/08/30 4,345 4,350 4,330 4,340 42,400
2017/08/29 4,300 4,345 4,300 4,335 52,900
2017/08/28 4,290 4,300 4,280 4,300 22,000
2017/08/25 4,280 4,290 4,265 4,285 19,500
2017/08/24 4,280 4,290 4,255 4,260 19,400
2017/08/23 4,300 4,300 4,270 4,280 12,900
2017/08/22 4,290 4,300 4,265 4,280 22,000
2017/08/21 4,260 4,290 4,255 4,285 23,700
2017/08/18 4,260 4,265 4,235 4,245 37,700
2017/08/17 4,285 4,285 4,270 4,275 22,000
2017/08/16 4,275 4,290 4,260 4,275 29,700
2017/08/15 4,260 4,270 4,235 4,255 36,300
2017/08/14 4,250 4,250 4,210 4,215 59,200
2017/08/10 4,270 4,270 4,250 4,265 19,800
2017/08/09 4,300 4,300 4,240 4,260 45,000
2017/08/08 4,315 4,315 4,275 4,300 24,900
2017/08/07 4,285 4,320 4,285 4,305 33,100
2017/08/04 4,225 4,285 4,225 4,265 26,700
2017/08/03 4,250 4,255 4,215 4,220 46,100
2017/08/02 4,285 4,285 4,250 4,260 30,400
2017/08/01 4,285 4,300 4,255 4,270 38,800
2017/07/31 4,320 4,325 4,275 4,290 35,200
2017/07/28 4,310 4,310 4,285 4,310 32,500
2017/07/27 4,315 4,325 4,290 4,300 25,300
2017/07/26 4,305 4,320 4,290 4,310 24,100
2017/07/25 4,330 4,330 4,295 4,300 20,200
2017/07/24 4,315 4,340 4,300 4,330 30,800
2017/07/21 4,330 4,335 4,300 4,325 26,100
2017/07/20 4,330 4,340 4,315 4,330 22,800
2017/07/19 4,315 4,335 4,315 4,325 29,400
2017/07/18 4,330 4,330 4,290 4,320 25,800
2017/07/14 4,310 4,330 4,310 4,320 15,500
2017/07/13 4,300 4,315 4,285 4,300 27,600
2017/07/12 4,310 4,315 4,295 4,300 21,700
2017/07/11 4,300 4,325 4,290 4,315 28,500
2017/07/10 4,305 4,330 4,295 4,320 36,200
2017/07/07 4,270 4,325 4,270 4,285 57,200
2017/07/06 4,260 4,280 4,250 4,265 28,800
2017/07/05 4,265 4,275 4,235 4,270 34,800
2017/07/04 4,300 4,305 4,265 4,275 24,400
2017/07/03 4,295 4,295 4,270 4,290 31,700
2017/06/30 4,330 4,330 4,265 4,285 56,400
2017/06/29 4,300 4,335 4,295 4,335 41,400
2017/06/28 4,295 4,305 4,275 4,295 41,000
2017/06/27 4,335 4,355 4,315 4,315 48,100
2017/06/26 4,335 4,350 4,320 4,335 40,700
2017/06/23 4,310 4,345 4,300 4,335 55,700
2017/06/22 4,300 4,310 4,290 4,310 28,200
2017/06/21 4,270 4,315 4,270 4,295 52,600
2017/06/20 4,280 4,295 4,270 4,290 44,300
2017/06/19 4,270 4,290 4,255 4,265 42,900
2017/06/16 4,245 4,260 4,235 4,255 48,900
2017/06/15 4,220 4,250 4,195 4,240 80,800
2017/06/14 4,180 4,215 4,175 4,190 62,800
2017/06/13 4,180 4,180 4,155 4,175 49,000
2017/06/12 4,105 4,180 4,090 4,170 119,100
2017/06/09 4,105 4,115 4,090 4,090 48,400
2017/06/08 4,140 4,145 4,115 4,115 26,100
2017/06/07 4,125 4,125 4,100 4,110 29,000
2017/06/06 4,160 4,160 4,105 4,110 36,800
2017/06/05 4,150 4,165 4,120 4,155 39,100
2017/06/02 4,155 4,155 4,120 4,150 58,800
2017/06/01 4,100 4,130 4,085 4,130 44,800
2017/05/31 4,065 4,095 4,060 4,085 85,400
2017/05/30 4,095 4,110 4,055 4,065 73,700
2017/05/29 4,075 4,120 4,075 4,095 50,000
2017/05/26 4,100 4,120 4,080 4,085 51,200
2017/05/25 4,130 4,135 4,100 4,100 40,300
2017/05/24 4,135 4,145 4,100 4,115 86,400
2017/05/23 4,170 4,180 4,135 4,135 47,100
2017/05/22 4,165 4,165 4,135 4,155 24,800
2017/05/19 4,130 4,155 4,120 4,140 45,900
2017/05/18 4,105 4,140 4,105 4,120 74,800
2017/05/17 4,180 4,180 4,130 4,150 93,600
2017/05/16 4,240 4,280 4,190 4,205 104,900
2017/05/15 4,340 4,345 4,305 4,310 31,700
2017/05/12 4,325 4,335 4,310 4,325 21,200
2017/05/11 4,320 4,350 4,320 4,340 31,700
2017/05/10 4,335 4,355 4,330 4,330 28,800
2017/05/09 4,320 4,345 4,315 4,345 48,900
2017/05/08 4,245 4,320 4,245 4,320 69,800
2017/05/02 4,200 4,235 4,190 4,235 57,400
2017/05/01 4,165 4,185 4,155 4,180 17,700
2017/04/28 4,160 4,170 4,150 4,155 17,000
2017/04/27 4,165 4,180 4,155 4,165 41,700
2017/04/26 4,190 4,200 4,155 4,155 48,100
2017/04/25 4,165 4,210 4,165 4,190 46,200
2017/04/24 4,215 4,225 4,175 4,190 42,200
2017/04/21 4,160 4,215 4,160 4,215 28,500
2017/04/20 4,085 4,170 4,085 4,155 43,900
2017/04/19 4,070 4,125 4,065 4,100 55,400
2017/04/18 4,090 4,110 4,085 4,085 32,100
2017/04/17 4,075 4,100 4,075 4,090 27,300
2017/04/14 4,105 4,120 4,075 4,080 42,200
2017/04/13 4,130 4,140 4,110 4,130 33,200
2017/04/12 4,145 4,160 4,125 4,150 31,300
2017/04/11 4,190 4,200 4,160 4,160 56,700
2017/04/10 4,175 4,235 4,165 4,190 42,700
2017/04/07 4,120 4,165 4,120 4,135 52,800
2017/04/06 4,160 4,180 4,120 4,120 47,200
2017/04/05 4,155 4,195 4,155 4,175 34,600
2017/04/04 4,170 4,175 4,130 4,155 52,000
2017/04/03 4,120 4,150 4,120 4,130 36,500
2017/03/31 4,160 4,170 4,115 4,115 48,800
2017/03/30 4,190 4,200 4,165 4,165 41,100
2017/03/29 4,200 4,220 4,180 4,210 69,600
2017/03/28 4,265 4,290 4,240 4,255 164,400
2017/03/27 4,335 4,340 4,305 4,305 53,300
2017/03/24 4,345 4,350 4,325 4,330 41,500
2017/03/23 4,325 4,345 4,315 4,335 45,400
2017/03/22 4,345 4,350 4,320 4,325 38,500
2017/03/21 4,370 4,375 4,360 4,365 25,200
2017/03/17 4,360 4,370 4,345 4,365 30,900
2017/03/16 4,330 4,365 4,300 4,365 29,000
2017/03/15 4,360 4,360 4,335 4,345 27,400
2017/03/14 4,365 4,375 4,360 4,365 28,200
2017/03/13 4,335 4,355 4,325 4,350 26,100
2017/03/10 4,320 4,325 4,295 4,325 46,400
2017/03/09 4,270 4,295 4,265 4,290 24,100
2017/03/08 4,240 4,260 4,225 4,260 25,800
2017/03/07 4,240 4,250 4,230 4,240 22,900
2017/03/06 4,230 4,245 4,225 4,230 16,500
2017/03/03 4,225 4,230 4,210 4,230 25,800
2017/03/02 4,225 4,235 4,200 4,215 26,900
2017/03/01 4,215 4,215 4,170 4,205 35,800
2017/02/28 4,160 4,210 4,160 4,180 41,300
2017/02/27 4,195 4,195 4,160 4,170 45,700
2017/02/24 4,220 4,230 4,190 4,195 52,400
2017/02/23 4,240 4,255 4,215 4,230 36,300
2017/02/22 4,250 4,250 4,230 4,245 32,500
2017/02/21 4,260 4,265 4,240 4,250 21,000
2017/02/20 4,240 4,260 4,235 4,245 23,800
2017/02/17 4,260 4,265 4,245 4,250 14,100
2017/02/16 4,305 4,310 4,255 4,260 30,600
2017/02/15 4,310 4,320 4,290 4,310 21,400
2017/02/14 4,330 4,340 4,265 4,275 35,200
2017/02/13 4,335 4,340 4,320 4,330 21,000
2017/02/10 4,250 4,315 4,225 4,315 45,600
2017/02/09 4,270 4,270 4,215 4,215 23,400
2017/02/08 4,280 4,285 4,250 4,255 15,100
2017/02/07 4,300 4,300 4,270 4,280 13,200
2017/02/06 4,300 4,310 4,275 4,295 14,200
2017/02/03 4,260 4,305 4,260 4,280 24,100
2017/02/02 4,350 4,365 4,250 4,260 74,400
2017/02/01 4,375 4,385 4,350 4,385 17,500
2017/01/31 4,380 4,400 4,375 4,380 23,700
2017/01/30 4,375 4,400 4,370 4,400 13,600
2017/01/27 4,400 4,400 4,370 4,385 14,700
2017/01/26 4,400 4,400 4,375 4,390 17,200
2017/01/25 4,390 4,410 4,360 4,385 17,100
2017/01/24 4,380 4,405 4,365 4,380 18,400
2017/01/23 4,395 4,405 4,355 4,380 19,500
2017/01/20 4,390 4,420 4,375 4,410 19,800
2017/01/19 4,350 4,400 4,350 4,390 18,300
2017/01/18 4,360 4,365 4,300 4,355 30,300
2017/01/17 4,385 4,390 4,330 4,360 44,300
2017/01/16 4,425 4,450 4,390 4,400 47,300
2017/01/13 4,415 4,430 4,385 4,405 49,600
2017/01/12 4,450 4,450 4,410 4,440 24,700
2017/01/11 4,445 4,455 4,420 4,450 18,300
2017/01/10 4,450 4,465 4,425 4,445 36,800
2017/01/06 4,415 4,450 4,395 4,440 36,000
2017/01/05 4,450 4,450 4,390 4,415 37,300
2017/01/04 4,425 4,460 4,425 4,445 51,000
2016/12/30 4,350 4,410 4,335 4,405 42,900
2016/12/29 4,360 4,360 4,315 4,355 31,200
2016/12/28 4,375 4,380 4,345 4,380 21,500
2016/12/27 4,370 4,380 4,345 4,380 32,800
2016/12/26 4,340 4,370 4,325 4,360 32,900
2016/12/22 4,300 4,375 4,300 4,340 59,800
2016/12/21 4,250 4,315 4,240 4,290 69,400
2016/12/20 4,235 4,250 4,220 4,245 24,200
2016/12/19 4,235 4,245 4,225 4,235 24,000
2016/12/16 4,240 4,250 4,220 4,235 28,000
2016/12/15 4,200 4,245 4,180 4,235 54,800
2016/12/14 4,190 4,200 4,175 4,185 26,600
2016/12/13 4,130 4,185 4,130 4,185 39,800
2016/12/12 4,075 4,130 4,060 4,130 35,500
2016/12/09 4,075 4,095 4,065 4,075 37,000
2016/12/08 4,100 4,115 4,085 4,105 34,200
2016/12/07 4,080 4,100 4,065 4,080 26,400
2016/12/06 4,065 4,090 4,055 4,065 43,100

このページの先頭へ