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 |
|---|---|---|---|---|---|
| 2026/03/11 | 3,160 | 3,170 | 3,140 | 3,140 | 178,900 |
| 2026/03/10 | 3,205 | 3,205 | 3,145 | 3,155 | 177,700 |
| 2026/03/09 | 3,135 | 3,180 | 3,120 | 3,175 | 236,900 |
| 2026/03/06 | 3,160 | 3,185 | 3,140 | 3,180 | 144,900 |
| 2026/03/05 | 3,200 | 3,215 | 3,160 | 3,160 | 177,300 |
| 2026/03/04 | 3,160 | 3,165 | 3,120 | 3,150 | 251,700 |
| 2026/03/03 | 3,205 | 3,215 | 3,175 | 3,180 | 201,200 |
| 2026/03/02 | 3,225 | 3,255 | 3,210 | 3,210 | 186,600 |
| 2026/02/27 | 3,245 | 3,250 | 3,205 | 3,250 | 127,500 |
| 2026/02/26 | 3,245 | 3,260 | 3,210 | 3,210 | 189,700 |
| 2026/02/25 | 3,225 | 3,250 | 3,220 | 3,245 | 122,300 |
| 2026/02/24 | 3,200 | 3,240 | 3,185 | 3,225 | 122,200 |
| 2026/02/20 | 3,225 | 3,230 | 3,190 | 3,190 | 111,100 |
| 2026/02/19 | 3,215 | 3,250 | 3,210 | 3,240 | 87,400 |
| 2026/02/18 | 3,215 | 3,230 | 3,205 | 3,210 | 70,600 |
| 2026/02/17 | 3,210 | 3,225 | 3,195 | 3,195 | 86,300 |
| 2026/02/16 | 3,225 | 3,235 | 3,200 | 3,215 | 108,200 |
| 2026/02/13 | 3,250 | 3,260 | 3,220 | 3,225 | 98,000 |
| 2026/02/12 | 3,225 | 3,250 | 3,215 | 3,235 | 89,400 |
| 2026/02/10 | 3,195 | 3,240 | 3,185 | 3,230 | 95,700 |
| 2026/02/09 | 3,200 | 3,200 | 3,160 | 3,195 | 102,800 |
| 2026/02/06 | 3,170 | 3,180 | 3,155 | 3,180 | 98,200 |
| 2026/02/05 | 3,180 | 3,185 | 3,160 | 3,165 | 133,600 |
| 2026/02/04 | 3,170 | 3,180 | 3,150 | 3,150 | 135,000 |
| 2026/02/03 | 3,175 | 3,195 | 3,165 | 3,180 | 114,700 |
| 2026/02/02 | 3,220 | 3,240 | 3,160 | 3,175 | 177,600 |
| 2026/01/30 | 3,160 | 3,165 | 3,130 | 3,150 | 110,300 |
| 2026/01/29 | 3,150 | 3,155 | 3,125 | 3,135 | 147,900 |
| 2026/01/28 | 3,200 | 3,205 | 3,155 | 3,160 | 163,900 |
| 2026/01/27 | 3,225 | 3,230 | 3,200 | 3,200 | 115,200 |
| 2026/01/26 | 3,260 | 3,270 | 3,235 | 3,235 | 104,900 |
| 2026/01/23 | 3,230 | 3,260 | 3,230 | 3,240 | 68,800 |
| 2026/01/22 | 3,210 | 3,235 | 3,210 | 3,230 | 79,100 |
| 2026/01/21 | 3,255 | 3,255 | 3,205 | 3,205 | 151,300 |
| 2026/01/20 | 3,225 | 3,280 | 3,225 | 3,270 | 114,100 |
| 2026/01/19 | 3,220 | 3,240 | 3,215 | 3,225 | 76,800 |
| 2026/01/16 | 3,235 | 3,240 | 3,215 | 3,215 | 82,700 |
| 2026/01/15 | 3,255 | 3,255 | 3,230 | 3,235 | 80,800 |
| 2026/01/14 | 3,235 | 3,250 | 3,225 | 3,240 | 80,200 |
| 2026/01/13 | 3,260 | 3,265 | 3,220 | 3,230 | 159,200 |
| 2026/01/09 | 3,240 | 3,265 | 3,235 | 3,235 | 117,600 |
| 2026/01/08 | 3,240 | 3,245 | 3,205 | 3,225 | 104,500 |
| 2026/01/07 | 3,230 | 3,255 | 3,210 | 3,240 | 94,300 |
| 2026/01/06 | 3,215 | 3,225 | 3,205 | 3,225 | 105,300 |
| 2026/01/05 | 3,230 | 3,230 | 3,185 | 3,215 | 136,500 |