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
2012/12/28 2,030 2,045 2,021 2,045 26,000
2012/12/27 2,015 2,024 2,002 2,024 33,800
2012/12/26 1,999 2,011 1,990 2,011 19,500
2012/12/25 2,001 2,004 1,992 1,992 14,400
2012/12/21 1,994 2,005 1,994 2,001 23,700
2012/12/20 1,996 1,996 1,991 1,994 7,000
2012/12/19 1,993 1,995 1,988 1,995 17,000
2012/12/18 1,991 1,992 1,983 1,992 17,400
2012/12/17 1,986 1,990 1,982 1,990 8,000
2012/12/14 1,986 1,995 1,986 1,993 10,200
2012/12/13 1,985 1,994 1,981 1,994 11,100
2012/12/12 1,979 1,995 1,975 1,975 21,300
2012/12/11 1,960 1,978 1,955 1,978 13,800
2012/12/10 1,951 1,960 1,950 1,956 9,900
2012/12/07 1,942 1,949 1,942 1,949 6,900
2012/12/06 1,940 1,947 1,939 1,941 7,900
2012/12/05 1,941 1,941 1,930 1,940 4,500
2012/12/04 1,938 1,938 1,930 1,931 13,800
2012/12/03 1,945 1,945 1,936 1,939 10,600
2012/11/30 1,938 1,940 1,936 1,940 9,900
2012/11/29 1,937 1,939 1,930 1,938 11,400
2012/11/28 1,934 1,935 1,931 1,935 6,600
2012/11/27 1,926 1,931 1,921 1,931 12,700
2012/11/26 1,918 1,925 1,910 1,925 12,000
2012/11/22 1,911 1,916 1,910 1,916 4,000
2012/11/21 1,907 1,909 1,905 1,908 6,500
2012/11/20 1,914 1,918 1,905 1,906 8,600
2012/11/19 1,900 1,907 1,895 1,904 27,000
2012/11/16 1,910 1,915 1,901 1,903 18,300
2012/11/15 1,914 1,920 1,907 1,915 9,100
2012/11/14 1,915 1,929 1,910 1,914 5,300
2012/11/13 1,907 1,914 1,891 1,907 19,200
2012/11/12 1,920 1,920 1,910 1,910 9,100
2012/11/09 1,918 1,928 1,915 1,920 14,300
2012/11/08 1,927 1,929 1,918 1,929 7,600
2012/11/07 1,930 1,930 1,922 1,923 6,900
2012/11/06 1,930 1,931 1,922 1,930 5,300
2012/11/05 1,931 1,936 1,925 1,926 5,000
2012/11/02 1,937 1,945 1,930 1,934 8,600
2012/11/01 1,940 1,940 1,929 1,937 7,900
2012/10/31 1,931 1,936 1,928 1,931 6,100
2012/10/30 1,945 1,945 1,932 1,940 3,300
2012/10/29 1,945 1,945 1,932 1,944 9,700
2012/10/26 1,934 1,936 1,930 1,936 6,700
2012/10/25 1,930 1,934 1,926 1,934 5,600
2012/10/24 1,925 1,932 1,918 1,931 7,800
2012/10/23 1,930 1,934 1,928 1,934 4,100
2012/10/22 1,930 1,935 1,925 1,931 6,600
2012/10/19 1,945 1,945 1,929 1,929 6,700
2012/10/18 1,920 1,950 1,913 1,949 17,100
2012/10/17 1,909 1,911 1,902 1,911 12,700
2012/10/16 1,900 1,914 1,900 1,908 7,800
2012/10/15 1,910 1,911 1,898 1,899 22,100
2012/10/12 1,913 1,913 1,905 1,910 8,800
2012/10/11 1,911 1,913 1,903 1,904 6,900
2012/10/10 1,902 1,911 1,900 1,911 7,800
2012/10/09 1,913 1,913 1,900 1,907 17,300
2012/10/05 1,902 1,913 1,901 1,912 7,900
2012/10/04 1,901 1,914 1,900 1,912 8,300
2012/10/03 1,913 1,915 1,900 1,900 17,600
2012/10/02 1,915 1,923 1,911 1,916 10,700
2012/10/01 1,932 1,932 1,915 1,915 24,600
2012/09/28 1,923 1,930 1,919 1,930 13,700
2012/09/27 1,925 1,930 1,921 1,930 10,100
2012/09/26 1,920 1,948 1,920 1,929 43,700
2012/09/25 1,985 1,990 1,984 1,990 88,400
2012/09/24 1,975 1,983 1,972 1,982 22,200
2012/09/21 1,980 1,985 1,970 1,970 31,500
2012/09/20 1,980 1,983 1,976 1,981 8,400
2012/09/19 1,980 1,984 1,973 1,979 16,900
2012/09/18 1,987 1,987 1,978 1,980 10,500
2012/09/14 1,990 1,990 1,985 1,986 24,100
2012/09/13 1,984 1,986 1,980 1,982 10,700
2012/09/12 1,965 1,984 1,965 1,983 12,900
2012/09/11 1,972 1,972 1,955 1,964 7,500
2012/09/10 1,967 1,970 1,960 1,967 3,800
2012/09/07 1,962 1,968 1,961 1,962 5,000
2012/09/06 1,961 1,969 1,961 1,967 3,500
2012/09/05 1,984 1,985 1,962 1,962 10,200
2012/09/04 1,988 1,989 1,976 1,985 5,700
2012/09/03 1,990 1,990 1,978 1,990 13,300
2012/08/31 1,995 1,995 1,986 1,990 7,300
2012/08/30 2,001 2,003 1,985 1,999 9,400
2012/08/29 2,002 2,005 1,990 2,003 17,300
2012/08/28 1,979 2,014 1,973 1,998 42,900
2012/08/27 1,943 1,979 1,940 1,979 28,300
2012/08/24 1,926 1,942 1,921 1,939 16,600
2012/08/23 1,911 1,924 1,911 1,922 4,900
2012/08/22 1,926 1,926 1,904 1,910 16,500
2012/08/21 1,919 1,925 1,919 1,925 3,000
2012/08/20 1,922 1,924 1,918 1,918 7,600
2012/08/17 1,910 1,918 1,904 1,918 17,200
2012/08/16 1,909 1,914 1,902 1,912 3,300
2012/08/15 1,910 1,913 1,892 1,909 17,100
2012/08/14 1,918 1,918 1,903 1,904 7,000
2012/08/13 1,909 1,910 1,900 1,902 9,500
2012/08/10 1,911 1,917 1,907 1,908 3,400
2012/08/09 1,919 1,923 1,905 1,910 6,900
2012/08/08 1,924 1,924 1,910 1,919 6,400
2012/08/07 1,916 1,922 1,910 1,918 3,000
2012/08/06 1,905 1,920 1,905 1,906 2,900
2012/08/03 1,910 1,913 1,901 1,901 5,700
2012/08/02 1,912 1,918 1,911 1,912 11,800
2012/08/01 1,940 1,940 1,917 1,920 13,300
2012/07/31 1,930 1,938 1,922 1,938 9,800
2012/07/30 1,943 1,943 1,930 1,932 11,500
2012/07/27 1,927 1,938 1,923 1,938 7,300
2012/07/26 1,929 1,929 1,917 1,927 6,300
2012/07/25 1,930 1,937 1,920 1,928 5,300
2012/07/24 1,925 1,933 1,921 1,933 5,200
2012/07/23 1,930 1,935 1,924 1,925 8,100
2012/07/20 1,940 1,942 1,936 1,939 4,200
2012/07/19 1,925 1,944 1,925 1,940 6,200
2012/07/18 1,941 1,946 1,923 1,925 9,900
2012/07/17 1,940 1,945 1,936 1,943 6,800
2012/07/13 1,946 1,950 1,941 1,950 7,700
2012/07/12 1,954 1,954 1,945 1,950 4,600
2012/07/11 1,950 1,952 1,940 1,950 8,300
2012/07/10 1,941 1,951 1,938 1,951 8,300
2012/07/09 1,948 1,949 1,938 1,948 6,400
2012/07/06 1,945 1,946 1,941 1,946 9,800
2012/07/05 1,940 1,945 1,940 1,941 3,400
2012/07/04 1,940 1,942 1,933 1,933 13,100
2012/07/03 1,948 1,949 1,940 1,945 6,400
2012/07/02 1,954 1,954 1,919 1,940 18,100
2012/06/29 1,944 1,947 1,940 1,940 15,800
2012/06/28 1,911 1,925 1,911 1,925 10,400
2012/06/27 1,905 1,910 1,905 1,905 7,600
2012/06/26 1,895 1,905 1,893 1,901 10,100
2012/06/25 1,900 1,900 1,890 1,898 5,500
2012/06/22 1,880 1,888 1,872 1,888 6,400
2012/06/21 1,870 1,879 1,865 1,872 6,700
2012/06/20 1,860 1,870 1,856 1,870 7,800
2012/06/19 1,856 1,860 1,856 1,857 4,400
2012/06/18 1,870 1,870 1,853 1,860 12,200
2012/06/15 1,845 1,860 1,845 1,860 8,600
2012/06/14 1,846 1,847 1,845 1,845 4,900
2012/06/13 1,852 1,858 1,846 1,846 10,400
2012/06/12 1,860 1,860 1,849 1,852 8,600
2012/06/11 1,855 1,857 1,849 1,850 12,300
2012/06/08 1,860 1,860 1,850 1,850 13,900
2012/06/07 1,859 1,866 1,855 1,866 4,200
2012/06/06 1,852 1,862 1,850 1,851 4,300
2012/06/05 1,853 1,867 1,850 1,850 6,900
2012/06/04 1,873 1,873 1,854 1,854 4,400
2012/06/01 1,878 1,878 1,865 1,876 10,500
2012/05/31 1,863 1,879 1,855 1,879 10,200
2012/05/30 1,870 1,870 1,865 1,865 6,300
2012/05/29 1,881 1,882 1,865 1,870 7,700
2012/05/28 1,855 1,863 1,855 1,861 7,400
2012/05/25 1,869 1,870 1,853 1,854 7,100
2012/05/24 1,871 1,872 1,855 1,856 8,900
2012/05/23 1,880 1,880 1,870 1,870 2,300
2012/05/22 1,880 1,882 1,870 1,870 9,000
2012/05/21 1,866 1,870 1,861 1,870 8,100
2012/05/18 1,860 1,874 1,860 1,869 11,900
2012/05/17 1,868 1,878 1,860 1,869 3,300
2012/05/16 1,865 1,874 1,855 1,865 5,900
2012/05/15 1,860 1,874 1,840 1,864 33,200
2012/05/14 1,910 1,911 1,890 1,900 16,000
2012/05/11 1,929 1,929 1,903 1,911 3,700
2012/05/10 1,917 1,920 1,901 1,920 11,000
2012/05/09 1,937 1,943 1,919 1,926 10,100
2012/05/08 1,942 1,950 1,940 1,943 4,300
2012/05/07 1,956 1,956 1,933 1,946 15,600
2012/05/02 1,984 1,984 1,956 1,958 10,400
2012/05/01 1,990 1,990 1,961 1,965 14,500
2012/04/27 1,967 1,977 1,967 1,975 4,200
2012/04/26 1,987 1,987 1,972 1,975 3,100
2012/04/25 1,985 1,985 1,971 1,980 5,700
2012/04/24 1,991 1,991 1,967 1,985 6,500
2012/04/23 1,975 1,993 1,966 1,993 8,400
2012/04/20 1,970 1,989 1,966 1,972 6,800
2012/04/19 1,990 1,994 1,976 1,977 5,500
2012/04/18 1,990 1,997 1,986 1,991 13,900
2012/04/17 1,998 1,998 1,986 1,986 7,700
2012/04/16 1,998 1,999 1,989 1,992 10,400
2012/04/13 1,999 1,999 1,965 1,998 10,600
2012/04/12 1,975 1,989 1,970 1,989 11,600
2012/04/11 1,950 1,975 1,940 1,975 27,000
2012/04/10 1,955 1,971 1,955 1,965 6,600
2012/04/09 1,950 1,974 1,949 1,974 12,000
2012/04/06 1,970 1,979 1,953 1,964 7,100
2012/04/05 1,984 1,985 1,958 1,984 16,700
2012/04/04 1,987 1,987 1,970 1,986 13,400
2012/04/03 1,994 1,998 1,977 1,987 10,800
2012/04/02 2,001 2,001 1,988 2,000 15,400
2012/03/30 1,988 2,001 1,987 2,001 28,600
2012/03/29 1,989 1,992 1,980 1,984 19,600
2012/03/28 1,935 1,992 1,930 1,989 83,000
2012/03/27 2,005 2,024 2,002 2,024 87,400
2012/03/26 2,005 2,011 2,005 2,005 39,700
2012/03/23 2,020 2,020 2,003 2,005 42,900
2012/03/22 2,025 2,026 2,019 2,019 32,800
2012/03/21 2,024 2,029 2,023 2,027 34,800
2012/03/19 2,016 2,024 2,015 2,023 17,000
2012/03/16 2,010 2,015 2,010 2,014 13,700
2012/03/15 2,019 2,019 2,007 2,009 11,100
2012/03/14 1,998 2,012 1,998 2,000 35,100
2012/03/13 1,980 1,990 1,972 1,990 21,200
2012/03/12 1,950 1,968 1,950 1,968 18,600
2012/03/09 1,946 1,948 1,943 1,948 12,800
2012/03/08 1,939 1,945 1,933 1,944 12,100
2012/03/07 1,929 1,939 1,922 1,939 12,900
2012/03/06 1,937 1,938 1,924 1,932 20,600
2012/03/05 1,934 1,940 1,934 1,935 13,200
2012/03/02 1,932 1,934 1,930 1,934 9,000
2012/03/01 1,930 1,933 1,925 1,930 18,900
2012/02/29 1,924 1,924 1,920 1,924 16,900
2012/02/28 1,921 1,923 1,917 1,921 14,500
2012/02/27 1,910 1,924 1,910 1,920 24,700
2012/02/24 1,900 1,914 1,898 1,905 20,700
2012/02/23 1,910 1,910 1,894 1,898 22,300
2012/02/22 1,914 1,918 1,897 1,901 18,200
2012/02/21 1,916 1,918 1,907 1,907 10,300
2012/02/20 1,925 1,925 1,907 1,909 18,400
2012/02/17 1,921 1,923 1,915 1,917 14,100
2012/02/16 1,924 1,924 1,918 1,921 7,600
2012/02/15 1,908 1,924 1,900 1,924 28,000
2012/02/14 1,909 1,910 1,902 1,904 8,700
2012/02/13 1,891 1,918 1,891 1,908 18,300
2012/02/10 1,879 1,887 1,877 1,887 33,200
2012/02/09 1,879 1,880 1,871 1,878 15,100
2012/02/08 1,875 1,878 1,875 1,878 9,000
2012/02/07 1,870 1,875 1,870 1,874 5,000
2012/02/06 1,870 1,873 1,868 1,869 8,700
2012/02/03 1,875 1,875 1,866 1,866 8,000
2012/02/02 1,874 1,877 1,870 1,875 7,700
2012/02/01 1,875 1,877 1,869 1,875 13,700
2012/01/31 1,854 1,867 1,845 1,867 18,600
2012/01/30 1,851 1,852 1,840 1,852 16,900
2012/01/27 1,828 1,840 1,828 1,840 8,200
2012/01/26 1,830 1,838 1,830 1,831 10,600
2012/01/25 1,830 1,839 1,828 1,838 10,300
2012/01/24 1,836 1,839 1,828 1,829 10,000
2012/01/23 1,832 1,835 1,830 1,834 13,600
2012/01/20 1,831 1,840 1,831 1,832 8,700
2012/01/19 1,832 1,840 1,832 1,836 7,700
2012/01/18 1,835 1,836 1,831 1,836 19,800
2012/01/17 1,836 1,839 1,836 1,836 7,600
2012/01/16 1,836 1,840 1,836 1,836 12,500
2012/01/13 1,840 1,840 1,835 1,836 7,000
2012/01/12 1,840 1,840 1,833 1,835 5,300
2012/01/11 1,835 1,839 1,831 1,836 3,400
2012/01/10 1,839 1,839 1,830 1,830 5,700
2012/01/06 1,828 1,840 1,827 1,829 5,300
2012/01/05 1,847 1,847 1,827 1,829 10,600
2012/01/04 1,854 1,854 1,836 1,847 15,300

このページの先頭へ