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 |
|---|---|---|---|---|---|
| 2026/07/29 | 3,050 | 3,155 | 3,050 | 3,115 | 399,500 |
| 2026/07/28 | 3,030 | 3,035 | 3,000 | 3,025 | 196,600 |
| 2026/07/27 | 2,966 | 3,015 | 2,966 | 3,005 | 195,800 |
| 2026/07/24 | 2,907 | 2,956 | 2,903 | 2,941 | 129,200 |
| 2026/07/23 | 2,921 | 2,937 | 2,908 | 2,914 | 135,900 |
| 2026/07/22 | 2,927 | 2,952 | 2,910 | 2,945 | 188,100 |
| 2026/07/21 | 2,980 | 3,005 | 2,931 | 2,939 | 223,600 |
| 2026/07/17 | 2,974 | 3,010 | 2,966 | 2,971 | 263,000 |
| 2026/07/16 | 2,923 | 2,962 | 2,921 | 2,949 | 134,600 |
| 2026/07/15 | 2,946 | 2,950 | 2,911 | 2,922 | 205,900 |
| 2026/07/14 | 2,950 | 2,973 | 2,940 | 2,940 | 187,500 |
| 2026/07/13 | 2,930 | 2,938 | 2,916 | 2,926 | 148,400 |
| 2026/07/10 | 2,928 | 2,936 | 2,911 | 2,915 | 215,200 |
| 2026/07/09 | 2,954 | 2,954 | 2,929 | 2,929 | 214,800 |
| 2026/07/08 | 2,956 | 2,965 | 2,936 | 2,954 | 223,200 |
| 2026/07/07 | 2,925 | 2,961 | 2,906 | 2,947 | 202,800 |
| 2026/07/06 | 2,899 | 2,932 | 2,895 | 2,921 | 151,700 |
| 2026/07/03 | 2,935 | 2,948 | 2,885 | 2,890 | 185,300 |
| 2026/07/02 | 2,875 | 2,933 | 2,875 | 2,915 | 254,000 |
| 2026/07/01 | 2,828 | 2,842 | 2,797 | 2,841 | 211,800 |
| 2026/06/30 | 2,870 | 2,877 | 2,842 | 2,850 | 238,900 |
| 2026/06/29 | 2,824 | 2,873 | 2,818 | 2,867 | 276,400 |
| 2026/06/26 | 2,798 | 2,827 | 2,779 | 2,808 | 219,000 |
| 2026/06/25 | 2,754 | 2,792 | 2,745 | 2,783 | 193,600 |
| 2026/06/24 | 2,731 | 2,775 | 2,731 | 2,746 | 228,600 |
| 2026/06/23 | 2,727 | 2,735 | 2,706 | 2,733 | 201,600 |
| 2026/06/22 | 2,734 | 2,747 | 2,725 | 2,727 | 156,000 |
| 2026/06/19 | 2,719 | 2,746 | 2,704 | 2,734 | 203,200 |
| 2026/06/18 | 2,702 | 2,726 | 2,688 | 2,721 | 199,700 |
| 2026/06/17 | 2,763 | 2,767 | 2,709 | 2,709 | 219,700 |
| 2026/06/16 | 2,783 | 2,783 | 2,725 | 2,734 | 294,600 |
| 2026/06/15 | 2,780 | 2,809 | 2,770 | 2,783 | 273,000 |
| 2026/06/12 | 2,715 | 2,759 | 2,701 | 2,751 | 334,700 |
| 2026/06/11 | 2,703 | 2,736 | 2,702 | 2,719 | 292,200 |
| 2026/06/10 | 2,640 | 2,683 | 2,626 | 2,675 | 279,000 |
| 2026/06/09 | 2,626 | 2,642 | 2,599 | 2,600 | 249,800 |
| 2026/06/08 | 2,634 | 2,665 | 2,608 | 2,622 | 287,200 |
| 2026/06/05 | 2,614 | 2,643 | 2,610 | 2,611 | 277,800 |
| 2026/06/04 | 2,630 | 2,645 | 2,599 | 2,600 | 275,800 |
| 2026/06/03 | 2,632 | 2,651 | 2,622 | 2,636 | 201,300 |
| 2026/06/02 | 2,656 | 2,666 | 2,616 | 2,625 | 354,000 |
| 2026/06/01 | 2,698 | 2,698 | 2,656 | 2,682 | 281,900 |
| 2026/05/29 | 2,680 | 2,727 | 2,680 | 2,698 | 277,900 |
| 2026/05/28 | 2,712 | 2,745 | 2,670 | 2,686 | 268,700 |
| 2026/05/27 | 2,680 | 2,696 | 2,664 | 2,696 | 241,000 |
| 2026/05/26 | 2,707 | 2,718 | 2,685 | 2,688 | 245,100 |
| 2026/05/25 | 2,755 | 2,759 | 2,701 | 2,707 | 332,300 |
| 2026/05/22 | 2,785 | 2,787 | 2,741 | 2,771 | 286,000 |
| 2026/05/21 | 2,806 | 2,811 | 2,780 | 2,811 | 170,300 |
| 2026/05/20 | 2,803 | 2,829 | 2,780 | 2,806 | 222,500 |
| 2026/05/19 | 2,777 | 2,807 | 2,739 | 2,805 | 332,700 |
| 2026/05/18 | 2,818 | 2,820 | 2,733 | 2,751 | 499,100 |
| 2026/05/15 | 2,850 | 2,850 | 2,820 | 2,833 | 213,200 |
| 2026/05/14 | 2,868 | 2,870 | 2,821 | 2,835 | 206,700 |
| 2026/05/13 | 2,830 | 2,885 | 2,830 | 2,868 | 230,000 |
| 2026/05/12 | 2,830 | 2,840 | 2,810 | 2,817 | 239,200 |
| 2026/05/11 | 2,837 | 2,864 | 2,831 | 2,843 | 248,900 |
| 2026/05/08 | 2,913 | 2,919 | 2,850 | 2,850 | 347,900 |
| 2026/05/07 | 2,936 | 2,949 | 2,893 | 2,896 | 352,300 |
| 2026/05/01 | 2,925 | 2,946 | 2,912 | 2,938 | 151,200 |
| 2026/04/30 | 2,940 | 2,940 | 2,911 | 2,928 | 214,000 |
| 2026/04/28 | 2,950 | 2,956 | 2,934 | 2,956 | 157,300 |
| 2026/04/27 | 2,928 | 2,972 | 2,920 | 2,950 | 185,600 |
| 2026/04/24 | 2,960 | 2,960 | 2,922 | 2,929 | 170,800 |
| 2026/04/23 | 2,950 | 2,960 | 2,936 | 2,946 | 210,500 |
| 2026/04/22 | 3,000 | 3,005 | 2,960 | 2,960 | 199,400 |
| 2026/04/21 | 3,040 | 3,045 | 2,991 | 2,991 | 161,200 |
| 2026/04/20 | 3,030 | 3,035 | 3,010 | 3,035 | 100,400 |
| 2026/04/17 | 3,005 | 3,035 | 3,005 | 3,030 | 126,700 |
| 2026/04/16 | 3,025 | 3,035 | 3,005 | 3,010 | 149,900 |
| 2026/04/15 | 3,000 | 3,020 | 2,992 | 3,015 | 211,700 |
| 2026/04/14 | 3,005 | 3,025 | 2,973 | 2,973 | 370,200 |
| 2026/04/13 | 3,020 | 3,030 | 3,005 | 3,020 | 152,600 |
| 2026/04/10 | 3,070 | 3,090 | 3,020 | 3,025 | 229,300 |
| 2026/04/09 | 3,105 | 3,125 | 3,070 | 3,070 | 147,100 |
| 2026/04/08 | 3,115 | 3,130 | 3,100 | 3,115 | 136,400 |
| 2026/04/07 | 3,075 | 3,100 | 3,075 | 3,095 | 129,900 |
| 2026/04/06 | 3,095 | 3,100 | 3,065 | 3,075 | 129,500 |
| 2026/04/03 | 3,090 | 3,105 | 3,075 | 3,090 | 102,800 |
| 2026/03/27 | 3,160 | 3,170 | 3,130 | 3,150 | 809,800 |
| 2026/03/26 | 3,150 | 3,165 | 3,135 | 3,145 | 403,500 |
| 2026/03/25 | 3,155 | 3,165 | 3,135 | 3,135 | 287,400 |
| 2026/03/24 | 3,105 | 3,145 | 3,105 | 3,145 | 235,000 |
| 2026/03/23 | 3,090 | 3,090 | 3,060 | 3,085 | 461,500 |
| 2026/03/19 | 3,125 | 3,145 | 3,100 | 3,100 | 334,200 |
| 2026/03/18 | 3,140 | 3,155 | 3,130 | 3,155 | 170,100 |
| 2026/03/17 | 3,090 | 3,135 | 3,090 | 3,115 | 144,900 |
| 2026/03/16 | 3,100 | 3,120 | 3,090 | 3,095 | 214,800 |
| 2026/03/13 | 3,090 | 3,130 | 3,090 | 3,090 | 206,100 |
| 2026/03/12 | 3,135 | 3,140 | 3,090 | 3,105 | 333,800 |
| 2026/03/11 | 3,160 | 3,170 | 3,140 | 3,140 | 178,900 |
| 2026/03/10 | 3,205 | 3,205 | 3,145 | 3,155 | 177,700 |
| 2026/03/09 | 3,135 | 3,180 | 3,120 | 3,175 | 236,900 |
| 2026/03/06 | 3,160 | 3,185 | 3,140 | 3,180 | 144,900 |
| 2026/03/05 | 3,200 | 3,215 | 3,160 | 3,160 | 177,300 |
| 2026/03/04 | 3,160 | 3,165 | 3,120 | 3,150 | 251,700 |
| 2026/03/03 | 3,205 | 3,215 | 3,175 | 3,180 | 201,200 |
| 2026/03/02 | 3,225 | 3,255 | 3,210 | 3,210 | 186,600 |
| 2026/02/27 | 3,245 | 3,250 | 3,205 | 3,250 | 127,500 |
| 2026/02/26 | 3,245 | 3,260 | 3,210 | 3,210 | 189,700 |
| 2026/02/25 | 3,225 | 3,250 | 3,220 | 3,245 | 122,300 |
| 2026/02/24 | 3,200 | 3,240 | 3,185 | 3,225 | 122,200 |
| 2026/02/20 | 3,225 | 3,230 | 3,190 | 3,190 | 111,100 |
| 2026/02/19 | 3,215 | 3,250 | 3,210 | 3,240 | 87,400 |
| 2026/02/18 | 3,215 | 3,230 | 3,205 | 3,210 | 70,600 |
| 2026/02/17 | 3,210 | 3,225 | 3,195 | 3,195 | 86,300 |
| 2026/02/16 | 3,225 | 3,235 | 3,200 | 3,215 | 108,200 |
| 2026/02/13 | 3,250 | 3,260 | 3,220 | 3,225 | 98,000 |
| 2026/02/12 | 3,225 | 3,250 | 3,215 | 3,235 | 89,400 |
| 2026/02/10 | 3,195 | 3,240 | 3,185 | 3,230 | 95,700 |
| 2026/02/09 | 3,200 | 3,200 | 3,160 | 3,195 | 102,800 |
| 2026/02/06 | 3,170 | 3,180 | 3,155 | 3,180 | 98,200 |
| 2026/02/05 | 3,180 | 3,185 | 3,160 | 3,165 | 133,600 |
| 2026/02/04 | 3,170 | 3,180 | 3,150 | 3,150 | 135,000 |
| 2026/02/03 | 3,175 | 3,195 | 3,165 | 3,180 | 114,700 |
| 2026/02/02 | 3,220 | 3,240 | 3,160 | 3,175 | 177,600 |
| 2026/01/30 | 3,160 | 3,165 | 3,130 | 3,150 | 110,300 |
| 2026/01/29 | 3,150 | 3,155 | 3,125 | 3,135 | 147,900 |
| 2026/01/28 | 3,200 | 3,205 | 3,155 | 3,160 | 163,900 |
| 2026/01/27 | 3,225 | 3,230 | 3,200 | 3,200 | 115,200 |
| 2026/01/26 | 3,260 | 3,270 | 3,235 | 3,235 | 104,900 |
| 2026/01/23 | 3,230 | 3,260 | 3,230 | 3,240 | 68,800 |
| 2026/01/22 | 3,210 | 3,235 | 3,210 | 3,230 | 79,100 |
| 2026/01/21 | 3,255 | 3,255 | 3,205 | 3,205 | 151,300 |
| 2026/01/20 | 3,225 | 3,280 | 3,225 | 3,270 | 114,100 |
| 2026/01/19 | 3,220 | 3,240 | 3,215 | 3,225 | 76,800 |
| 2026/01/16 | 3,235 | 3,240 | 3,215 | 3,215 | 82,700 |
| 2026/01/15 | 3,255 | 3,255 | 3,230 | 3,235 | 80,800 |
| 2026/01/14 | 3,235 | 3,250 | 3,225 | 3,240 | 80,200 |
| 2026/01/13 | 3,260 | 3,265 | 3,220 | 3,230 | 159,200 |
| 2026/01/09 | 3,240 | 3,265 | 3,235 | 3,235 | 117,600 |
| 2026/01/08 | 3,240 | 3,245 | 3,205 | 3,225 | 104,500 |
| 2026/01/07 | 3,230 | 3,255 | 3,210 | 3,240 | 94,300 |
| 2026/01/06 | 3,215 | 3,225 | 3,205 | 3,225 | 105,300 |
| 2026/01/05 | 3,230 | 3,230 | 3,185 | 3,215 | 136,500 |
| 2025/12/30 | 3,225 | 3,230 | 3,205 | 3,215 | 63,400 |
| 2025/12/29 | 3,245 | 3,245 | 3,205 | 3,220 | 95,000 |
| 2025/12/26 | 3,225 | 3,240 | 3,220 | 3,235 | 86,100 |
| 2025/12/25 | 3,215 | 3,225 | 3,210 | 3,220 | 50,600 |
| 2025/12/24 | 3,210 | 3,225 | 3,200 | 3,210 | 67,200 |
| 2025/12/23 | 3,200 | 3,225 | 3,200 | 3,220 | 79,200 |
| 2025/12/22 | 3,240 | 3,245 | 3,195 | 3,210 | 112,300 |
| 2025/12/19 | 3,230 | 3,240 | 3,215 | 3,240 | 130,700 |
| 2025/12/18 | 3,220 | 3,235 | 3,205 | 3,230 | 66,300 |
| 2025/12/17 | 3,215 | 3,220 | 3,185 | 3,195 | 84,400 |
| 2025/12/16 | 3,220 | 3,240 | 3,215 | 3,215 | 75,800 |
| 2025/12/15 | 3,210 | 3,225 | 3,185 | 3,220 | 108,800 |
| 2025/12/12 | 3,180 | 3,185 | 3,160 | 3,175 | 112,500 |
| 2025/12/11 | 3,185 | 3,195 | 3,135 | 3,140 | 142,700 |
| 2025/12/10 | 3,180 | 3,210 | 3,180 | 3,185 | 90,000 |
| 2025/12/09 | 3,200 | 3,205 | 3,160 | 3,175 | 93,500 |
| 2025/12/08 | 3,185 | 3,215 | 3,175 | 3,205 | 106,000 |
| 2025/12/05 | 3,195 | 3,200 | 3,175 | 3,180 | 105,400 |
| 2025/12/04 | 3,155 | 3,195 | 3,155 | 3,195 | 80,800 |
| 2025/12/03 | 3,200 | 3,205 | 3,155 | 3,155 | 127,900 |
| 2025/12/02 | 3,185 | 3,190 | 3,170 | 3,185 | 84,000 |
| 2025/12/01 | 3,240 | 3,255 | 3,190 | 3,195 | 111,000 |
| 2025/11/28 | 3,250 | 3,255 | 3,225 | 3,240 | 95,300 |
| 2025/11/27 | 3,235 | 3,260 | 3,225 | 3,240 | 106,900 |
| 2025/11/26 | 3,200 | 3,235 | 3,200 | 3,230 | 93,700 |
| 2025/11/25 | 3,185 | 3,195 | 3,170 | 3,185 | 107,300 |
| 2025/11/21 | 3,135 | 3,190 | 3,120 | 3,185 | 223,900 |
| 2025/11/20 | 3,115 | 3,120 | 3,100 | 3,110 | 102,400 |
| 2025/11/19 | 3,080 | 3,135 | 3,080 | 3,135 | 143,800 |
| 2025/11/18 | 3,130 | 3,145 | 3,080 | 3,080 | 181,600 |
| 2025/11/17 | 3,150 | 3,150 | 3,120 | 3,145 | 142,800 |
| 2025/11/14 | 3,165 | 3,165 | 3,135 | 3,165 | 154,000 |
| 2025/11/13 | 3,145 | 3,165 | 3,130 | 3,140 | 115,500 |
| 2025/11/12 | 3,115 | 3,170 | 3,105 | 3,140 | 150,400 |
| 2025/11/11 | 3,190 | 3,195 | 3,090 | 3,095 | 234,600 |
| 2025/11/10 | 3,180 | 3,195 | 3,145 | 3,180 | 164,000 |
| 2025/11/07 | 3,120 | 3,155 | 3,110 | 3,145 | 182,800 |
| 2025/11/06 | 3,140 | 3,150 | 3,110 | 3,125 | 196,900 |
| 2025/11/05 | 3,100 | 3,155 | 3,080 | 3,120 | 338,400 |
| 2025/11/04 | 3,140 | 3,145 | 3,075 | 3,080 | 643,000 |
| 2025/10/31 | 3,355 | 3,370 | 3,320 | 3,370 | 195,300 |
| 2025/10/30 | 3,370 | 3,385 | 3,355 | 3,360 | 494,900 |
| 2025/10/29 | 3,390 | 3,395 | 3,350 | 3,355 | 147,300 |
| 2025/10/28 | 3,455 | 3,455 | 3,385 | 3,390 | 198,300 |
| 2025/10/27 | 3,465 | 3,470 | 3,445 | 3,465 | 91,600 |
| 2025/10/24 | 3,475 | 3,485 | 3,430 | 3,445 | 158,300 |
| 2025/10/23 | 3,500 | 3,510 | 3,475 | 3,475 | 100,200 |
| 2025/10/22 | 3,500 | 3,510 | 3,475 | 3,480 | 111,000 |
| 2025/10/21 | 3,450 | 3,475 | 3,445 | 3,465 | 80,500 |
| 2025/10/20 | 3,505 | 3,515 | 3,440 | 3,445 | 126,600 |
| 2025/10/17 | 3,455 | 3,495 | 3,435 | 3,480 | 105,800 |
| 2025/10/16 | 3,475 | 3,480 | 3,435 | 3,435 | 86,000 |
| 2025/10/15 | 3,520 | 3,520 | 3,450 | 3,450 | 115,600 |
| 2025/10/14 | 3,450 | 3,505 | 3,435 | 3,480 | 151,200 |
| 2025/10/10 | 3,450 | 3,480 | 3,445 | 3,465 | 139,700 |
| 2025/10/09 | 3,525 | 3,535 | 3,455 | 3,470 | 193,300 |
| 2025/10/08 | 3,570 | 3,600 | 3,525 | 3,525 | 145,800 |
| 2025/10/07 | 3,600 | 3,610 | 3,570 | 3,570 | 103,700 |
| 2025/10/06 | 3,600 | 3,620 | 3,565 | 3,620 | 164,400 |
| 2025/10/03 | 3,555 | 3,585 | 3,520 | 3,555 | 182,800 |
| 2025/10/02 | 3,630 | 3,640 | 3,570 | 3,575 | 168,600 |
| 2025/10/01 | 3,670 | 3,680 | 3,615 | 3,645 | 193,500 |
| 2025/09/30 | 3,760 | 3,765 | 3,690 | 3,700 | 186,900 |
| 2025/09/29 | 3,850 | 3,850 | 3,730 | 3,730 | 532,600 |
| 2025/09/26 | 3,865 | 3,940 | 3,855 | 3,920 | 979,500 |