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
2019/12/30 6,480 6,550 6,480 6,490 27,400
2019/12/27 6,520 6,540 6,490 6,500 24,400
2019/12/26 6,470 6,500 6,470 6,500 19,900
2019/12/25 6,470 6,520 6,460 6,500 20,400
2019/12/24 6,500 6,510 6,460 6,490 23,500
2019/12/23 6,530 6,550 6,510 6,510 17,200
2019/12/20 6,460 6,540 6,450 6,510 41,800
2019/12/19 6,460 6,470 6,430 6,430 24,900
2019/12/18 6,480 6,480 6,450 6,480 17,700
2019/12/17 6,470 6,470 6,430 6,460 30,600
2019/12/16 6,470 6,490 6,460 6,470 19,200
2019/12/13 6,540 6,550 6,460 6,460 49,600
2019/12/12 6,500 6,500 6,450 6,480 27,400
2019/12/11 6,570 6,590 6,500 6,500 31,400
2019/12/10 6,580 6,600 6,570 6,570 21,100
2019/12/09 6,590 6,590 6,560 6,570 21,600
2019/12/06 6,500 6,570 6,490 6,550 29,300
2019/12/05 6,580 6,580 6,500 6,520 59,100
2019/12/04 6,590 6,640 6,580 6,630 24,900
2019/12/03 6,640 6,640 6,580 6,600 20,900
2019/12/02 6,610 6,640 6,570 6,620 31,400
2019/11/29 6,590 6,630 6,560 6,570 24,900
2019/11/28 6,630 6,630 6,580 6,600 15,300
2019/11/27 6,620 6,650 6,620 6,630 23,300
2019/11/26 6,620 6,650 6,610 6,620 27,800
2019/11/25 6,610 6,630 6,580 6,620 28,000
2019/11/22 6,590 6,620 6,570 6,590 28,800
2019/11/21 6,570 6,590 6,490 6,590 37,700
2019/11/20 6,550 6,580 6,540 6,570 18,800
2019/11/19 6,610 6,630 6,560 6,580 26,900
2019/11/18 6,600 6,610 6,560 6,600 12,500
2019/11/15 6,580 6,630 6,580 6,600 19,500
2019/11/14 6,630 6,640 6,550 6,580 27,900
2019/11/13 6,650 6,670 6,620 6,630 32,900
2019/11/12 6,650 6,670 6,610 6,630 45,100
2019/11/11 6,580 6,610 6,550 6,610 38,000
2019/11/08 6,580 6,610 6,530 6,530 43,100
2019/11/07 6,470 6,560 6,460 6,510 52,200
2019/11/06 6,540 6,540 6,430 6,450 40,000
2019/11/05 6,450 6,530 6,410 6,530 59,900
2019/11/01 6,520 6,520 6,420 6,450 69,400
2019/10/31 6,570 6,620 6,540 6,540 64,000
2019/10/30 6,590 6,690 6,560 6,660 88,300
2019/10/29 6,600 6,650 6,590 6,590 28,600
2019/10/28 6,610 6,650 6,550 6,590 42,200
2019/10/25 6,710 6,720 6,640 6,650 32,600
2019/10/24 6,770 6,780 6,690 6,690 31,200
2019/10/23 6,670 6,710 6,670 6,710 30,900
2019/10/21 6,640 6,680 6,640 6,660 23,300
2019/10/18 6,660 6,720 6,590 6,640 38,600
2019/10/17 6,730 6,770 6,660 6,660 39,800
2019/10/16 6,760 6,790 6,710 6,720 35,600
2019/10/15 6,820 6,840 6,750 6,750 45,500
2019/10/11 6,840 6,850 6,760 6,790 35,400
2019/10/10 6,930 6,930 6,820 6,830 31,600
2019/10/09 6,930 6,960 6,920 6,950 20,500
2019/10/08 6,930 6,990 6,930 6,960 33,900
2019/10/07 6,850 6,920 6,840 6,920 25,600
2019/10/04 6,890 6,890 6,790 6,850 43,000
2019/10/03 6,920 6,950 6,880 6,910 28,500
2019/10/02 6,920 7,040 6,920 6,960 44,400
2019/10/01 7,000 7,010 6,910 6,910 37,800
2019/09/30 6,940 7,030 6,940 6,990 37,100
2019/09/27 6,950 6,970 6,870 6,930 92,600
2019/09/26 7,040 7,080 7,010 7,010 365,800
2019/09/25 7,180 7,180 7,030 7,050 116,500
2019/09/24 7,180 7,220 7,140 7,160 100,200
2019/09/20 7,170 7,240 7,150 7,190 65,800
2019/09/19 7,070 7,170 7,070 7,170 51,900
2019/09/18 6,970 7,090 6,970 7,050 70,900
2019/09/17 7,060 7,060 6,950 6,970 72,400
2019/09/13 7,040 7,090 7,000 7,070 53,600
2019/09/12 7,000 7,070 7,000 7,010 39,500
2019/09/11 6,970 7,000 6,910 7,000 62,700
2019/09/10 7,140 7,150 6,970 7,040 64,700
2019/09/09 7,170 7,180 7,130 7,150 27,700
2019/09/06 7,220 7,220 7,180 7,180 27,200
2019/09/05 7,170 7,220 7,160 7,200 40,800
2019/09/04 7,190 7,200 7,130 7,150 30,100
2019/09/03 7,150 7,220 7,120 7,220 30,600
2019/09/02 7,230 7,240 7,170 7,170 19,900
2019/08/30 7,270 7,270 7,220 7,240 34,600
2019/08/29 7,190 7,250 7,160 7,250 27,100
2019/08/28 7,240 7,240 7,160 7,210 35,300
2019/08/27 7,170 7,230 7,120 7,230 43,700
2019/08/26 7,080 7,150 7,040 7,090 44,800
2019/08/23 7,120 7,190 7,120 7,180 20,000
2019/08/22 7,130 7,130 7,090 7,120 18,400
2019/08/21 7,150 7,160 7,080 7,100 21,600
2019/08/20 7,160 7,240 7,160 7,210 26,000
2019/08/19 7,140 7,180 7,110 7,170 21,900
2019/08/16 7,100 7,180 7,080 7,140 22,200
2019/08/15 7,020 7,110 7,010 7,070 29,900
2019/08/14 7,180 7,190 7,070 7,150 30,700
2019/08/13 7,090 7,140 7,060 7,140 46,400
2019/08/09 7,030 7,140 7,020 7,130 54,200
2019/08/08 7,080 7,120 7,010 7,060 55,500
2019/08/07 7,050 7,110 7,000 7,090 71,000
2019/08/06 6,820 7,070 6,770 7,040 115,900
2019/08/05 6,780 6,960 6,780 6,920 79,800
2019/08/02 6,620 6,740 6,580 6,700 69,800
2019/08/01 6,680 6,740 6,570 6,660 56,800
2019/07/31 6,980 7,080 6,720 6,720 195,900
2019/07/30 6,730 6,810 6,730 6,780 73,400
2019/07/29 6,550 6,670 6,550 6,640 65,100
2019/07/26 6,350 6,500 6,320 6,490 49,400
2019/07/25 6,340 6,420 6,340 6,390 22,000
2019/07/24 6,350 6,350 6,300 6,320 40,900
2019/07/23 6,350 6,410 6,330 6,360 25,000
2019/07/22 6,440 6,440 6,330 6,350 27,800
2019/07/19 6,340 6,420 6,330 6,420 27,000
2019/07/18 6,490 6,490 6,340 6,340 39,600
2019/07/17 6,470 6,490 6,440 6,490 14,100
2019/07/16 6,520 6,540 6,440 6,470 34,200
2019/07/12 6,520 6,560 6,490 6,510 15,100
2019/07/11 6,470 6,570 6,460 6,540 32,100
2019/07/10 6,450 6,470 6,420 6,420 37,000
2019/07/09 6,610 6,620 6,470 6,490 28,200
2019/07/08 6,660 6,690 6,530 6,560 35,200
2019/07/05 6,780 6,780 6,680 6,720 22,900
2019/07/04 6,700 6,770 6,690 6,740 41,200
2019/07/03 6,500 6,700 6,500 6,640 58,800
2019/07/02 6,410 6,510 6,410 6,470 40,400
2019/07/01 6,320 6,420 6,310 6,410 43,700
2019/06/28 6,350 6,410 6,310 6,310 37,200
2019/06/27 6,350 6,380 6,340 6,370 26,700
2019/06/26 6,440 6,490 6,350 6,350 40,100
2019/06/25 6,460 6,530 6,430 6,470 23,200
2019/06/24 6,420 6,470 6,380 6,420 29,200
2019/06/21 6,480 6,500 6,420 6,420 99,700
2019/06/20 6,550 6,600 6,500 6,510 43,300
2019/06/19 6,620 6,680 6,580 6,580 27,800
2019/06/18 6,690 6,740 6,580 6,590 26,500
2019/06/17 6,770 6,790 6,680 6,700 19,700
2019/06/14 6,770 6,800 6,710 6,790 30,200
2019/06/13 6,740 6,770 6,660 6,740 45,700
2019/06/12 6,860 6,880 6,790 6,830 28,200
2019/06/11 6,860 6,890 6,830 6,850 18,800
2019/06/10 6,840 6,920 6,830 6,860 33,800
2019/06/07 6,700 6,820 6,690 6,820 30,900
2019/06/06 6,700 6,770 6,700 6,700 16,400
2019/06/05 6,640 6,720 6,640 6,720 28,100
2019/06/04 6,790 6,800 6,530 6,600 47,200
2019/06/03 6,580 6,750 6,550 6,720 56,100
2019/05/31 6,710 6,740 6,590 6,640 42,900
2019/05/30 6,870 6,900 6,700 6,710 83,400
2019/05/29 6,910 7,010 6,880 6,920 38,500
2019/05/28 7,050 7,050 6,970 6,990 42,300
2019/05/27 7,170 7,170 7,060 7,100 18,900
2019/05/24 7,020 7,100 7,020 7,090 18,700
2019/05/23 7,010 7,050 6,970 7,050 29,000
2019/05/22 7,120 7,130 7,010 7,010 17,600
2019/05/21 7,120 7,160 7,080 7,110 17,400
2019/05/20 7,170 7,220 7,140 7,160 22,900
2019/05/17 7,060 7,180 7,060 7,170 49,500
2019/05/16 7,000 7,070 6,800 7,020 109,700
2019/05/15 7,190 7,190 7,030 7,120 38,000
2019/05/14 6,980 7,130 6,960 7,130 39,800
2019/05/13 7,040 7,120 7,000 7,090 50,500
2019/05/10 7,040 7,060 6,970 7,010 49,200
2019/05/09 7,140 7,190 7,020 7,040 49,800
2019/05/08 7,170 7,250 7,170 7,220 36,500
2019/05/07 7,330 7,370 7,190 7,250 48,600
2019/04/26 7,290 7,310 7,210 7,230 27,700
2019/04/25 7,270 7,350 7,250 7,330 27,000
2019/04/24 7,330 7,370 7,280 7,290 26,700
2019/04/23 7,350 7,350 7,280 7,330 30,100
2019/04/22 7,190 7,350 7,180 7,340 26,400
2019/04/19 7,220 7,260 7,200 7,230 18,200
2019/04/18 7,180 7,250 7,180 7,190 32,800
2019/04/17 7,190 7,200 7,140 7,180 24,100
2019/04/16 7,250 7,260 7,170 7,210 25,000
2019/04/15 7,280 7,310 7,220 7,250 28,700
2019/04/12 7,230 7,290 7,180 7,260 38,600
2019/04/11 7,140 7,220 7,130 7,210 48,400
2019/04/10 7,060 7,140 7,050 7,120 42,600
2019/04/09 7,000 7,030 6,950 7,010 37,700
2019/04/08 7,020 7,060 7,010 7,060 29,300
2019/04/05 7,140 7,140 7,010 7,040 36,200
2019/04/04 7,130 7,130 7,040 7,050 35,600
2019/04/03 7,020 7,100 6,980 7,060 70,900
2019/04/02 7,090 7,110 6,970 6,980 52,600
2019/04/01 7,140 7,140 7,070 7,070 53,900
2019/03/29 7,120 7,150 6,900 7,010 121,700
2019/03/28 7,230 7,270 7,120 7,120 53,300
2019/03/27 7,350 7,350 7,120 7,250 109,100
2019/03/26 7,330 7,460 7,330 7,450 179,200
2019/03/25 7,280 7,320 7,230 7,320 102,300
2019/03/22 7,420 7,420 7,330 7,340 46,000
2019/03/20 7,340 7,410 7,340 7,400 32,200
2019/03/19 7,350 7,380 7,260 7,330 45,600
2019/03/18 7,440 7,440 7,390 7,420 26,100
2019/03/15 7,310 7,440 7,310 7,370 56,200
2019/03/14 7,420 7,420 7,310 7,320 22,900
2019/03/13 7,310 7,360 7,280 7,340 23,700
2019/03/12 7,310 7,330 7,280 7,290 29,600
2019/03/11 7,290 7,340 7,270 7,280 21,000
2019/03/08 7,310 7,330 7,250 7,290 41,000
2019/03/07 7,400 7,470 7,360 7,410 29,000
2019/03/06 7,480 7,500 7,400 7,430 33,500
2019/03/05 7,500 7,540 7,480 7,510 31,200
2019/03/04 7,660 7,690 7,560 7,590 22,400
2019/03/01 7,520 7,620 7,490 7,600 37,300
2019/02/28 7,440 7,500 7,400 7,470 31,600
2019/02/27 7,390 7,490 7,370 7,410 37,100
2019/02/26 7,380 7,400 7,300 7,330 34,200
2019/02/25 7,450 7,470 7,380 7,410 28,600
2019/02/22 7,420 7,570 7,410 7,450 39,400
2019/02/21 7,400 7,420 7,360 7,400 20,900
2019/02/20 7,300 7,380 7,300 7,380 23,100
2019/02/19 7,240 7,370 7,230 7,320 36,600
2019/02/18 7,200 7,210 7,150 7,180 23,400
2019/02/15 7,160 7,160 7,090 7,130 32,100
2019/02/14 7,210 7,270 7,130 7,160 38,000
2019/02/13 7,200 7,280 7,180 7,210 27,700
2019/02/12 7,200 7,240 7,180 7,220 27,600
2019/02/08 7,120 7,270 7,110 7,180 50,800
2019/02/07 7,190 7,240 7,140 7,170 21,300
2019/02/06 7,200 7,270 7,140 7,240 34,700
2019/02/05 7,160 7,210 7,130 7,140 28,300
2019/02/04 7,130 7,260 7,120 7,140 69,100
2019/02/01 7,250 7,250 7,060 7,090 81,900
2019/01/31 7,210 7,400 7,110 7,280 182,700
2019/01/30 7,000 7,020 6,940 6,960 49,100
2019/01/29 6,950 7,020 6,940 6,990 43,400
2019/01/28 7,000 7,040 6,950 6,950 44,000
2019/01/25 7,070 7,100 7,030 7,030 37,500
2019/01/24 7,140 7,190 7,080 7,090 34,300
2019/01/23 7,120 7,210 7,070 7,160 32,300
2019/01/22 7,220 7,220 7,110 7,160 19,000
2019/01/21 7,250 7,260 7,150 7,160 20,500
2019/01/18 7,070 7,190 7,070 7,160 22,500
2019/01/17 7,130 7,220 7,070 7,120 33,400
2019/01/16 7,190 7,270 7,110 7,170 30,200
2019/01/15 7,100 7,190 7,080 7,100 40,500
2019/01/11 7,380 7,380 7,120 7,120 55,100
2019/01/10 7,290 7,330 7,170 7,310 26,800
2019/01/09 7,340 7,340 7,250 7,290 19,600
2019/01/08 7,380 7,400 7,220 7,250 57,100
2019/01/07 7,420 7,490 7,320 7,450 41,800
2019/01/04 7,160 7,250 7,110 7,230 46,600

このページの先頭へ