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
2013/12/30 3,170 3,230 3,160 3,220 114,900
2013/12/27 3,115 3,150 3,100 3,145 91,800
2013/12/26 3,095 3,120 3,085 3,105 89,800
2013/12/25 3,085 3,100 3,065 3,095 159,600
2013/12/24 3,060 3,145 3,055 3,110 389,600
2013/12/20 3,060 3,075 3,040 3,060 420,500
2013/12/19 3,110 3,120 2,951 3,000 2,036,000
2013/12/18 3,095 3,120 3,095 3,110 28,600
2013/12/17 3,085 3,100 3,085 3,090 22,600
2013/12/16 3,110 3,120 3,085 3,085 26,100
2013/12/13 3,120 3,130 3,110 3,110 51,700
2013/12/12 3,130 3,150 3,125 3,135 13,800
2013/12/11 3,150 3,165 3,130 3,145 29,200
2013/12/10 3,155 3,160 3,135 3,160 33,000
2013/12/09 3,145 3,170 3,145 3,165 21,800
2013/12/06 3,175 3,175 3,145 3,150 32,800
2013/12/05 3,175 3,190 3,150 3,150 39,100
2013/12/04 3,195 3,225 3,160 3,165 48,900
2013/12/03 3,200 3,240 3,185 3,195 61,200
2013/12/02 3,220 3,225 3,200 3,200 41,700
2013/11/29 3,200 3,225 3,195 3,215 30,900
2013/11/28 3,205 3,215 3,180 3,190 24,900
2013/11/27 3,175 3,200 3,170 3,190 30,000
2013/11/26 3,225 3,225 3,175 3,190 44,500
2013/11/25 3,215 3,235 3,215 3,225 23,000
2013/11/22 3,275 3,280 3,200 3,215 65,500
2013/11/21 3,330 3,330 3,255 3,275 68,800
2013/11/20 3,340 3,345 3,330 3,345 18,600
2013/11/19 3,310 3,350 3,305 3,340 28,400
2013/11/18 3,330 3,340 3,320 3,330 17,000
2013/11/15 3,300 3,335 3,290 3,330 35,800
2013/11/14 3,280 3,325 3,270 3,320 39,400
2013/11/13 3,250 3,285 3,240 3,280 33,000
2013/11/12 3,220 3,265 3,215 3,265 30,400
2013/11/11 3,230 3,245 3,220 3,235 26,700
2013/11/08 3,240 3,250 3,220 3,235 25,500
2013/11/07 3,250 3,265 3,250 3,265 25,000
2013/11/06 3,235 3,265 3,235 3,255 16,000
2013/11/05 3,220 3,270 3,220 3,245 41,400
2013/11/01 3,230 3,275 3,225 3,245 54,700
2013/10/31 3,275 3,290 3,200 3,220 123,000
2013/10/30 3,230 3,265 3,200 3,225 174,800
2013/10/29 3,250 3,250 3,200 3,225 42,400
2013/10/28 3,210 3,245 3,205 3,240 57,200
2013/10/25 3,205 3,230 3,190 3,205 47,900
2013/10/24 3,210 3,225 3,190 3,215 42,000
2013/10/23 3,250 3,275 3,230 3,245 27,800
2013/10/22 3,225 3,280 3,225 3,260 24,800
2013/10/21 3,230 3,265 3,210 3,245 35,100
2013/10/18 3,200 3,250 3,200 3,245 38,100
2013/10/17 3,180 3,210 3,165 3,170 29,000
2013/10/16 3,120 3,160 3,120 3,160 26,600
2013/10/15 3,190 3,190 3,115 3,155 38,000
2013/10/11 3,115 3,175 3,115 3,175 52,800
2013/10/10 3,070 3,120 3,070 3,095 46,000
2013/10/09 3,045 3,095 3,040 3,070 67,900
2013/10/08 3,210 3,210 3,050 3,070 112,500
2013/10/07 3,135 3,220 3,135 3,210 51,500
2013/10/04 3,245 3,245 3,130 3,165 98,400
2013/10/03 3,190 3,245 3,190 3,240 40,000
2013/10/02 3,235 3,255 3,195 3,200 48,300
2013/10/01 3,240 3,275 3,225 3,230 78,600
2013/09/30 3,275 3,315 3,265 3,285 81,200
2013/09/27 3,245 3,290 3,245 3,270 38,300
2013/09/26 3,265 3,300 3,220 3,290 111,300
2013/09/25 3,310 3,340 3,310 3,320 108,400
2013/09/24 3,300 3,350 3,290 3,330 87,200
2013/09/20 3,280 3,345 3,240 3,330 130,200
2013/09/19 3,250 3,270 3,245 3,270 34,900
2013/09/18 3,240 3,240 3,220 3,240 28,000
2013/09/17 3,210 3,240 3,210 3,235 37,400
2013/09/13 3,230 3,240 3,195 3,205 59,400
2013/09/12 3,235 3,245 3,210 3,225 28,000
2013/09/11 3,240 3,250 3,215 3,230 59,300
2013/09/10 3,280 3,295 3,250 3,250 35,000
2013/09/09 3,255 3,280 3,210 3,280 59,600
2013/09/06 3,235 3,245 3,150 3,185 72,300
2013/09/05 3,270 3,285 3,215 3,230 52,800
2013/09/04 3,300 3,330 3,260 3,270 69,600
2013/09/03 3,270 3,345 3,260 3,330 72,700
2013/09/02 3,185 3,250 3,180 3,240 36,300
2013/08/30 3,210 3,300 3,180 3,180 154,700
2013/08/29 3,360 3,365 3,140 3,140 443,100
2013/08/28 3,465 3,465 3,355 3,370 158,600
2013/08/27 3,515 3,520 3,405 3,470 94,300
2013/08/26 3,530 3,550 3,470 3,510 79,100
2013/08/23 3,550 3,560 3,490 3,525 85,300
2013/08/22 3,420 3,510 3,420 3,500 96,700
2013/08/21 3,390 3,475 3,380 3,445 73,500
2013/08/20 3,390 3,490 3,375 3,400 69,900
2013/08/19 3,460 3,460 3,330 3,405 79,800
2013/08/16 3,435 3,520 3,425 3,440 81,800
2013/08/15 3,500 3,500 3,425 3,450 74,100
2013/08/14 3,505 3,550 3,405 3,485 145,100
2013/08/13 3,690 3,700 3,405 3,495 201,800
2013/08/12 3,710 3,795 3,670 3,675 129,100
2013/08/09 3,620 3,710 3,620 3,710 106,800
2013/08/08 3,525 3,615 3,520 3,590 100,900
2013/08/07 3,640 3,645 3,510 3,515 115,800
2013/08/06 3,550 3,635 3,545 3,635 119,000
2013/08/05 3,485 3,510 3,445 3,510 57,500
2013/08/02 3,415 3,495 3,415 3,475 104,600
2013/08/01 3,410 3,440 3,370 3,405 72,900
2013/07/31 3,395 3,410 3,360 3,400 55,800
2013/07/30 3,340 3,390 3,340 3,385 47,200
2013/07/29 3,325 3,345 3,270 3,340 61,500
2013/07/26 3,400 3,405 3,315 3,385 61,000
2013/07/25 3,385 3,445 3,385 3,410 34,600
2013/07/24 3,360 3,410 3,335 3,410 64,300
2013/07/23 3,290 3,365 3,290 3,360 45,200
2013/07/22 3,285 3,310 3,285 3,305 42,000
2013/07/19 3,300 3,305 3,275 3,300 91,300
2013/07/18 3,395 3,470 3,305 3,310 324,800
2013/07/17 3,250 3,400 3,240 3,370 263,900
2013/07/16 3,170 3,205 3,105 3,155 57,600
2013/07/12 3,105 3,150 3,070 3,125 60,500
2013/07/11 2,995 3,090 2,989 3,090 110,400
2013/07/10 2,985 2,988 2,946 2,982 31,200
2013/07/09 2,945 2,984 2,945 2,984 61,500
2013/07/08 2,915 2,950 2,915 2,930 40,700
2013/07/05 2,900 2,912 2,900 2,910 15,300
2013/07/04 2,891 2,910 2,888 2,895 20,900
2013/07/03 2,905 2,916 2,881 2,915 60,100
2013/07/02 2,891 2,905 2,876 2,905 38,700
2013/07/01 2,880 2,894 2,853 2,864 33,800
2013/06/28 2,761 2,840 2,761 2,840 36,700
2013/06/27 2,755 2,755 2,735 2,749 14,000
2013/06/26 2,716 2,750 2,716 2,737 7,900
2013/06/25 2,744 2,744 2,710 2,715 14,900
2013/06/24 2,748 2,768 2,724 2,744 15,100
2013/06/21 2,723 2,740 2,714 2,737 11,500
2013/06/20 2,745 2,745 2,715 2,723 10,500
2013/06/19 2,749 2,750 2,714 2,738 28,000
2013/06/18 2,720 2,724 2,703 2,714 13,500
2013/06/17 2,681 2,720 2,675 2,720 14,300
2013/06/14 2,690 2,697 2,678 2,681 14,100
2013/06/13 2,721 2,721 2,680 2,684 11,700
2013/06/12 2,747 2,747 2,695 2,723 26,400
2013/06/11 2,758 2,770 2,730 2,750 24,800
2013/06/10 2,715 2,750 2,715 2,743 25,000
2013/06/07 2,650 2,713 2,557 2,713 63,500
2013/06/06 2,750 2,750 2,655 2,710 70,400
2013/06/05 2,740 2,787 2,735 2,780 19,100
2013/06/04 2,780 2,781 2,728 2,764 42,800
2013/06/03 2,825 2,835 2,801 2,807 38,000
2013/05/31 2,861 2,880 2,852 2,880 48,700
2013/05/30 2,827 2,879 2,827 2,863 45,500
2013/05/29 2,856 2,880 2,853 2,877 47,500
2013/05/28 2,821 2,824 2,802 2,816 32,500
2013/05/27 2,873 2,876 2,830 2,833 21,500
2013/05/24 2,820 2,878 2,812 2,873 51,500
2013/05/23 2,873 2,900 2,815 2,844 67,100
2013/05/22 2,897 2,898 2,871 2,873 23,800
2013/05/21 2,881 2,899 2,881 2,885 13,900
2013/05/20 2,843 2,898 2,840 2,881 31,600
2013/05/17 2,791 2,840 2,791 2,831 22,700
2013/05/16 2,859 2,859 2,762 2,791 51,600
2013/05/15 2,890 2,901 2,859 2,860 53,200
2013/05/14 2,931 2,949 2,892 2,910 61,700
2013/05/13 2,950 2,950 2,930 2,930 25,800
2013/05/10 2,960 2,960 2,926 2,942 27,600
2013/05/09 2,949 2,960 2,940 2,959 29,400
2013/05/08 2,936 2,947 2,920 2,947 26,900
2013/05/07 2,915 2,948 2,915 2,925 60,100
2013/05/02 2,858 2,899 2,853 2,899 27,200
2013/05/01 2,848 2,864 2,843 2,857 25,800
2013/04/30 2,845 2,845 2,821 2,843 20,700
2013/04/26 2,820 2,826 2,810 2,825 20,700
2013/04/25 2,801 2,819 2,801 2,810 15,200
2013/04/24 2,790 2,800 2,790 2,799 28,600
2013/04/23 2,792 2,798 2,790 2,795 10,400
2013/04/22 2,790 2,799 2,787 2,792 17,900
2013/04/19 2,800 2,800 2,782 2,789 21,300
2013/04/18 2,795 2,800 2,766 2,800 17,800
2013/04/17 2,794 2,800 2,763 2,795 18,700
2013/04/16 2,705 2,796 2,690 2,793 37,600
2013/04/15 2,800 2,800 2,735 2,763 50,800
2013/04/12 2,845 2,845 2,797 2,808 39,300
2013/04/11 2,880 2,889 2,841 2,845 46,600
2013/04/10 2,855 2,889 2,850 2,880 27,900
2013/04/09 2,880 2,888 2,850 2,855 29,900
2013/04/08 2,865 2,879 2,845 2,869 22,500
2013/04/05 2,830 2,860 2,828 2,842 43,500
2013/04/04 2,827 2,828 2,790 2,828 20,200
2013/04/03 2,760 2,839 2,760 2,834 22,400
2013/04/02 2,681 2,769 2,625 2,760 56,000
2013/04/01 2,922 2,923 2,770 2,774 47,900
2013/03/29 2,922 2,930 2,885 2,930 50,100
2013/03/28 2,890 2,919 2,881 2,910 35,100
2013/03/27 2,890 2,930 2,860 2,929 67,100
2013/03/26 2,955 2,967 2,955 2,957 65,900
2013/03/25 2,960 2,968 2,952 2,959 38,100
2013/03/22 2,959 2,965 2,953 2,957 27,400
2013/03/21 2,966 2,980 2,957 2,967 51,000
2013/03/19 2,993 2,996 2,930 2,967 29,700
2013/03/18 2,990 2,998 2,983 2,988 36,000
2013/03/15 2,930 2,981 2,930 2,981 72,300
2013/03/14 2,891 2,929 2,880 2,929 52,500
2013/03/13 2,884 2,886 2,871 2,881 33,100
2013/03/12 2,863 2,883 2,855 2,883 41,800
2013/03/11 2,925 2,930 2,815 2,863 76,900
2013/03/08 2,850 2,894 2,840 2,892 47,100
2013/03/07 2,796 2,832 2,796 2,830 39,600
2013/03/06 2,760 2,800 2,760 2,795 77,000
2013/03/05 2,743 2,751 2,733 2,751 27,300
2013/03/04 2,699 2,736 2,699 2,723 46,300
2013/03/01 2,650 2,694 2,640 2,687 60,900
2013/02/28 2,560 2,610 2,559 2,610 40,500
2013/02/27 2,527 2,555 2,527 2,555 28,400
2013/02/26 2,521 2,527 2,520 2,520 22,600
2013/02/25 2,528 2,538 2,526 2,530 10,900
2013/02/22 2,532 2,540 2,522 2,535 9,400
2013/02/21 2,558 2,558 2,521 2,521 28,600
2013/02/20 2,540 2,557 2,538 2,557 36,400
2013/02/19 2,523 2,536 2,521 2,536 29,500
2013/02/18 2,497 2,523 2,490 2,520 29,500
2013/02/15 2,475 2,498 2,475 2,497 35,200
2013/02/14 2,469 2,517 2,421 2,475 69,300
2013/02/13 2,482 2,498 2,479 2,479 30,200
2013/02/12 2,500 2,503 2,490 2,499 21,300
2013/02/08 2,507 2,507 2,481 2,500 24,600
2013/02/07 2,500 2,507 2,490 2,507 26,400
2013/02/06 2,468 2,500 2,464 2,492 45,000
2013/02/05 2,470 2,485 2,463 2,479 35,300
2013/02/04 2,460 2,469 2,448 2,469 28,600
2013/02/01 2,450 2,459 2,426 2,440 38,400
2013/01/31 2,467 2,467 2,389 2,420 34,200
2013/01/30 2,420 2,469 2,412 2,459 40,700
2013/01/29 2,360 2,450 2,360 2,420 84,800
2013/01/28 2,275 2,314 2,265 2,314 35,600
2013/01/25 2,249 2,264 2,248 2,264 18,900
2013/01/24 2,242 2,258 2,241 2,255 12,200
2013/01/23 2,260 2,263 2,245 2,249 16,800
2013/01/22 2,250 2,278 2,250 2,253 40,100
2013/01/21 2,258 2,260 2,242 2,250 23,600
2013/01/18 2,188 2,263 2,166 2,256 64,100
2013/01/17 2,135 2,156 2,129 2,156 29,200
2013/01/16 2,120 2,130 2,120 2,128 15,600
2013/01/15 2,115 2,120 2,115 2,116 10,500
2013/01/11 2,110 2,115 2,097 2,115 17,100
2013/01/10 2,107 2,110 2,101 2,110 12,000
2013/01/09 2,108 2,108 2,072 2,107 16,900
2013/01/08 2,105 2,110 2,104 2,108 11,200
2013/01/07 2,089 2,105 2,089 2,100 16,100
2013/01/04 2,135 2,135 2,070 2,085 36,900

このページの先頭へ