王将フードサービス(9936) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/14 5,700.0 5,700.0 5,640.0 5,660.0 24,200
2021/05/13 5,610.0 5,650.0 5,560.0 5,600.0 29,000
2021/05/12 5,640.0 5,680.0 5,610.0 5,610.0 22,200
2021/05/11 5,680.0 5,700.0 5,640.0 5,640.0 22,700
2021/05/10 5,660.0 5,710.0 5,660.0 5,690.0 14,800
2021/05/07 5,620.0 5,730.0 5,610.0 5,680.0 21,700
2021/05/06 5,650.0 5,650.0 5,610.0 5,610.0 23,700
2021/04/30 5,600.0 5,640.0 5,580.0 5,600.0 20,100
2021/04/28 5,630.0 5,630.0 5,600.0 5,600.0 20,400
2021/04/27 5,610.0 5,650.0 5,590.0 5,620.0 26,200
2021/04/26 5,650.0 5,680.0 5,610.0 5,610.0 22,800
2021/04/23 5,610.0 5,680.0 5,600.0 5,660.0 14,400
2021/04/22 5,630.0 5,670.0 5,610.0 5,630.0 28,800
2021/04/21 5,600.0 5,610.0 5,580.0 5,610.0 33,900
2021/04/20 5,670.0 5,690.0 5,630.0 5,660.0 36,200
2021/04/19 5,750.0 5,760.0 5,680.0 5,680.0 26,900
2021/04/16 5,700.0 5,750.0 5,680.0 5,740.0 14,900
2021/04/15 5,730.0 5,730.0 5,680.0 5,690.0 18,800
2021/04/14 5,730.0 5,730.0 5,680.0 5,710.0 36,300
2021/04/13 5,740.0 5,780.0 5,730.0 5,740.0 21,200
2021/04/12 5,730.0 5,770.0 5,730.0 5,730.0 25,800
2021/04/09 5,750.0 5,780.0 5,730.0 5,730.0 34,400
2021/04/08 5,800.0 5,820.0 5,750.0 5,760.0 34,900
2021/04/07 5,810.0 5,850.0 5,810.0 5,850.0 13,100
2021/04/06 5,880.0 5,890.0 5,800.0 5,810.0 20,800
2021/04/05 5,840.0 5,890.0 5,820.0 5,870.0 35,500
2021/04/02 5,820.0 5,830.0 5,790.0 5,810.0 21,300
2021/04/01 5,850.0 5,850.0 5,770.0 5,770.0 46,300
2021/03/31 5,860.0 5,890.0 5,820.0 5,820.0 47,900
2021/03/30 5,880.0 5,920.0 5,820.0 5,840.0 102,800
2021/03/29 6,010.0 6,020.0 5,940.0 5,970.0 236,600
2021/03/26 5,940.0 5,970.0 5,880.0 5,960.0 158,600
2021/03/25 5,840.0 5,910.0 5,840.0 5,880.0 83,600
2021/03/24 5,830.0 5,860.0 5,780.0 5,840.0 91,000
2021/03/23 5,940.0 5,960.0 5,870.0 5,870.0 69,100
2021/03/22 5,950.0 5,970.0 5,920.0 5,940.0 70,600
2021/03/19 5,980.0 6,010.0 5,950.0 5,980.0 79,400
2021/03/18 5,990.0 6,020.0 5,960.0 5,990.0 42,000
2021/03/17 5,990.0 6,020.0 5,970.0 6,020.0 33,300
2021/03/16 5,940.0 5,990.0 5,940.0 5,990.0 40,100
2021/03/15 5,870.0 5,940.0 5,870.0 5,930.0 47,400
2021/03/12 5,830.0 5,860.0 5,820.0 5,860.0 54,700
2021/03/11 5,910.0 5,910.0 5,860.0 5,870.0 25,400
2021/03/10 5,900.0 5,900.0 5,850.0 5,890.0 35,300
2021/03/09 5,840.0 5,890.0 5,840.0 5,870.0 41,900
2021/03/08 5,920.0 5,930.0 5,830.0 5,830.0 39,200
2021/03/05 5,890.0 5,920.0 5,830.0 5,920.0 44,200
2021/03/04 5,860.0 5,910.0 5,860.0 5,910.0 25,000
2021/03/03 5,880.0 5,890.0 5,830.0 5,880.0 29,500
2021/03/02 5,900.0 5,900.0 5,850.0 5,900.0 28,200