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
2020/08/07 5,500.0 5,660.0 5,480.0 5,630.0 62,400
2020/08/06 5,500.0 5,600.0 5,450.0 5,480.0 52,000
2020/08/05 5,460.0 5,580.0 5,430.0 5,520.0 63,600
2020/08/04 5,390.0 5,570.0 5,390.0 5,510.0 95,300
2020/08/03 5,370.0 5,380.0 5,180.0 5,300.0 81,600
2020/07/31 5,350.0 5,350.0 5,000.0 5,020.0 126,400
2020/07/30 5,610.0 5,650.0 5,330.0 5,330.0 83,800
2020/07/29 5,700.0 5,730.0 5,610.0 5,610.0 37,000
2020/07/28 5,800.0 5,820.0 5,740.0 5,750.0 16,500
2020/07/27 5,740.0 5,820.0 5,670.0 5,810.0 30,700
2020/07/22 5,830.0 5,840.0 5,740.0 5,750.0 19,200
2020/07/21 5,770.0 5,860.0 5,760.0 5,830.0 29,000
2020/07/20 5,730.0 5,770.0 5,680.0 5,770.0 20,700
2020/07/17 5,760.0 5,770.0 5,700.0 5,730.0 16,600
2020/07/16 5,800.0 5,830.0 5,720.0 5,770.0 20,300
2020/07/15 5,770.0 5,800.0 5,710.0 5,800.0 28,100
2020/07/14 5,730.0 5,730.0 5,670.0 5,690.0 20,000
2020/07/13 5,700.0 5,770.0 5,690.0 5,750.0 28,100
2020/07/10 5,700.0 5,720.0 5,620.0 5,620.0 39,200
2020/07/09 5,800.0 5,820.0 5,720.0 5,720.0 41,100
2020/07/08 5,850.0 5,930.0 5,810.0 5,810.0 38,000
2020/07/07 5,950.0 5,960.0 5,860.0 5,900.0 21,500
2020/07/06 5,840.0 5,990.0 5,840.0 5,950.0 24,500
2020/07/03 5,850.0 5,910.0 5,800.0 5,840.0 22,500
2020/07/02 5,900.0 5,950.0 5,860.0 5,900.0 44,300
2020/07/01 5,990.0 5,990.0 5,820.0 5,820.0 58,200
2020/06/30 6,050.0 6,050.0 5,980.0 6,000.0 26,000
2020/06/29 6,070.0 6,070.0 5,990.0 6,000.0 32,800
2020/06/26 6,120.0 6,140.0 6,060.0 6,140.0 37,900
2020/06/25 6,080.0 6,140.0 6,080.0 6,080.0 24,300
2020/06/24 6,150.0 6,150.0 6,100.0 6,110.0 17,900
2020/06/23 6,080.0 6,170.0 6,070.0 6,130.0 27,300
2020/06/22 6,120.0 6,150.0 6,090.0 6,130.0 13,700
2020/06/19 6,140.0 6,150.0 6,060.0 6,120.0 37,000
2020/06/18 6,040.0 6,110.0 6,030.0 6,110.0 24,300
2020/06/17 6,140.0 6,140.0 6,080.0 6,080.0 18,700
2020/06/16 6,020.0 6,140.0 6,020.0 6,140.0 45,800
2020/06/15 6,080.0 6,110.0 6,000.0 6,000.0 37,700
2020/06/12 6,000.0 6,110.0 5,990.0 6,090.0 48,800
2020/06/11 6,220.0 6,230.0 6,110.0 6,120.0 51,500
2020/06/10 6,300.0 6,320.0 6,270.0 6,270.0 26,800
2020/06/09 6,330.0 6,330.0 6,280.0 6,330.0 23,700
2020/06/08 6,300.0 6,360.0 6,250.0 6,290.0 45,700
2020/06/05 6,400.0 6,400.0 6,280.0 6,280.0 29,000
2020/06/04 6,430.0 6,430.0 6,300.0 6,380.0 48,200
2020/06/03 6,370.0 6,400.0 6,340.0 6,400.0 38,800
2020/06/02 6,280.0 6,370.0 6,260.0 6,330.0 41,600
2020/06/01 6,300.0 6,300.0 6,200.0 6,220.0 36,200
2020/05/29 6,370.0 6,390.0 6,280.0 6,280.0 67,700
2020/05/28 6,400.0 6,450.0 6,350.0 6,420.0 82,100