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
2015/12/30 4,130 4,175 4,110 4,170 24,300
2015/12/29 4,070 4,105 4,060 4,100 26,800
2015/12/28 4,070 4,090 4,020 4,080 15,500
2015/12/25 4,055 4,065 4,010 4,015 32,600
2015/12/24 4,100 4,110 4,035 4,040 33,800
2015/12/22 4,100 4,105 4,075 4,085 28,000
2015/12/21 4,145 4,150 4,075 4,115 41,200
2015/12/18 4,215 4,230 4,110 4,130 58,000
2015/12/17 4,185 4,215 4,160 4,175 51,500
2015/12/16 4,100 4,150 4,090 4,140 37,800
2015/12/15 4,170 4,205 4,080 4,085 26,800
2015/12/14 4,080 4,125 4,080 4,100 23,400
2015/12/11 4,100 4,170 4,100 4,130 39,900
2015/12/10 4,180 4,180 4,145 4,155 28,300
2015/12/09 4,195 4,220 4,185 4,190 15,500
2015/12/08 4,185 4,215 4,185 4,200 18,300
2015/12/07 4,200 4,205 4,180 4,185 14,600
2015/12/04 4,185 4,195 4,155 4,155 18,700
2015/12/03 4,205 4,225 4,200 4,210 12,900
2015/12/02 4,230 4,230 4,190 4,205 16,000
2015/12/01 4,195 4,230 4,195 4,220 15,300
2015/11/30 4,200 4,200 4,170 4,180 11,700
2015/11/27 4,210 4,225 4,185 4,200 14,200
2015/11/26 4,230 4,230 4,180 4,210 16,900
2015/11/25 4,225 4,225 4,190 4,200 19,500
2015/11/24 4,165 4,220 4,165 4,205 16,400
2015/11/20 4,180 4,205 4,155 4,165 25,300
2015/11/19 4,200 4,230 4,190 4,200 19,600
2015/11/18 4,260 4,290 4,195 4,195 31,500
2015/11/17 4,220 4,255 4,220 4,255 37,000
2015/11/16 4,200 4,220 4,190 4,215 23,100
2015/11/13 4,200 4,230 4,185 4,230 35,300
2015/11/12 4,205 4,225 4,190 4,200 30,300
2015/11/11 4,170 4,205 4,150 4,200 30,800
2015/11/10 4,150 4,190 4,140 4,170 27,300
2015/11/09 4,145 4,190 4,135 4,190 45,900
2015/11/06 4,110 4,140 4,100 4,140 41,600
2015/11/05 4,085 4,110 4,085 4,110 27,700
2015/11/04 4,100 4,115 4,075 4,085 30,300
2015/11/02 4,080 4,110 4,050 4,090 68,800
2015/10/30 4,050 4,055 4,020 4,040 14,400
2015/10/29 4,000 4,050 3,985 4,050 39,600
2015/10/28 3,980 4,005 3,980 3,995 11,500
2015/10/27 3,985 4,010 3,980 3,980 14,700
2015/10/26 4,020 4,020 3,980 3,985 15,800
2015/10/23 4,010 4,010 3,965 3,995 18,300
2015/10/22 3,970 4,000 3,965 3,965 13,500
2015/10/21 3,955 4,005 3,955 4,000 26,800
2015/10/20 4,005 4,020 3,965 3,980 17,900
2015/10/19 4,000 4,015 3,990 4,010 11,400
2015/10/16 4,050 4,075 3,990 4,000 23,200
2015/10/15 4,000 4,075 3,990 4,055 37,200
2015/10/14 3,975 4,015 3,965 3,970 20,300
2015/10/13 3,955 4,020 3,950 4,000 31,100
2015/10/09 4,025 4,035 3,985 4,025 30,800
2015/10/08 4,095 4,095 4,025 4,045 20,200
2015/10/07 4,055 4,100 4,055 4,095 39,500
2015/10/06 4,020 4,065 4,020 4,045 47,400
2015/10/05 4,025 4,035 3,990 4,020 39,700
2015/10/02 3,995 4,025 3,950 4,025 41,400
2015/10/01 4,000 4,010 3,930 4,000 42,200
2015/09/30 3,860 3,985 3,860 3,960 57,500
2015/09/29 3,950 3,960 3,840 3,845 75,900
2015/09/28 3,990 4,030 3,950 3,990 69,200
2015/09/25 4,065 4,090 4,010 4,080 123,600
2015/09/24 4,030 4,100 4,030 4,060 60,000
2015/09/18 4,070 4,110 4,030 4,110 60,300
2015/09/17 4,095 4,105 4,060 4,080 32,600
2015/09/16 4,125 4,125 4,045 4,085 57,600
2015/09/15 4,130 4,155 4,070 4,105 50,700
2015/09/14 4,070 4,125 4,040 4,090 73,600
2015/09/11 3,965 4,060 3,965 4,015 57,600
2015/09/10 3,945 4,030 3,930 4,020 55,000
2015/09/09 3,945 3,985 3,905 3,975 56,700
2015/09/08 3,925 3,950 3,870 3,875 44,300
2015/09/07 3,890 3,950 3,850 3,900 48,500
2015/09/04 3,880 3,930 3,850 3,905 49,800
2015/09/03 3,940 3,995 3,865 3,870 40,000
2015/09/02 3,880 3,975 3,865 3,925 50,900
2015/09/01 4,060 4,060 3,955 3,955 37,300
2015/08/31 4,000 4,070 3,980 4,060 55,200
2015/08/28 3,940 4,005 3,880 4,000 139,300
2015/08/27 3,900 3,920 3,860 3,870 63,000
2015/08/26 3,770 3,810 3,715 3,800 74,200
2015/08/25 3,750 3,890 3,600 3,700 118,100
2015/08/24 3,965 3,975 3,855 3,855 104,800
2015/08/21 4,020 4,040 4,000 4,015 59,900
2015/08/20 4,105 4,105 4,045 4,050 58,000
2015/08/19 4,120 4,135 4,105 4,105 30,200
2015/08/18 4,165 4,170 4,110 4,140 47,100
2015/08/17 4,095 4,165 4,095 4,155 51,600
2015/08/14 4,140 4,180 4,135 4,160 30,200
2015/08/13 4,175 4,175 4,130 4,150 44,500
2015/08/12 4,200 4,220 4,150 4,175 43,200
2015/08/11 4,275 4,275 4,200 4,230 50,500
2015/08/10 4,200 4,295 4,200 4,280 45,000
2015/08/07 4,270 4,285 4,205 4,220 49,700
2015/08/06 4,245 4,340 4,245 4,310 95,800
2015/08/05 4,205 4,270 4,200 4,230 49,000
2015/08/04 4,235 4,255 4,180 4,215 42,800
2015/08/03 4,220 4,235 4,155 4,225 54,200
2015/07/31 4,120 4,160 4,095 4,160 36,100
2015/07/30 4,115 4,120 4,100 4,115 24,300
2015/07/29 4,095 4,115 4,080 4,115 17,200
2015/07/28 4,090 4,120 4,055 4,100 35,200
2015/07/27 4,115 4,125 4,090 4,100 22,800
2015/07/24 4,100 4,125 4,090 4,110 34,400
2015/07/23 4,095 4,100 4,090 4,100 17,900
2015/07/22 4,095 4,115 4,085 4,095 22,000
2015/07/21 4,105 4,120 4,085 4,090 42,200
2015/07/17 4,095 4,110 4,080 4,095 27,900
2015/07/16 4,050 4,105 4,050 4,095 50,800
2015/07/15 4,055 4,110 4,055 4,070 59,100
2015/07/14 4,050 4,110 4,050 4,065 62,000
2015/07/13 4,070 4,085 4,035 4,040 41,000
2015/07/10 4,055 4,095 4,030 4,045 59,100
2015/07/09 4,040 4,060 3,930 4,050 84,000
2015/07/08 4,140 4,150 4,100 4,100 60,200
2015/07/07 4,155 4,210 4,135 4,140 108,800
2015/07/06 4,185 4,200 4,155 4,160 40,500
2015/07/03 4,200 4,205 4,190 4,200 52,500
2015/07/02 4,200 4,210 4,185 4,200 36,200
2015/07/01 4,245 4,250 4,180 4,190 51,700
2015/06/30 4,230 4,235 4,200 4,220 48,100
2015/06/29 4,200 4,275 4,200 4,240 36,700
2015/06/26 4,260 4,295 4,260 4,295 26,200
2015/06/25 4,285 4,295 4,260 4,285 25,600
2015/06/24 4,345 4,360 4,320 4,325 49,500
2015/06/23 4,330 4,350 4,320 4,345 30,800
2015/06/22 4,260 4,330 4,260 4,330 34,600
2015/06/19 4,270 4,300 4,220 4,300 56,700
2015/06/18 4,250 4,275 4,235 4,265 40,000
2015/06/17 4,210 4,270 4,210 4,255 46,600
2015/06/16 4,195 4,240 4,165 4,210 51,400
2015/06/15 4,180 4,195 4,145 4,195 28,400
2015/06/12 4,180 4,180 4,135 4,150 68,300
2015/06/11 4,190 4,190 4,160 4,180 30,100
2015/06/10 4,170 4,190 4,150 4,150 42,000
2015/06/09 4,185 4,195 4,150 4,155 44,000
2015/06/08 4,215 4,215 4,170 4,185 29,400
2015/06/05 4,205 4,210 4,180 4,195 58,000
2015/06/04 4,230 4,235 4,200 4,215 21,300
2015/06/03 4,255 4,265 4,225 4,240 22,400
2015/06/02 4,250 4,280 4,240 4,265 40,600
2015/06/01 4,195 4,245 4,185 4,240 39,300
2015/05/29 4,200 4,215 4,180 4,190 44,300
2015/05/28 4,220 4,225 4,190 4,200 88,600
2015/05/27 4,210 4,230 4,210 4,220 56,300
2015/05/26 4,255 4,255 4,210 4,210 50,800
2015/05/25 4,295 4,295 4,250 4,255 31,900
2015/05/22 4,295 4,305 4,270 4,295 28,600
2015/05/21 4,310 4,320 4,285 4,295 28,900
2015/05/20 4,335 4,345 4,300 4,310 42,500
2015/05/19 4,280 4,335 4,265 4,335 58,200
2015/05/18 4,315 4,315 4,210 4,240 75,100
2015/05/15 4,335 4,355 4,265 4,280 60,400
2015/05/14 4,325 4,330 4,310 4,320 37,700
2015/05/13 4,325 4,340 4,300 4,325 16,800
2015/05/12 4,270 4,325 4,245 4,325 43,900
2015/05/11 4,285 4,295 4,260 4,270 21,300
2015/05/08 4,240 4,275 4,230 4,250 27,600
2015/05/07 4,215 4,255 4,205 4,225 36,300
2015/05/01 4,250 4,250 4,205 4,215 33,500
2015/04/30 4,260 4,270 4,220 4,245 46,400
2015/04/28 4,255 4,295 4,250 4,255 19,600
2015/04/27 4,300 4,300 4,255 4,255 15,700
2015/04/24 4,260 4,295 4,245 4,285 33,900
2015/04/23 4,225 4,260 4,220 4,245 28,700
2015/04/22 4,225 4,235 4,210 4,235 26,400
2015/04/21 4,220 4,245 4,205 4,245 29,700
2015/04/20 4,240 4,255 4,220 4,220 31,700
2015/04/17 4,250 4,280 4,245 4,265 24,100
2015/04/16 4,275 4,275 4,235 4,255 26,300
2015/04/15 4,295 4,295 4,240 4,250 31,800
2015/04/14 4,265 4,300 4,250 4,300 19,800
2015/04/13 4,300 4,300 4,245 4,270 27,900
2015/04/10 4,270 4,310 4,270 4,300 39,600
2015/04/09 4,305 4,310 4,260 4,270 23,600
2015/04/08 4,295 4,305 4,255 4,295 38,100
2015/04/07 4,290 4,290 4,250 4,275 28,800
2015/04/06 4,285 4,285 4,240 4,260 19,100
2015/04/03 4,270 4,285 4,230 4,275 22,800
2015/04/02 4,170 4,285 4,170 4,265 40,900
2015/04/01 4,250 4,265 4,165 4,180 73,200
2015/03/31 4,295 4,295 4,250 4,285 47,700
2015/03/30 4,295 4,315 4,280 4,295 33,600
2015/03/27 4,325 4,345 4,250 4,290 120,000
2015/03/26 4,370 4,385 4,355 4,365 106,800
2015/03/25 4,330 4,365 4,320 4,360 93,100
2015/03/24 4,335 4,345 4,300 4,325 70,900
2015/03/23 4,280 4,330 4,275 4,330 50,000
2015/03/20 4,280 4,290 4,250 4,280 68,100
2015/03/19 4,315 4,315 4,275 4,280 65,000
2015/03/18 4,315 4,320 4,280 4,315 58,800
2015/03/17 4,310 4,325 4,285 4,305 57,300
2015/03/16 4,335 4,335 4,290 4,305 49,000
2015/03/13 4,305 4,340 4,265 4,310 110,700
2015/03/12 4,330 4,350 4,305 4,315 60,500
2015/03/11 4,340 4,360 4,320 4,335 42,000
2015/03/10 4,405 4,405 4,350 4,360 68,000
2015/03/09 4,435 4,435 4,390 4,400 40,300
2015/03/06 4,425 4,435 4,385 4,435 54,500
2015/03/05 4,465 4,475 4,425 4,425 46,800
2015/03/04 4,490 4,490 4,450 4,455 46,200
2015/03/03 4,480 4,505 4,460 4,465 25,800
2015/03/02 4,465 4,520 4,465 4,480 43,900
2015/02/27 4,475 4,480 4,455 4,460 54,600
2015/02/26 4,500 4,525 4,480 4,510 32,400
2015/02/25 4,515 4,515 4,465 4,475 32,000
2015/02/24 4,515 4,530 4,500 4,510 26,800
2015/02/23 4,530 4,535 4,495 4,515 19,000
2015/02/20 4,510 4,530 4,470 4,520 26,900
2015/02/19 4,470 4,520 4,465 4,505 32,200
2015/02/18 4,470 4,525 4,445 4,480 39,700
2015/02/17 4,430 4,460 4,350 4,450 43,600
2015/02/16 4,510 4,510 4,375 4,425 42,600
2015/02/13 4,505 4,505 4,410 4,440 79,200
2015/02/12 4,455 4,550 4,435 4,530 68,600
2015/02/10 4,400 4,450 4,390 4,405 26,800
2015/02/09 4,390 4,460 4,350 4,460 44,200
2015/02/06 4,350 4,385 4,335 4,360 31,700
2015/02/05 4,345 4,375 4,310 4,350 37,400
2015/02/04 4,385 4,395 4,310 4,385 68,800
2015/02/03 4,385 4,395 4,270 4,315 88,400
2015/02/02 4,595 4,645 4,305 4,430 238,500
2015/01/30 4,215 4,905 4,170 4,735 505,100
2015/01/29 4,195 4,215 4,185 4,205 27,900
2015/01/28 4,200 4,235 4,185 4,205 29,600
2015/01/27 4,205 4,210 4,175 4,210 30,200
2015/01/26 4,160 4,200 4,160 4,170 36,300
2015/01/23 4,245 4,245 4,175 4,190 51,100
2015/01/22 4,275 4,275 4,175 4,205 50,800
2015/01/21 4,215 4,270 4,190 4,250 68,400
2015/01/20 4,190 4,210 4,170 4,195 36,200
2015/01/19 4,200 4,210 4,180 4,185 29,800
2015/01/16 4,240 4,240 4,160 4,195 42,900
2015/01/15 4,215 4,275 4,215 4,255 43,600
2015/01/14 4,265 4,310 4,200 4,215 53,700
2015/01/13 4,295 4,315 4,260 4,265 48,600
2015/01/09 4,320 4,320 4,280 4,300 36,000
2015/01/08 4,300 4,350 4,285 4,305 32,100
2015/01/07 4,320 4,325 4,255 4,260 53,300
2015/01/06 4,305 4,380 4,300 4,325 49,400
2015/01/05 4,425 4,425 4,320 4,330 42,800

このページの先頭へ