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
2008/12/30 1,498 1,499 1,485 1,499 5,900
2008/12/29 1,500 1,510 1,492 1,495 8,300
2008/12/26 1,459 1,480 1,459 1,480 6,300
2008/12/25 1,467 1,467 1,450 1,459 7,500
2008/12/24 1,460 1,468 1,450 1,455 4,300
2008/12/22 1,470 1,470 1,454 1,462 3,900
2008/12/19 1,460 1,460 1,435 1,460 9,600
2008/12/18 1,478 1,479 1,464 1,470 2,300
2008/12/17 1,476 1,480 1,463 1,473 3,600
2008/12/16 1,442 1,479 1,440 1,478 4,400
2008/12/15 1,490 1,490 1,450 1,465 6,300
2008/12/12 1,502 1,502 1,478 1,495 11,600
2008/12/11 1,510 1,510 1,490 1,502 15,400
2008/12/10 1,485 1,509 1,472 1,508 23,500
2008/12/09 1,450 1,486 1,442 1,485 28,500
2008/12/08 1,420 1,445 1,408 1,440 20,300
2008/12/05 1,395 1,418 1,390 1,408 17,700
2008/12/04 1,395 1,396 1,377 1,388 6,100
2008/12/03 1,380 1,380 1,361 1,379 2,000
2008/12/02 1,388 1,388 1,370 1,380 1,800
2008/12/01 1,410 1,410 1,371 1,388 8,200
2008/11/28 1,388 1,397 1,374 1,389 5,400
2008/11/27 1,351 1,384 1,350 1,369 10,400
2008/11/26 1,335 1,349 1,330 1,347 6,400
2008/11/25 1,334 1,341 1,333 1,335 7,100
2008/11/21 1,325 1,330 1,304 1,330 11,900
2008/11/20 1,310 1,336 1,300 1,334 6,200
2008/11/19 1,325 1,330 1,315 1,325 6,900
2008/11/18 1,302 1,330 1,302 1,325 6,000
2008/11/17 1,311 1,325 1,308 1,315 6,900
2008/11/14 1,312 1,340 1,312 1,315 8,000
2008/11/13 1,305 1,324 1,305 1,311 7,400
2008/11/12 1,303 1,317 1,302 1,302 3,900
2008/11/11 1,308 1,308 1,302 1,303 6,300
2008/11/10 1,320 1,325 1,312 1,314 6,600
2008/11/07 1,320 1,325 1,319 1,319 4,900
2008/11/06 1,321 1,321 1,313 1,319 4,200
2008/11/05 1,311 1,325 1,311 1,321 6,300
2008/11/04 1,330 1,330 1,310 1,311 16,300
2008/10/31 1,300 1,300 1,252 1,299 5,500
2008/10/30 1,250 1,300 1,250 1,289 9,900
2008/10/29 1,298 1,298 1,238 1,241 7,500
2008/10/28 1,150 1,170 1,120 1,170 5,700
2008/10/27 1,210 1,219 1,150 1,170 8,000
2008/10/24 1,253 1,253 1,220 1,220 6,100
2008/10/23 1,240 1,255 1,226 1,235 6,400
2008/10/22 1,260 1,260 1,245 1,255 5,200
2008/10/21 1,269 1,270 1,256 1,260 6,700
2008/10/20 1,266 1,266 1,256 1,256 2,400
2008/10/17 1,276 1,276 1,248 1,248 2,000
2008/10/16 1,265 1,265 1,204 1,240 6,100
2008/10/15 1,301 1,310 1,285 1,289 3,900
2008/10/14 1,300 1,324 1,280 1,324 16,200
2008/10/10 1,100 1,155 1,070 1,124 10,700
2008/10/09 1,081 1,200 1,081 1,155 10,400
2008/10/08 1,170 1,170 1,100 1,101 10,800
2008/10/07 1,070 1,245 1,070 1,220 12,300
2008/10/06 1,337 1,340 1,270 1,270 15,200
2008/10/03 1,350 1,355 1,345 1,350 4,400
2008/10/02 1,400 1,400 1,381 1,381 2,000
2008/10/01 1,398 1,404 1,372 1,404 9,000
2008/09/30 1,370 1,374 1,320 1,374 10,700
2008/09/29 1,419 1,419 1,380 1,390 9,400
2008/09/26 1,406 1,407 1,396 1,407 7,000
2008/09/25 1,419 1,423 1,403 1,411 17,700
2008/09/24 1,430 1,436 1,420 1,423 39,900
2008/09/22 1,430 1,440 1,430 1,431 10,000
2008/09/19 1,412 1,449 1,411 1,446 11,200
2008/09/18 1,400 1,409 1,396 1,409 7,000
2008/09/17 1,383 1,411 1,383 1,410 6,900
2008/09/16 1,371 1,409 1,364 1,383 9,100
2008/09/12 1,425 1,429 1,420 1,425 4,800
2008/09/11 1,427 1,427 1,420 1,425 2,400
2008/09/10 1,420 1,428 1,419 1,420 1,400
2008/09/09 1,430 1,430 1,420 1,420 8,200
2008/09/08 1,426 1,436 1,426 1,434 7,100
2008/09/05 1,430 1,439 1,426 1,430 5,000
2008/09/04 1,444 1,444 1,438 1,438 3,800
2008/09/03 1,447 1,448 1,444 1,444 1,400
2008/09/02 1,448 1,450 1,437 1,447 3,000
2008/09/01 1,450 1,450 1,444 1,445 6,900
2008/08/29 1,439 1,440 1,436 1,440 12,500
2008/08/28 1,426 1,431 1,424 1,430 5,100
2008/08/27 1,431 1,431 1,425 1,425 3,900
2008/08/26 1,425 1,432 1,416 1,420 3,500
2008/08/25 1,421 1,430 1,420 1,425 3,900
2008/08/22 1,417 1,422 1,415 1,421 4,200
2008/08/21 1,415 1,417 1,413 1,415 3,700
2008/08/20 1,422 1,422 1,415 1,419 1,400
2008/08/19 1,415 1,423 1,415 1,415 4,500
2008/08/18 1,415 1,429 1,415 1,415 2,300
2008/08/15 1,415 1,417 1,411 1,415 5,000
2008/08/14 1,418 1,418 1,411 1,417 2,200
2008/08/13 1,429 1,430 1,417 1,417 3,100
2008/08/12 1,427 1,429 1,421 1,427 1,200
2008/08/11 1,441 1,441 1,412 1,426 3,700
2008/08/08 1,420 1,427 1,415 1,425 3,000
2008/08/07 1,430 1,430 1,421 1,427 2,400
2008/08/06 1,432 1,435 1,428 1,430 2,200
2008/08/05 1,425 1,432 1,422 1,429 2,700
2008/08/04 1,435 1,451 1,423 1,430 5,600
2008/08/01 1,439 1,439 1,421 1,430 7,200
2008/07/31 1,425 1,429 1,420 1,429 4,400
2008/07/30 1,413 1,429 1,412 1,420 1,700
2008/07/29 1,428 1,428 1,405 1,412 7,100
2008/07/28 1,407 1,410 1,405 1,410 3,500
2008/07/25 1,409 1,410 1,403 1,407 2,400
2008/07/24 1,409 1,410 1,400 1,400 6,400
2008/07/23 1,401 1,410 1,401 1,409 2,100
2008/07/22 1,408 1,410 1,400 1,409 1,700
2008/07/18 1,409 1,409 1,400 1,408 3,600
2008/07/17 1,402 1,402 1,400 1,400 1,200
2008/07/16 1,409 1,409 1,400 1,401 2,900
2008/07/15 1,406 1,406 1,403 1,403 1,200
2008/07/14 1,410 1,410 1,406 1,406 1,100
2008/07/11 1,405 1,416 1,405 1,410 1,400
2008/07/10 1,410 1,410 1,403 1,403 1,900
2008/07/09 1,411 1,411 1,404 1,404 1,500
2008/07/08 1,412 1,412 1,411 1,411 1,000
2008/07/07 1,425 1,430 1,401 1,412 3,500
2008/07/04 1,422 1,422 1,419 1,422 1,300
2008/07/03 1,420 1,440 1,420 1,422 1,700
2008/07/02 1,438 1,440 1,421 1,421 4,100
2008/07/01 1,445 1,445 1,431 1,431 5,900
2008/06/30 1,439 1,439 1,432 1,435 5,000
2008/06/27 1,420 1,429 1,414 1,429 2,000
2008/06/26 1,430 1,430 1,412 1,429 4,700
2008/06/25 1,399 1,410 1,396 1,410 12,300
2008/06/24 1,400 1,400 1,394 1,395 4,400
2008/06/23 1,396 1,400 1,395 1,396 2,300
2008/06/20 1,399 1,399 1,395 1,398 3,400
2008/06/19 1,396 1,399 1,396 1,396 3,800
2008/06/18 1,397 1,399 1,397 1,399 3,500
2008/06/17 1,400 1,402 1,397 1,402 6,700
2008/06/16 1,407 1,408 1,401 1,408 3,900
2008/06/13 1,410 1,415 1,406 1,410 2,500
2008/06/12 1,427 1,427 1,410 1,412 8,200
2008/06/11 1,426 1,435 1,426 1,432 1,200
2008/06/10 1,440 1,444 1,426 1,426 3,100
2008/06/09 1,421 1,434 1,421 1,433 2,900
2008/06/06 1,425 1,444 1,425 1,444 3,000
2008/06/05 1,441 1,445 1,420 1,420 2,400
2008/06/04 1,431 1,446 1,431 1,441 3,100
2008/06/03 1,439 1,445 1,439 1,445 3,200
2008/06/02 1,443 1,445 1,425 1,441 10,300
2008/05/30 1,427 1,436 1,425 1,430 5,300
2008/05/29 1,427 1,430 1,425 1,427 7,300
2008/05/28 1,425 1,428 1,401 1,420 4,900
2008/05/27 1,427 1,428 1,423 1,425 2,400
2008/05/26 1,428 1,429 1,409 1,425 3,600
2008/05/23 1,420 1,424 1,403 1,424 4,500
2008/05/22 1,426 1,431 1,420 1,430 1,900
2008/05/21 1,427 1,432 1,416 1,432 6,800
2008/05/20 1,422 1,424 1,410 1,424 3,500
2008/05/19 1,415 1,420 1,413 1,420 3,800
2008/05/16 1,408 1,412 1,406 1,411 6,300
2008/05/15 1,385 1,405 1,382 1,401 8,100
2008/05/14 1,380 1,399 1,380 1,399 5,300
2008/05/13 1,380 1,382 1,380 1,381 2,100
2008/05/12 1,382 1,383 1,380 1,380 2,000
2008/05/09 1,384 1,385 1,379 1,379 2,200
2008/05/08 1,382 1,385 1,371 1,382 4,400
2008/05/07 1,396 1,400 1,390 1,395 4,800
2008/05/02 1,399 1,399 1,390 1,395 5,300
2008/05/01 1,399 1,399 1,380 1,398 7,400
2008/04/30 1,375 1,382 1,371 1,377 6,700
2008/04/28 1,368 1,371 1,366 1,371 4,600
2008/04/25 1,365 1,368 1,360 1,368 5,400
2008/04/24 1,361 1,365 1,361 1,365 2,600
2008/04/23 1,352 1,365 1,352 1,365 3,300
2008/04/22 1,351 1,359 1,351 1,351 3,700
2008/04/21 1,361 1,362 1,350 1,352 7,300
2008/04/18 1,356 1,361 1,356 1,360 4,000
2008/04/17 1,367 1,367 1,354 1,363 2,500
2008/04/16 1,351 1,357 1,351 1,357 1,600
2008/04/15 1,349 1,351 1,349 1,350 800
2008/04/14 1,350 1,350 1,340 1,348 2,600
2008/04/11 1,355 1,358 1,342 1,357 5,200
2008/04/10 1,350 1,357 1,347 1,349 2,300
2008/04/09 1,355 1,356 1,350 1,351 3,300
2008/04/08 1,362 1,366 1,351 1,353 6,800
2008/04/07 1,360 1,370 1,350 1,359 5,600
2008/04/04 1,365 1,368 1,350 1,360 8,200
2008/04/03 1,360 1,375 1,357 1,363 5,300
2008/04/02 1,395 1,400 1,351 1,364 24,400
2008/04/01 1,419 1,419 1,391 1,393 6,700
2008/03/31 1,400 1,400 1,366 1,388 10,200
2008/03/28 1,319 1,363 1,319 1,363 12,700
2008/03/27 1,391 1,395 1,301 1,319 40,600
2008/03/26 1,435 1,443 1,384 1,399 38,100
2008/03/25 1,499 1,499 1,460 1,469 55,100
2008/03/24 1,479 1,496 1,479 1,496 11,000
2008/03/21 1,468 1,486 1,460 1,481 10,000
2008/03/19 1,474 1,479 1,446 1,448 13,000
2008/03/18 1,474 1,474 1,465 1,465 5,600
2008/03/17 1,480 1,491 1,480 1,480 4,900
2008/03/14 1,495 1,497 1,482 1,497 9,500
2008/03/13 1,500 1,501 1,492 1,492 12,700
2008/03/12 1,480 1,493 1,479 1,490 4,200
2008/03/11 1,495 1,500 1,483 1,500 6,500
2008/03/10 1,487 1,496 1,485 1,496 2,700
2008/03/07 1,480 1,500 1,480 1,490 3,900
2008/03/06 1,466 1,497 1,466 1,480 5,100
2008/03/05 1,475 1,480 1,461 1,464 4,000
2008/03/04 1,490 1,493 1,479 1,479 6,000
2008/03/03 1,507 1,507 1,478 1,489 9,200
2008/02/29 1,497 1,500 1,496 1,499 8,600
2008/02/28 1,488 1,495 1,485 1,495 5,200
2008/02/27 1,489 1,489 1,475 1,488 6,200
2008/02/26 1,478 1,490 1,474 1,489 8,200
2008/02/25 1,480 1,483 1,476 1,482 5,400
2008/02/22 1,478 1,478 1,477 1,478 2,600
2008/02/21 1,476 1,476 1,472 1,475 3,800
2008/02/20 1,470 1,475 1,470 1,475 4,300
2008/02/19 1,470 1,474 1,465 1,474 6,300
2008/02/18 1,470 1,474 1,469 1,474 3,400
2008/02/15 1,468 1,471 1,463 1,470 4,100
2008/02/14 1,462 1,469 1,460 1,469 1,900
2008/02/13 1,449 1,469 1,445 1,466 2,600
2008/02/12 1,441 1,444 1,439 1,440 3,200
2008/02/08 1,448 1,448 1,444 1,444 6,500
2008/02/07 1,460 1,460 1,450 1,458 4,500
2008/02/06 1,452 1,460 1,450 1,460 6,400
2008/02/05 1,462 1,478 1,460 1,460 8,100
2008/02/04 1,476 1,480 1,470 1,478 9,900
2008/02/01 1,474 1,476 1,460 1,476 9,100
2008/01/31 1,431 1,470 1,430 1,470 5,900
2008/01/30 1,468 1,468 1,450 1,451 3,300
2008/01/29 1,444 1,450 1,435 1,450 8,100
2008/01/28 1,420 1,439 1,413 1,438 7,300
2008/01/25 1,400 1,423 1,400 1,423 8,900
2008/01/24 1,415 1,423 1,400 1,420 10,600
2008/01/23 1,395 1,415 1,395 1,411 6,500
2008/01/22 1,400 1,408 1,398 1,400 9,300
2008/01/21 1,415 1,420 1,409 1,420 10,500
2008/01/18 1,414 1,415 1,408 1,410 6,400
2008/01/17 1,405 1,422 1,403 1,417 9,800
2008/01/16 1,421 1,424 1,401 1,420 18,400
2008/01/15 1,435 1,445 1,426 1,430 8,600
2008/01/11 1,440 1,440 1,435 1,435 7,000
2008/01/10 1,433 1,440 1,433 1,440 1,700
2008/01/09 1,431 1,439 1,431 1,438 3,100
2008/01/08 1,440 1,445 1,430 1,445 3,800
2008/01/07 1,450 1,450 1,430 1,440 13,200
2008/01/04 1,498 1,498 1,450 1,450 9,900

このページの先頭へ