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 |
|---|---|---|---|---|---|
| 2024/07/26 | 8,820 | 8,850 | 8,700 | 8,770 | 27,700 |
| 2024/07/25 | 8,780 | 8,880 | 8,750 | 8,810 | 38,000 |
| 2024/07/24 | 8,910 | 8,960 | 8,810 | 8,810 | 31,600 |
| 2024/07/23 | 8,930 | 9,000 | 8,860 | 8,910 | 33,600 |
| 2024/07/22 | 8,920 | 8,960 | 8,860 | 8,910 | 38,000 |
| 2024/07/19 | 8,800 | 8,920 | 8,800 | 8,920 | 26,300 |
| 2024/07/18 | 8,870 | 8,920 | 8,800 | 8,800 | 36,800 |
| 2024/07/17 | 8,730 | 8,850 | 8,720 | 8,820 | 35,400 |
| 2024/07/16 | 8,760 | 8,770 | 8,700 | 8,700 | 28,200 |
| 2024/07/12 | 8,610 | 8,730 | 8,610 | 8,650 | 34,200 |
| 2024/07/11 | 8,690 | 8,690 | 8,610 | 8,610 | 26,600 |
| 2024/07/10 | 8,600 | 8,660 | 8,590 | 8,660 | 37,700 |
| 2024/07/09 | 8,560 | 8,610 | 8,510 | 8,570 | 33,200 |
| 2024/07/08 | 8,700 | 8,700 | 8,550 | 8,580 | 39,800 |
| 2024/07/05 | 8,620 | 8,710 | 8,600 | 8,640 | 29,800 |
| 2024/07/04 | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 |
| 2024/07/03 | 8,530 | 8,600 | 8,530 | 8,570 | 36,800 |
| 2024/07/02 | 8,570 | 8,570 | 8,480 | 8,530 | 66,400 |
| 2024/07/01 | 8,650 | 8,670 | 8,540 | 8,560 | 56,700 |
| 2024/06/28 | 8,770 | 8,770 | 8,590 | 8,640 | 57,300 |
| 2024/06/27 | 8,730 | 8,770 | 8,720 | 8,770 | 38,200 |
| 2024/06/26 | 8,800 | 8,830 | 8,720 | 8,750 | 32,600 |
| 2024/06/25 | 8,710 | 8,810 | 8,710 | 8,790 | 28,900 |
| 2024/06/24 | 8,650 | 8,730 | 8,590 | 8,710 | 29,000 |
| 2024/06/21 | 8,620 | 8,670 | 8,590 | 8,590 | 43,800 |
| 2024/06/20 | 8,600 | 8,620 | 8,540 | 8,580 | 26,000 |
| 2024/06/19 | 8,750 | 8,750 | 8,600 | 8,630 | 39,000 |
| 2024/06/18 | 8,780 | 8,900 | 8,770 | 8,800 | 36,400 |
| 2024/06/17 | 8,740 | 8,740 | 8,600 | 8,700 | 33,400 |
| 2024/06/14 | 8,520 | 8,770 | 8,520 | 8,750 | 66,500 |
| 2024/06/13 | 8,670 | 8,670 | 8,540 | 8,550 | 30,000 |
| 2024/06/12 | 8,580 | 8,650 | 8,560 | 8,630 | 21,400 |
| 2024/06/11 | 8,600 | 8,620 | 8,550 | 8,580 | 23,000 |
| 2024/06/10 | 8,530 | 8,590 | 8,530 | 8,570 | 20,200 |
| 2024/06/07 | 8,480 | 8,520 | 8,470 | 8,520 | 18,700 |
| 2024/06/06 | 8,530 | 8,530 | 8,440 | 8,460 | 39,400 |
| 2024/06/05 | 8,580 | 8,580 | 8,520 | 8,550 | 27,800 |
| 2024/06/04 | 8,600 | 8,650 | 8,570 | 8,600 | 32,600 |
| 2024/06/03 | 8,660 | 8,710 | 8,590 | 8,600 | 30,400 |
| 2024/05/31 | 8,690 | 8,780 | 8,600 | 8,650 | 48,500 |
| 2024/05/30 | 8,450 | 8,720 | 8,410 | 8,650 | 85,000 |
| 2024/05/29 | 8,630 | 8,700 | 8,470 | 8,490 | 62,100 |
| 2024/05/28 | 8,780 | 8,860 | 8,650 | 8,650 | 89,400 |
| 2024/05/27 | 8,850 | 8,920 | 8,780 | 8,860 | 99,300 |
| 2024/05/24 | 8,590 | 8,940 | 8,540 | 8,900 | 231,800 |
| 2024/05/23 | 8,310 | 8,350 | 8,270 | 8,300 | 27,700 |
| 2024/05/22 | 8,190 | 8,320 | 8,170 | 8,310 | 72,300 |
| 2024/05/21 | 8,130 | 8,160 | 8,080 | 8,120 | 26,800 |
| 2024/05/20 | 8,110 | 8,170 | 8,090 | 8,120 | 30,000 |
| 2024/05/17 | 7,890 | 8,150 | 7,880 | 8,150 | 64,600 |
| 2024/05/16 | 7,770 | 8,010 | 7,690 | 7,980 | 109,700 |
| 2024/05/15 | 7,780 | 7,780 | 7,640 | 7,680 | 44,800 |
| 2024/05/14 | 7,680 | 7,720 | 7,640 | 7,720 | 24,600 |
| 2024/05/13 | 7,620 | 7,680 | 7,620 | 7,640 | 20,900 |
| 2024/05/10 | 7,710 | 7,710 | 7,600 | 7,620 | 31,200 |
| 2024/05/09 | 7,720 | 7,730 | 7,680 | 7,680 | 22,700 |
| 2024/05/08 | 7,710 | 7,760 | 7,690 | 7,700 | 25,000 |
| 2024/05/07 | 7,730 | 7,760 | 7,700 | 7,760 | 23,800 |
| 2024/05/02 | 7,770 | 7,790 | 7,720 | 7,740 | 23,000 |
| 2024/05/01 | 7,820 | 7,820 | 7,730 | 7,760 | 30,800 |
| 2024/04/30 | 7,770 | 7,830 | 7,700 | 7,830 | 29,300 |
| 2024/04/26 | 7,670 | 7,750 | 7,620 | 7,740 | 34,200 |
| 2024/04/25 | 7,710 | 7,710 | 7,630 | 7,670 | 19,300 |
| 2024/04/24 | 7,670 | 7,720 | 7,640 | 7,710 | 30,500 |
| 2024/04/23 | 7,650 | 7,660 | 7,610 | 7,640 | 17,300 |
| 2024/04/22 | 7,570 | 7,660 | 7,570 | 7,630 | 26,000 |
| 2024/04/19 | 7,570 | 7,610 | 7,470 | 7,530 | 41,600 |
| 2024/04/18 | 7,530 | 7,640 | 7,530 | 7,630 | 22,500 |
| 2024/04/17 | 7,600 | 7,610 | 7,500 | 7,540 | 33,200 |
| 2024/04/16 | 7,660 | 7,660 | 7,600 | 7,600 | 28,400 |
| 2024/04/15 | 7,650 | 7,710 | 7,640 | 7,670 | 19,800 |
| 2024/04/12 | 7,630 | 7,670 | 7,620 | 7,650 | 19,800 |
| 2024/04/11 | 7,640 | 7,640 | 7,560 | 7,620 | 28,000 |
| 2024/04/10 | 7,700 | 7,730 | 7,660 | 7,660 | 15,300 |
| 2024/04/09 | 7,710 | 7,720 | 7,680 | 7,700 | 18,400 |
| 2024/04/08 | 7,690 | 7,720 | 7,680 | 7,710 | 16,800 |
| 2024/04/05 | 7,640 | 7,710 | 7,620 | 7,700 | 29,100 |
| 2024/04/04 | 7,740 | 7,750 | 7,670 | 7,710 | 30,900 |
| 2024/04/03 | 7,670 | 7,760 | 7,660 | 7,720 | 45,500 |
| 2024/04/02 | 7,880 | 7,880 | 7,690 | 7,730 | 50,700 |
| 2024/04/01 | 7,850 | 7,890 | 7,790 | 7,860 | 42,300 |
| 2024/03/29 | 7,770 | 7,860 | 7,740 | 7,830 | 42,800 |
| 2024/03/28 | 7,820 | 7,840 | 7,700 | 7,720 | 104,200 |
| 2024/03/27 | 7,880 | 8,000 | 7,880 | 7,940 | 223,800 |
| 2024/03/26 | 7,920 | 7,920 | 7,840 | 7,880 | 106,400 |
| 2024/03/25 | 7,950 | 7,990 | 7,930 | 7,930 | 132,500 |
| 2024/03/22 | 7,950 | 8,000 | 7,940 | 7,990 | 46,900 |
| 2024/03/21 | 8,030 | 8,030 | 7,920 | 7,940 | 71,500 |
| 2024/03/19 | 7,920 | 8,000 | 7,900 | 7,990 | 33,800 |
| 2024/03/18 | 7,940 | 7,960 | 7,890 | 7,930 | 43,500 |
| 2024/03/15 | 7,930 | 7,960 | 7,880 | 7,920 | 32,200 |
| 2024/03/14 | 7,890 | 7,920 | 7,860 | 7,920 | 32,600 |
| 2024/03/13 | 7,830 | 7,840 | 7,790 | 7,840 | 28,400 |
| 2024/03/12 | 7,730 | 7,840 | 7,690 | 7,840 | 37,000 |
| 2024/03/11 | 7,730 | 7,740 | 7,680 | 7,730 | 34,600 |
| 2024/03/08 | 7,710 | 7,770 | 7,670 | 7,740 | 49,700 |
| 2024/03/07 | 7,710 | 7,770 | 7,710 | 7,750 | 34,600 |
| 2024/03/06 | 7,710 | 7,740 | 7,680 | 7,710 | 43,100 |
| 2024/03/05 | 7,710 | 7,770 | 7,680 | 7,770 | 32,200 |
| 2024/03/04 | 7,780 | 7,790 | 7,700 | 7,710 | 36,100 |
| 2024/03/01 | 7,830 | 7,830 | 7,750 | 7,780 | 39,900 |
| 2024/02/29 | 7,890 | 7,910 | 7,820 | 7,840 | 46,200 |
| 2024/02/28 | 7,780 | 7,880 | 7,780 | 7,840 | 31,400 |
| 2024/02/27 | 7,800 | 7,810 | 7,720 | 7,780 | 23,900 |
| 2024/02/26 | 7,750 | 7,800 | 7,750 | 7,800 | 20,700 |
| 2024/02/22 | 7,740 | 7,750 | 7,700 | 7,730 | 22,700 |
| 2024/02/21 | 7,690 | 7,740 | 7,680 | 7,740 | 20,000 |
| 2024/02/20 | 7,770 | 7,780 | 7,710 | 7,720 | 22,300 |
| 2024/02/19 | 7,710 | 7,750 | 7,670 | 7,750 | 23,700 |
| 2024/02/16 | 7,680 | 7,710 | 7,630 | 7,670 | 34,500 |
| 2024/02/15 | 7,770 | 7,770 | 7,610 | 7,630 | 38,500 |
| 2024/02/14 | 7,810 | 7,810 | 7,670 | 7,690 | 47,900 |
| 2024/02/13 | 7,790 | 7,820 | 7,720 | 7,810 | 36,800 |
| 2024/02/09 | 7,740 | 7,830 | 7,740 | 7,770 | 27,800 |
| 2024/02/08 | 7,700 | 7,800 | 7,660 | 7,760 | 35,500 |
| 2024/02/07 | 7,780 | 7,800 | 7,700 | 7,780 | 41,300 |
| 2024/02/06 | 7,870 | 7,910 | 7,800 | 7,800 | 36,600 |
| 2024/02/05 | 7,960 | 7,960 | 7,880 | 7,890 | 35,400 |
| 2024/02/02 | 7,980 | 8,000 | 7,880 | 7,880 | 48,900 |
| 2024/02/01 | 8,030 | 8,050 | 7,900 | 7,980 | 82,300 |
| 2024/01/31 | 8,020 | 8,160 | 7,980 | 8,160 | 46,100 |
| 2024/01/30 | 8,030 | 8,070 | 7,990 | 8,020 | 29,300 |
| 2024/01/29 | 8,010 | 8,070 | 8,010 | 8,030 | 19,900 |
| 2024/01/26 | 8,060 | 8,130 | 8,000 | 8,000 | 35,200 |
| 2024/01/25 | 8,020 | 8,100 | 8,020 | 8,070 | 20,800 |
| 2024/01/24 | 8,150 | 8,200 | 8,050 | 8,070 | 29,600 |
| 2024/01/23 | 8,210 | 8,250 | 8,140 | 8,170 | 18,500 |
| 2024/01/22 | 8,130 | 8,240 | 8,130 | 8,210 | 20,300 |
| 2024/01/19 | 8,270 | 8,270 | 8,140 | 8,140 | 27,800 |
| 2024/01/18 | 8,310 | 8,310 | 8,210 | 8,250 | 25,900 |
| 2024/01/17 | 8,160 | 8,370 | 8,160 | 8,280 | 42,500 |
| 2024/01/16 | 8,300 | 8,320 | 8,180 | 8,180 | 26,700 |
| 2024/01/15 | 8,190 | 8,300 | 8,170 | 8,280 | 25,300 |
| 2024/01/12 | 8,220 | 8,250 | 8,160 | 8,160 | 24,800 |
| 2024/01/11 | 8,260 | 8,280 | 8,160 | 8,180 | 37,700 |
| 2024/01/10 | 8,220 | 8,270 | 8,200 | 8,250 | 34,300 |
| 2024/01/09 | 8,090 | 8,230 | 8,090 | 8,170 | 44,100 |
| 2024/01/05 | 8,100 | 8,150 | 8,070 | 8,090 | 24,100 |
| 2024/01/04 | 8,060 | 8,080 | 7,940 | 8,070 | 39,700 |