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
2004/12/30 1,301 1,309 1,300 1,309 4,000
2004/12/29 1,316 1,316 1,296 1,298 4,000
2004/12/28 1,261 1,261 1,260 1,260 2,000
2004/12/27 1,290 1,290 1,273 1,273 16,000
2004/12/24 1,272 1,292 1,272 1,292 6,000
2004/12/22 1,291 1,291 1,270 1,270 4,000
2004/12/21 1,269 1,290 1,269 1,290 9,000
2004/12/20 1,260 1,270 1,260 1,270 6,000
2004/12/17 1,297 1,297 1,239 1,240 8,000
2004/12/16 1,260 1,280 1,260 1,280 15,000
2004/12/15 1,246 1,260 1,242 1,260 6,000
2004/12/14 1,249 1,249 1,228 1,229 3,000
2004/12/13 1,231 1,250 1,231 1,249 5,000
2004/12/10 1,227 1,230 1,227 1,230 8,000
2004/12/09 1,227 1,227 1,221 1,221 3,000
2004/12/08 1,226 1,227 1,221 1,227 7,000
2004/12/07 1,272 1,272 1,221 1,227 11,000
2004/12/06 1,235 1,235 1,232 1,232 5,000
2004/12/03 1,260 1,260 1,230 1,231 11,000
2004/12/02 1,279 1,279 1,279 1,279 1,000
2004/12/01 1,270 1,280 1,270 1,280 4,000
2004/11/30 1,251 1,270 1,250 1,270 6,000
2004/11/29 1,249 1,250 1,249 1,250 8,000
2004/11/26 1,241 1,241 1,241 1,241 4,000
2004/11/25 1,241 1,255 1,241 1,241 10,000
2004/11/24 1,240 1,241 1,240 1,241 2,000
2004/11/22 1,250 1,251 1,240 1,240 13,000
2004/11/19 1,250 1,250 1,250 1,250 1,000
2004/11/18 1,240 1,248 1,240 1,240 21,000
2004/11/17 1,240 1,240 1,240 1,240 12,000
2004/11/16 1,235 1,242 1,235 1,240 41,000
2004/11/15 1,189 1,225 1,189 1,223 35,000
2004/11/12 1,222 1,222 1,222 1,222 2,000
2004/11/11 1,219 1,222 1,219 1,222 3,000
2004/11/10 1,215 1,215 1,215 1,215 1,000
2004/11/09 1,213 1,214 1,213 1,214 2,000
2004/11/08 1,224 1,240 1,224 1,231 8,000
2004/11/05 1,269 1,269 1,260 1,260 4,000
2004/11/04 1,233 1,260 1,233 1,259 21,000
2004/11/02 1,219 1,240 1,219 1,232 12,000
2004/11/01 1,210 1,215 1,210 1,215 8,000
2004/10/29 1,212 1,212 1,206 1,206 3,000
2004/10/28 1,230 1,230 1,210 1,211 7,000
2004/10/27 1,242 1,242 1,220 1,230 5,000
2004/10/26 1,223 1,242 1,210 1,242 25,000
2004/10/25 1,240 1,240 1,220 1,222 5,000
2004/10/22 1,233 1,240 1,225 1,240 10,000
2004/10/21 1,222 1,245 1,222 1,233 21,000
2004/10/20 1,220 1,260 1,220 1,250 15,000
2004/10/19 1,211 1,220 1,210 1,220 9,000
2004/10/18 1,213 1,230 1,213 1,220 14,000
2004/10/15 1,201 1,270 1,201 1,212 18,000
2004/10/14 1,200 1,220 1,200 1,201 23,000
2004/10/13 1,200 1,200 1,198 1,200 4,000
2004/10/12 1,222 1,222 1,222 1,222 3,000
2004/10/08 1,202 1,222 1,202 1,222 2,000
2004/10/07 1,249 1,250 1,249 1,250 4,000
2004/10/06 1,260 1,260 1,230 1,249 5,000
2004/10/05 1,230 1,280 1,230 1,280 18,000
2004/10/04 1,195 1,195 1,195 1,195 2,000
2004/10/01 1,173 1,196 1,173 1,196 3,000
2004/09/30 1,150 1,173 1,150 1,173 7,000
2004/09/29 1,120 1,150 1,110 1,150 19,000
2004/09/28 1,130 1,130 1,110 1,120 4,000
2004/09/27 1,160 1,160 1,151 1,151 3,000
2004/09/24 1,200 1,200 1,160 1,160 13,000
2004/09/22 1,250 1,250 1,200 1,200 5,000
2004/09/21 1,219 1,220 1,219 1,220 4,000
2004/09/17 1,204 1,204 1,204 1,204 2,000
2004/09/16 1,258 1,258 1,200 1,224 26,000
2004/09/15 1,265 1,265 1,265 1,265 1,000
2004/09/14 1,280 1,280 1,280 1,280 17,000
2004/09/13 1,281 1,289 1,280 1,285 12,000
2004/09/10 1,300 1,300 1,300 1,300 1,000
2004/09/09 1,320 1,320 1,319 1,319 2,000
2004/09/08 1,303 1,303 1,303 1,303 1,000
2004/09/07 1,309 1,310 1,301 1,301 10,000
2004/09/06 1,253 1,280 1,253 1,280 5,000
2004/09/03 1,250 1,250 1,250 1,250 3,000
2004/09/02 1,281 1,281 1,250 1,250 10,000
2004/09/01 1,310 1,310 1,282 1,282 12,000
2004/08/31 1,339 1,339 1,310 1,310 6,000
2004/08/30 1,331 1,350 1,330 1,340 7,000
2004/08/27 1,360 1,360 1,322 1,325 13,000
2004/08/26 1,390 1,390 1,370 1,370 5,000
2004/08/25 1,410 1,419 1,400 1,410 29,000
2004/08/24 1,410 1,410 1,410 1,410 4,000
2004/08/23 1,410 1,410 1,410 1,410 5,000
2004/08/20 1,419 1,419 1,419 1,419 2,000
2004/08/19 1,395 1,395 1,395 1,395 3,000
2004/08/18 1,400 1,400 1,400 1,400 3,000
2004/08/17 1,400 1,400 1,400 1,400 2,000
2004/08/16 1,430 1,430 1,400 1,400 3,000
2004/08/13 1,400 1,419 1,400 1,419 3,000
2004/08/12 1,400 1,400 1,400 1,400 2,000
2004/08/11 1,400 1,430 1,400 1,430 17,000
2004/08/10 1,400 1,400 1,400 1,400 8,000
2004/08/09 1,375 1,400 1,355 1,400 9,000
2004/08/06 1,356 1,375 1,315 1,375 17,000
2004/08/05 1,399 1,400 1,360 1,389 17,000
2004/08/04 1,450 1,450 1,380 1,430 9,000
2004/08/03 1,495 1,495 1,450 1,450 9,000
2004/08/02 1,452 1,458 1,452 1,457 17,000
2004/07/30 1,471 1,499 1,471 1,480 7,000
2004/07/29 1,480 1,495 1,470 1,470 31,000
2004/07/28 1,455 1,470 1,400 1,470 34,000
2004/07/27 1,600 1,602 1,475 1,475 29,000
2004/07/26 1,590 1,630 1,586 1,601 63,000
2004/07/23 1,504 1,600 1,504 1,579 93,000
2004/07/22 1,470 1,519 1,470 1,505 108,000
2004/07/21 1,408 1,470 1,408 1,470 51,000
2004/07/20 1,400 1,410 1,398 1,410 7,000
2004/07/16 1,410 1,410 1,390 1,400 15,000
2004/07/15 1,400 1,410 1,380 1,385 34,000
2004/07/14 1,321 1,420 1,320 1,400 77,000
2004/07/13 1,319 1,320 1,310 1,320 30,000
2004/07/12 1,298 1,310 1,295 1,300 32,000
2004/07/09 1,269 1,298 1,269 1,281 10,000
2004/07/08 1,250 1,270 1,245 1,270 14,000
2004/07/07 1,204 1,240 1,204 1,240 6,000
2004/07/06 1,255 1,260 1,255 1,260 7,000
2004/07/05 1,274 1,300 1,255 1,255 13,000
2004/07/02 1,290 1,290 1,274 1,274 6,000
2004/07/01 1,300 1,310 1,270 1,290 48,000
2004/06/30 1,265 1,300 1,258 1,290 42,000
2004/06/29 1,269 1,270 1,250 1,250 15,000
2004/06/28 1,239 1,270 1,239 1,270 29,000
2004/06/25 1,240 1,240 1,220 1,220 18,000
2004/06/24 1,240 1,240 1,230 1,235 9,000
2004/06/23 1,250 1,270 1,220 1,221 45,000
2004/06/22 1,230 1,244 1,220 1,244 13,000
2004/06/21 1,211 1,230 1,211 1,230 11,000
2004/06/18 1,230 1,230 1,200 1,200 29,000
2004/06/17 1,237 1,249 1,230 1,238 25,000
2004/06/16 1,175 1,248 1,175 1,230 102,000
2004/06/15 1,160 1,170 1,160 1,170 7,000
2004/06/14 1,159 1,170 1,159 1,160 12,000
2004/06/11 1,130 1,130 1,113 1,130 12,000
2004/06/10 1,130 1,130 1,113 1,130 10,000
2004/06/09 1,150 1,150 1,130 1,130 3,000
2004/06/08 1,115 1,124 1,115 1,124 3,000
2004/06/07 1,130 1,130 1,120 1,125 5,000
2004/06/04 1,130 1,150 1,122 1,150 4,000
2004/06/03 1,160 1,165 1,140 1,140 7,000
2004/06/02 1,178 1,180 1,165 1,165 12,000
2004/06/01 1,144 1,162 1,143 1,160 8,000
2004/05/31 1,170 1,189 1,140 1,141 18,000
2004/05/28 1,100 1,160 1,100 1,160 32,000
2004/05/27 1,100 1,100 1,099 1,099 2,000
2004/05/26 1,100 1,110 1,100 1,100 10,000
2004/05/25 1,099 1,110 1,090 1,100 37,000
2004/05/24 1,135 1,135 1,090 1,093 18,000
2004/05/21 1,145 1,160 1,130 1,135 28,000
2004/05/20 1,151 1,151 1,147 1,151 45,000
2004/05/19 1,046 1,175 1,046 1,150 51,000
2004/05/18 1,000 1,045 1,000 1,045 23,000
2004/05/17 1,060 1,060 1,000 1,003 38,000
2004/05/14 1,060 1,065 1,060 1,060 10,000
2004/05/13 1,080 1,080 1,065 1,065 13,000
2004/05/12 1,079 1,080 1,070 1,080 28,000
2004/05/11 1,090 1,093 1,085 1,085 31,000
2004/05/10 1,099 1,100 1,080 1,100 88,000
2004/05/07 1,095 1,100 1,085 1,100 38,000
2004/05/06 1,101 1,110 1,100 1,100 18,000
2004/04/30 1,110 1,125 1,105 1,111 26,000
2004/04/28 1,108 1,110 1,100 1,110 45,000
2004/04/27 1,080 1,110 1,080 1,110 104,000
2004/04/26 1,084 1,085 1,075 1,075 22,000
2004/04/23 1,072 1,085 1,071 1,085 60,000
2004/04/22 1,081 1,087 1,072 1,075 39,000
2004/04/21 1,100 1,114 1,080 1,100 67,000
2004/04/20 1,060 1,119 1,060 1,119 102,000
2004/04/19 1,035 1,055 1,025 1,055 65,000
2004/04/16 950 1,050 950 1,040 57,000
2004/04/15 910 962 910 950 63,000
2004/04/14 905 910 902 910 37,000
2004/04/13 906 906 905 905 21,000
2004/04/12 907 913 905 905 22,000
2004/04/09 898 905 895 905 34,000
2004/04/08 889 900 888 900 49,000
2004/04/07 870 890 865 890 70,000
2004/04/06 848 862 848 850 56,000
2004/04/05 815 839 815 835 42,000
2004/04/02 789 807 789 807 16,000
2004/04/01 773 795 773 790 26,000
2004/03/31 783 784 776 776 15,000
2004/03/30 791 792 785 786 38,000
2004/03/29 802 805 791 795 27,000
2004/03/26 830 830 810 815 64,000
2004/03/25 888 888 855 860 256,000
2004/03/24 903 903 885 886 46,000
2004/03/23 907 907 879 895 41,000
2004/03/22 900 905 894 905 27,000
2004/03/19 887 898 885 898 21,000
2004/03/18 908 908 860 888 30,000
2004/03/17 885 897 885 897 22,000
2004/03/16 870 880 865 876 10,000
2004/03/15 852 870 850 870 22,000
2004/03/12 849 850 844 850 9,000
2004/03/11 845 850 845 850 16,000
2004/03/10 844 845 841 845 14,000
2004/03/09 824 840 824 840 18,000
2004/03/08 820 823 815 823 18,000
2004/03/05 814 815 814 815 8,000
2004/03/04 816 816 810 814 11,000
2004/03/03 814 818 814 818 3,000
2004/03/02 817 820 802 810 17,000
2004/03/01 798 820 791 818 32,000
2004/02/27 795 795 790 795 12,000
2004/02/26 796 796 785 793 9,000
2004/02/25 790 796 789 795 8,000
2004/02/24 789 790 788 788 7,000
2004/02/23 779 785 779 785 2,000
2004/02/20 781 781 776 776 6,000
2004/02/19 775 781 775 781 10,000
2004/02/18 770 775 770 775 4,000
2004/02/17 767 770 767 768 7,000
2004/02/16 764 765 760 765 6,000
2004/02/13 760 764 760 764 5,000
2004/02/12 760 765 758 758 6,000
2004/02/10 753 755 753 755 7,000
2004/02/06 750 750 745 745 7,000
2004/02/05 754 757 752 752 7,000
2004/02/04 749 751 745 745 11,000
2004/02/03 745 749 745 749 7,000
2004/02/02 743 745 743 745 4,000
2004/01/30 740 748 740 743 13,000
2004/01/29 745 749 737 737 13,000
2004/01/28 741 750 741 750 4,000
2004/01/27 749 754 749 754 3,000
2004/01/26 748 749 748 749 3,000
2004/01/23 735 739 733 739 7,000
2004/01/21 733 733 733 733 2,000
2004/01/20 735 735 731 731 3,000
2004/01/19 734 735 725 730 17,000
2004/01/16 746 749 734 734 15,000
2004/01/15 750 750 749 750 5,000
2004/01/14 750 751 750 750 6,000
2004/01/13 760 760 748 750 12,000
2004/01/09 746 755 746 755 10,000
2004/01/08 742 746 740 746 6,000
2004/01/07 745 745 745 745 2,000
2004/01/06 739 740 739 740 6,000
2004/01/05 716 730 716 730 5,000

このページの先頭へ