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
2010/12/30 1,900 1,900 1,850 1,850 62,700
2010/12/29 1,910 1,910 1,901 1,906 18,500
2010/12/28 1,916 1,916 1,906 1,906 11,900
2010/12/27 1,906 1,915 1,906 1,914 16,400
2010/12/24 1,919 1,919 1,905 1,906 11,200
2010/12/22 1,920 1,920 1,911 1,911 21,200
2010/12/21 1,923 1,930 1,910 1,915 21,200
2010/12/20 1,940 1,940 1,918 1,932 17,100
2010/12/17 1,939 1,956 1,933 1,933 18,200
2010/12/16 1,960 1,965 1,940 1,940 38,400
2010/12/15 1,954 1,959 1,948 1,959 21,400
2010/12/14 1,945 1,954 1,942 1,948 19,700
2010/12/13 1,945 1,950 1,940 1,942 13,900
2010/12/10 1,948 1,949 1,944 1,948 16,200
2010/12/09 1,949 1,949 1,943 1,948 14,600
2010/12/08 1,943 1,944 1,937 1,942 7,100
2010/12/07 1,940 1,945 1,935 1,937 14,200
2010/12/06 1,940 1,940 1,938 1,940 6,100
2010/12/03 1,930 1,939 1,926 1,938 14,600
2010/12/02 1,925 1,940 1,920 1,926 17,200
2010/12/01 1,950 1,950 1,920 1,921 26,400
2010/11/30 1,934 1,956 1,930 1,948 44,800
2010/11/29 1,909 1,944 1,909 1,937 41,900
2010/11/26 1,879 1,899 1,873 1,899 15,600
2010/11/25 1,880 1,880 1,871 1,876 18,400
2010/11/24 1,863 1,876 1,836 1,870 21,200
2010/11/22 1,871 1,879 1,868 1,873 9,600
2010/11/19 1,883 1,883 1,859 1,870 17,600
2010/11/18 1,839 1,880 1,836 1,875 36,900
2010/11/17 1,835 1,845 1,832 1,838 15,100
2010/11/16 1,819 1,850 1,807 1,850 41,700
2010/11/15 1,799 1,817 1,799 1,816 21,400
2010/11/12 1,782 1,799 1,770 1,799 34,400
2010/11/11 1,738 1,781 1,733 1,781 36,500
2010/11/10 1,740 1,750 1,730 1,740 41,700
2010/11/09 1,758 1,761 1,741 1,749 38,600
2010/11/08 1,778 1,781 1,756 1,772 44,200
2010/11/05 1,778 1,785 1,771 1,785 20,800
2010/11/04 1,766 1,768 1,755 1,768 16,700
2010/11/02 1,748 1,767 1,747 1,763 23,000
2010/11/01 1,748 1,758 1,717 1,745 37,000
2010/10/29 1,764 1,765 1,715 1,715 21,600
2010/10/28 1,780 1,780 1,725 1,730 34,000
2010/10/27 1,789 1,790 1,775 1,776 6,600
2010/10/26 1,783 1,790 1,775 1,789 7,800
2010/10/25 1,790 1,790 1,780 1,783 5,500
2010/10/22 1,770 1,785 1,768 1,785 12,700
2010/10/21 1,767 1,779 1,760 1,767 20,500
2010/10/20 1,770 1,790 1,767 1,767 14,500
2010/10/19 1,782 1,788 1,775 1,778 14,100
2010/10/18 1,791 1,797 1,770 1,770 29,700
2010/10/15 1,795 1,824 1,790 1,790 26,400
2010/10/14 1,791 1,799 1,790 1,798 17,100
2010/10/13 1,866 1,866 1,789 1,789 65,600
2010/10/12 1,880 1,892 1,853 1,861 19,500
2010/10/08 1,874 1,888 1,874 1,887 11,600
2010/10/07 1,865 1,877 1,861 1,874 26,800
2010/10/06 1,852 1,865 1,852 1,858 13,800
2010/10/05 1,870 1,871 1,855 1,856 21,800
2010/10/04 1,890 1,890 1,875 1,875 11,000
2010/10/01 1,889 1,902 1,870 1,892 31,900
2010/09/30 1,926 1,937 1,888 1,889 46,800
2010/09/29 1,948 1,948 1,931 1,933 25,600
2010/09/28 1,945 1,945 1,926 1,933 38,000
2010/09/27 1,990 1,994 1,979 1,979 95,900
2010/09/24 1,965 1,985 1,964 1,982 34,200
2010/09/22 1,950 1,979 1,926 1,967 55,700
2010/09/21 2,004 2,013 1,907 1,950 125,500
2010/09/17 1,996 2,004 1,994 2,000 22,500
2010/09/16 2,006 2,008 1,993 1,994 31,100
2010/09/15 1,996 2,005 1,986 2,005 39,600
2010/09/14 2,071 2,076 1,998 2,000 68,200
2010/09/13 2,007 2,060 2,005 2,060 79,400
2010/09/10 1,956 1,986 1,950 1,986 35,800
2010/09/09 1,938 1,948 1,938 1,947 12,400
2010/09/08 1,933 1,939 1,925 1,935 20,900
2010/09/07 1,930 1,944 1,928 1,937 17,500
2010/09/06 1,922 1,929 1,920 1,928 19,600
2010/09/03 1,911 1,917 1,902 1,906 23,100
2010/09/02 1,930 1,930 1,900 1,900 23,300
2010/09/01 1,919 1,929 1,905 1,929 27,500
2010/08/31 1,915 1,915 1,896 1,896 32,400
2010/08/30 1,937 1,937 1,894 1,913 33,900
2010/08/27 1,833 1,873 1,820 1,868 28,100
2010/08/26 1,862 1,863 1,839 1,844 30,600
2010/08/25 1,871 1,873 1,856 1,866 23,700
2010/08/24 1,875 1,904 1,872 1,880 28,600
2010/08/23 1,890 1,899 1,871 1,872 44,600
2010/08/20 1,920 1,920 1,900 1,900 47,200
2010/08/19 1,952 1,952 1,930 1,936 31,500
2010/08/18 1,967 1,967 1,951 1,951 17,300
2010/08/17 1,960 1,969 1,955 1,967 12,900
2010/08/16 1,970 1,970 1,950 1,959 13,600
2010/08/13 1,900 1,977 1,897 1,971 50,300
2010/08/12 1,890 1,907 1,880 1,906 83,300
2010/08/11 2,002 2,005 1,945 1,947 80,500
2010/08/10 2,016 2,018 2,004 2,004 21,500
2010/08/09 2,001 2,010 2,001 2,010 14,500
2010/08/06 1,988 2,000 1,982 1,999 40,900
2010/08/05 1,998 2,002 1,980 1,982 33,200
2010/08/04 2,005 2,005 1,990 1,990 42,900
2010/08/03 2,006 2,006 1,990 1,990 79,300
2010/08/02 2,035 2,049 2,001 2,003 83,100
2010/07/30 2,090 2,090 2,068 2,075 37,300
2010/07/29 2,085 2,085 2,076 2,080 20,300
2010/07/28 2,053 2,065 2,048 2,065 22,100
2010/07/27 2,045 2,046 2,030 2,045 12,600
2010/07/26 2,042 2,045 2,027 2,031 18,400
2010/07/23 1,990 2,040 1,975 2,013 55,900
2010/07/22 2,009 2,009 1,970 1,971 64,700
2010/07/21 2,014 2,029 2,000 2,027 27,000
2010/07/20 2,012 2,048 2,010 2,010 21,300
2010/07/16 2,050 2,081 2,016 2,050 49,300
2010/07/15 2,091 2,096 2,055 2,061 30,000
2010/07/14 2,098 2,105 2,070 2,100 54,800
2010/07/13 2,072 2,132 2,061 2,065 111,000
2010/07/12 2,032 2,141 2,020 2,055 185,800
2010/07/09 2,040 2,120 2,012 2,012 161,900
2010/07/08 1,999 2,031 1,994 2,027 108,100
2010/07/07 2,000 2,015 1,979 1,990 178,000
2010/07/06 2,050 2,100 2,003 2,022 218,300
2010/07/05 2,221 2,221 2,106 2,124 298,800
2010/07/02 2,235 2,269 2,235 2,269 27,900
2010/07/01 2,265 2,265 2,236 2,236 21,100
2010/06/30 2,260 2,271 2,240 2,271 23,500
2010/06/29 2,294 2,295 2,277 2,277 27,600
2010/06/28 2,309 2,316 2,283 2,288 37,700
2010/06/25 2,320 2,325 2,305 2,312 31,600
2010/06/24 2,345 2,351 2,335 2,335 11,000
2010/06/23 2,350 2,359 2,347 2,347 9,700
2010/06/22 2,352 2,360 2,348 2,360 18,300
2010/06/21 2,361 2,365 2,355 2,356 14,600
2010/06/18 2,371 2,385 2,361 2,365 13,900
2010/06/17 2,389 2,389 2,375 2,382 23,300
2010/06/16 2,382 2,399 2,382 2,389 14,900
2010/06/15 2,371 2,396 2,371 2,384 15,700
2010/06/14 2,403 2,403 2,383 2,398 12,400
2010/06/11 2,366 2,407 2,361 2,403 40,900
2010/06/10 2,359 2,360 2,345 2,360 16,900
2010/06/09 2,350 2,369 2,350 2,359 13,600
2010/06/08 2,352 2,370 2,351 2,362 21,400
2010/06/07 2,380 2,382 2,362 2,364 18,600
2010/06/04 2,425 2,425 2,404 2,407 13,000
2010/06/03 2,404 2,425 2,403 2,411 30,000
2010/06/02 2,389 2,414 2,375 2,395 30,800
2010/06/01 2,407 2,407 2,370 2,390 36,900
2010/05/31 2,380 2,394 2,346 2,379 22,400
2010/05/28 2,399 2,409 2,340 2,343 54,700
2010/05/27 2,386 2,415 2,372 2,401 45,300
2010/05/26 2,300 2,425 2,300 2,425 113,100
2010/05/25 2,289 2,355 2,281 2,333 124,300
2010/05/24 2,321 2,336 2,287 2,288 57,600
2010/05/21 2,310 2,350 2,300 2,340 66,200
2010/05/20 2,345 2,396 2,326 2,385 58,400
2010/05/19 2,398 2,398 2,350 2,355 35,600
2010/05/18 2,420 2,420 2,400 2,410 46,500
2010/05/17 2,384 2,414 2,379 2,409 86,100
2010/05/14 2,360 2,385 2,358 2,372 42,200
2010/05/13 2,360 2,363 2,356 2,359 16,300
2010/05/12 2,350 2,369 2,341 2,359 28,700
2010/05/11 2,395 2,396 2,342 2,342 34,600
2010/05/10 2,350 2,374 2,346 2,369 38,300
2010/05/07 2,400 2,405 2,346 2,351 100,300
2010/05/06 2,425 2,426 2,416 2,420 29,700
2010/04/30 2,447 2,447 2,430 2,439 45,600
2010/04/28 2,431 2,435 2,423 2,428 26,800
2010/04/27 2,448 2,449 2,439 2,446 44,700
2010/04/26 2,451 2,452 2,444 2,448 41,800
2010/04/23 2,443 2,455 2,440 2,452 63,500
2010/04/22 2,440 2,443 2,428 2,441 42,100
2010/04/21 2,428 2,441 2,423 2,440 71,000
2010/04/20 2,411 2,428 2,411 2,426 35,200
2010/04/19 2,410 2,415 2,405 2,410 39,300
2010/04/16 2,428 2,429 2,416 2,417 35,300
2010/04/15 2,423 2,430 2,415 2,426 56,200
2010/04/14 2,410 2,429 2,410 2,425 69,900
2010/04/13 2,420 2,430 2,400 2,430 155,200
2010/04/12 2,448 2,449 2,419 2,419 120,600
2010/04/09 2,440 2,440 2,419 2,429 99,100
2010/04/08 2,451 2,460 2,435 2,445 77,100
2010/04/07 2,418 2,451 2,416 2,446 87,900
2010/04/06 2,422 2,423 2,416 2,420 41,800
2010/04/05 2,426 2,427 2,416 2,422 65,700
2010/04/02 2,425 2,430 2,422 2,427 42,900
2010/04/01 2,430 2,432 2,421 2,425 41,300
2010/03/31 2,421 2,435 2,417 2,435 59,700
2010/03/30 2,437 2,440 2,415 2,423 95,300
2010/03/29 2,445 2,448 2,435 2,443 62,400
2010/03/26 2,475 2,480 2,470 2,478 131,500
2010/03/25 2,492 2,493 2,472 2,480 96,300
2010/03/24 2,489 2,492 2,483 2,492 70,300
2010/03/23 2,479 2,484 2,475 2,484 59,100
2010/03/19 2,455 2,465 2,455 2,465 53,900
2010/03/18 2,460 2,468 2,449 2,449 75,800
2010/03/17 2,455 2,459 2,448 2,452 36,800
2010/03/16 2,456 2,456 2,451 2,455 30,300
2010/03/15 2,440 2,451 2,437 2,451 52,000
2010/03/12 2,453 2,460 2,436 2,439 54,900
2010/03/11 2,436 2,446 2,431 2,446 58,200
2010/03/10 2,418 2,439 2,416 2,431 95,500
2010/03/09 2,424 2,429 2,412 2,415 119,800
2010/03/08 2,435 2,445 2,415 2,424 123,500
2010/03/05 2,445 2,453 2,417 2,435 100,500
2010/03/04 2,478 2,478 2,447 2,455 51,500
2010/03/03 2,497 2,497 2,456 2,460 57,100
2010/03/02 2,500 2,500 2,481 2,494 28,600
2010/03/01 2,481 2,509 2,481 2,500 62,900
2010/02/26 2,444 2,495 2,444 2,482 45,800
2010/02/25 2,444 2,455 2,433 2,437 31,100
2010/02/24 2,463 2,463 2,442 2,443 56,700
2010/02/23 2,479 2,479 2,460 2,466 31,700
2010/02/22 2,467 2,485 2,464 2,480 37,100
2010/02/19 2,485 2,485 2,460 2,462 48,900
2010/02/18 2,495 2,504 2,463 2,482 56,200
2010/02/17 2,517 2,520 2,495 2,505 68,100
2010/02/16 2,506 2,518 2,503 2,517 30,500
2010/02/15 2,510 2,519 2,509 2,510 28,400
2010/02/12 2,504 2,522 2,504 2,510 38,000
2010/02/10 2,508 2,510 2,499 2,502 40,800
2010/02/09 2,528 2,530 2,490 2,504 61,500
2010/02/08 2,554 2,555 2,521 2,521 35,200
2010/02/05 2,500 2,559 2,499 2,558 89,200
2010/02/04 2,520 2,530 2,502 2,507 92,500
2010/02/03 2,530 2,533 2,520 2,520 48,100
2010/02/02 2,531 2,561 2,531 2,534 57,900
2010/02/01 2,595 2,595 2,522 2,536 107,600
2010/01/29 2,530 2,560 2,520 2,560 82,400
2010/01/28 2,559 2,562 2,490 2,500 127,900
2010/01/27 2,590 2,601 2,550 2,550 56,000
2010/01/26 2,594 2,609 2,571 2,588 71,700
2010/01/25 2,575 2,594 2,560 2,590 38,700
2010/01/22 2,540 2,600 2,540 2,575 50,700
2010/01/21 2,548 2,568 2,544 2,550 66,100
2010/01/20 2,600 2,627 2,556 2,578 103,900
2010/01/19 2,595 2,648 2,585 2,603 215,700
2010/01/18 2,550 2,570 2,536 2,552 47,400
2010/01/15 2,550 2,575 2,530 2,537 111,500
2010/01/14 2,487 2,525 2,465 2,521 134,500
2010/01/13 2,398 2,465 2,391 2,465 97,500
2010/01/12 2,421 2,421 2,388 2,395 80,400
2010/01/08 2,441 2,441 2,412 2,413 49,200
2010/01/07 2,430 2,447 2,430 2,440 41,900
2010/01/06 2,455 2,455 2,426 2,433 90,000
2010/01/05 2,500 2,505 2,470 2,475 87,900
2010/01/04 2,475 2,500 2,470 2,499 35,500

このページの先頭へ