9936 (株)王将フードサービス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,090 | 3,120 | 3,055 | 3,095 | 159,600 | 3,095 |
| 2025-04-03 | 3,070 | 3,125 | 3,060 | 3,120 | 130,300 | 3,120 |
| 2025-04-02 | 3,185 | 3,185 | 3,110 | 3,115 | 89,200 | 3,115 |
| 2025-04-01 | 3,215 | 3,240 | 3,150 | 3,165 | 192,800 | 3,165 |
| 2025-03-31 | 3,300 | 3,300 | 3,215 | 3,215 | 175,100 | 3,215 |
| 2025-03-28 | 3,280 | 3,335 | 3,255 | 3,320 | 369,000 | 3,320 |
| 2025-03-27 | 3,250 | 3,355 | 3,240 | 3,310 | 789,700 | 3,310 |
| 2025-03-26 | 3,245 | 3,270 | 3,240 | 3,255 | 287,100 | 3,255 |
| 2025-03-25 | 3,225 | 3,255 | 3,205 | 3,240 | 243,500 | 3,240 |
| 2025-03-24 | 3,245 | 3,250 | 3,190 | 3,215 | 262,800 | 3,215 |
| 2025-03-21 | 3,240 | 3,280 | 3,235 | 3,250 | 223,900 | 3,250 |
| 2025-03-19 | 3,255 | 3,285 | 3,245 | 3,255 | 160,400 | 3,255 |
| 2025-03-18 | 3,245 | 3,270 | 3,245 | 3,255 | 138,300 | 3,255 |
| 2025-03-17 | 3,255 | 3,265 | 3,230 | 3,235 | 155,000 | 3,235 |
| 2025-03-14 | 3,235 | 3,255 | 3,225 | 3,250 | 113,300 | 3,250 |
| 2025-03-13 | 3,210 | 3,270 | 3,210 | 3,250 | 159,100 | 3,250 |
| 2025-03-12 | 3,245 | 3,245 | 3,195 | 3,225 | 142,800 | 3,225 |
| 2025-03-11 | 3,225 | 3,255 | 3,210 | 3,255 | 181,500 | 3,255 |
| 2025-03-10 | 3,090 | 3,240 | 3,090 | 3,235 | 333,700 | 3,235 |
| 2025-03-07 | 3,080 | 3,115 | 3,055 | 3,085 | 127,600 | 3,085 |
| 2025-03-06 | 3,070 | 3,110 | 3,065 | 3,110 | 106,200 | 3,110 |
| 2025-03-05 | 3,080 | 3,095 | 3,060 | 3,080 | 95,900 | 3,080 |
| 2025-03-04 | 3,045 | 3,105 | 3,045 | 3,080 | 128,600 | 3,080 |
| 2025-03-03 | 3,040 | 3,055 | 3,030 | 3,045 | 92,500 | 3,045 |
| 2025-02-28 | 3,050 | 3,075 | 3,020 | 3,020 | 109,400 | 3,020 |
| 2025-02-27 | 3,045 | 3,070 | 3,035 | 3,045 | 81,700 | 3,045 |
| 2025-02-26 | 3,030 | 3,035 | 3,005 | 3,035 | 54,500 | 3,035 |
| 2025-02-25 | 3,025 | 3,040 | 3,010 | 3,030 | 60,200 | 3,030 |
| 2025-02-21 | 3,010 | 3,045 | 3,000 | 3,035 | 61,800 | 3,035 |
| 2025-02-20 | 3,030 | 3,035 | 2,997 | 3,010 | 94,100 | 3,010 |
| 2025-02-19 | 3,065 | 3,065 | 3,030 | 3,040 | 54,900 | 3,040 |
| 2025-02-18 | 3,075 | 3,075 | 3,045 | 3,050 | 48,300 | 3,050 |
| 2025-02-17 | 3,065 | 3,080 | 3,050 | 3,070 | 64,500 | 3,070 |
| 2025-02-14 | 3,030 | 3,060 | 3,025 | 3,050 | 71,600 | 3,050 |
| 2025-02-13 | 3,055 | 3,060 | 3,005 | 3,025 | 106,600 | 3,025 |
| 2025-02-12 | 3,030 | 3,045 | 3,015 | 3,045 | 72,600 | 3,045 |
| 2025-02-10 | 3,050 | 3,070 | 3,015 | 3,030 | 72,500 | 3,030 |
| 2025-02-07 | 3,050 | 3,100 | 3,040 | 3,050 | 145,300 | 3,050 |
| 2025-02-06 | 3,000 | 3,065 | 2,997 | 3,050 | 169,500 | 3,050 |
| 2025-02-05 | 2,909 | 3,000 | 2,899 | 2,986 | 227,000 | 2,986 |
| 2025-02-04 | 2,923 | 2,958 | 2,905 | 2,909 | 175,200 | 2,909 |
| 2025-02-03 | 2,892 | 2,922 | 2,861 | 2,902 | 320,300 | 2,902 |
| 2025-01-31 | 3,060 | 3,060 | 2,861 | 2,894 | 414,800 | 2,894 |
| 2025-01-30 | 3,030 | 3,060 | 3,015 | 3,045 | 74,700 | 3,045 |
| 2025-01-29 | 3,015 | 3,035 | 2,998 | 3,030 | 74,400 | 3,030 |
| 2025-01-28 | 2,954 | 3,010 | 2,954 | 3,005 | 110,500 | 3,005 |
| 2025-01-27 | 2,950 | 2,961 | 2,936 | 2,950 | 108,300 | 2,950 |
| 2025-01-24 | 2,934 | 2,946 | 2,927 | 2,934 | 98,900 | 2,934 |
| 2025-01-23 | 2,945 | 2,945 | 2,921 | 2,922 | 69,400 | 2,922 |
| 2025-01-22 | 2,951 | 2,960 | 2,927 | 2,953 | 64,100 | 2,953 |
| 2025-01-21 | 2,931 | 2,951 | 2,928 | 2,951 | 68,800 | 2,951 |
| 2025-01-20 | 2,914 | 2,927 | 2,898 | 2,906 | 94,300 | 2,906 |
| 2025-01-17 | 2,936 | 2,938 | 2,895 | 2,914 | 124,400 | 2,914 |
| 2025-01-16 | 2,955 | 2,973 | 2,937 | 2,937 | 78,200 | 2,937 |
| 2025-01-15 | 2,939 | 2,962 | 2,937 | 2,953 | 84,400 | 2,953 |
| 2025-01-14 | 2,975 | 2,976 | 2,927 | 2,931 | 144,900 | 2,931 |
| 2025-01-10 | 2,983 | 2,994 | 2,971 | 2,971 | 76,600 | 2,971 |
| 2025-01-09 | 2,980 | 3,000 | 2,974 | 2,984 | 106,100 | 2,984 |
| 2025-01-08 | 2,999 | 3,005 | 2,967 | 2,985 | 153,600 | 2,985 |
| 2025-01-07 | 3,015 | 3,025 | 2,993 | 2,999 | 148,000 | 2,999 |
| 2025-01-06 | 3,070 | 3,070 | 3,005 | 3,005 | 174,800 | 3,005 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株