9936 (株)王将フードサービス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 7,710 | 7,760 | 7,690 | 7,700 | 25,000 | 7,700 |
| 2024-05-07 | 7,730 | 7,760 | 7,700 | 7,760 | 23,800 | 7,760 |
| 2024-05-02 | 7,770 | 7,790 | 7,720 | 7,740 | 23,000 | 7,740 |
| 2024-05-01 | 7,820 | 7,820 | 7,730 | 7,760 | 30,800 | 7,760 |
| 2024-04-30 | 7,770 | 7,830 | 7,700 | 7,830 | 29,300 | 7,830 |
| 2024-04-26 | 7,670 | 7,750 | 7,620 | 7,740 | 34,200 | 7,740 |
| 2024-04-25 | 7,710 | 7,710 | 7,630 | 7,670 | 19,300 | 7,670 |
| 2024-04-24 | 7,670 | 7,720 | 7,640 | 7,710 | 30,500 | 7,710 |
| 2024-04-23 | 7,650 | 7,660 | 7,610 | 7,640 | 17,300 | 7,640 |
| 2024-04-22 | 7,570 | 7,660 | 7,570 | 7,630 | 26,000 | 7,630 |
| 2024-04-19 | 7,570 | 7,610 | 7,470 | 7,530 | 41,600 | 7,530 |
| 2024-04-18 | 7,530 | 7,640 | 7,530 | 7,630 | 22,500 | 7,630 |
| 2024-04-17 | 7,600 | 7,610 | 7,500 | 7,540 | 33,200 | 7,540 |
| 2024-04-16 | 7,660 | 7,660 | 7,600 | 7,600 | 28,400 | 7,600 |
| 2024-04-15 | 7,650 | 7,710 | 7,640 | 7,670 | 19,800 | 7,670 |
| 2024-04-12 | 7,630 | 7,670 | 7,620 | 7,650 | 19,800 | 7,650 |
| 2024-04-11 | 7,640 | 7,640 | 7,560 | 7,620 | 28,000 | 7,620 |
| 2024-04-10 | 7,700 | 7,730 | 7,660 | 7,660 | 15,300 | 7,660 |
| 2024-04-09 | 7,710 | 7,720 | 7,680 | 7,700 | 18,400 | 7,700 |
| 2024-04-08 | 7,690 | 7,720 | 7,680 | 7,710 | 16,800 | 7,710 |
| 2024-04-05 | 7,640 | 7,710 | 7,620 | 7,700 | 29,100 | 7,700 |
| 2024-04-04 | 7,740 | 7,750 | 7,670 | 7,710 | 30,900 | 7,710 |
| 2024-04-03 | 7,670 | 7,760 | 7,660 | 7,720 | 45,500 | 7,720 |
| 2024-04-02 | 7,880 | 7,880 | 7,690 | 7,730 | 50,700 | 7,730 |
| 2024-04-01 | 7,850 | 7,890 | 7,790 | 7,860 | 42,300 | 7,860 |
| 2024-03-29 | 7,770 | 7,860 | 7,740 | 7,830 | 42,800 | 7,830 |
| 2024-03-28 | 7,820 | 7,840 | 7,700 | 7,720 | 104,200 | 7,720 |
| 2024-03-27 | 7,880 | 8,000 | 7,880 | 7,940 | 223,800 | 7,940 |
| 2024-03-26 | 7,920 | 7,920 | 7,840 | 7,880 | 106,400 | 7,880 |
| 2024-03-25 | 7,950 | 7,990 | 7,930 | 7,930 | 132,500 | 7,930 |
| 2024-03-22 | 7,950 | 8,000 | 7,940 | 7,990 | 46,900 | 7,990 |
| 2024-03-21 | 8,030 | 8,030 | 7,920 | 7,940 | 71,500 | 7,940 |
| 2024-03-19 | 7,920 | 8,000 | 7,900 | 7,990 | 33,800 | 7,990 |
| 2024-03-18 | 7,940 | 7,960 | 7,890 | 7,930 | 43,500 | 7,930 |
| 2024-03-15 | 7,930 | 7,960 | 7,880 | 7,920 | 22,300 | 7,920 |
| 2024-03-14 | 7,890 | 7,920 | 7,860 | 7,920 | 32,600 | 7,920 |
| 2024-03-13 | 7,830 | 7,840 | 7,790 | 7,840 | 28,400 | 7,840 |
| 2024-03-12 | 7,730 | 7,840 | 7,690 | 7,840 | 37,000 | 7,840 |
| 2024-03-11 | 7,730 | 7,740 | 7,680 | 7,730 | 34,600 | 7,730 |
| 2024-03-08 | 7,710 | 7,770 | 7,670 | 7,740 | 49,700 | 7,740 |
| 2024-03-07 | 7,710 | 7,770 | 7,710 | 7,750 | 34,600 | 7,750 |
| 2024-03-06 | 7,710 | 7,740 | 7,680 | 7,710 | 43,100 | 7,710 |
| 2024-03-05 | 7,710 | 7,770 | 7,680 | 7,770 | 32,200 | 7,770 |
| 2024-03-04 | 7,780 | 7,790 | 7,700 | 7,710 | 36,100 | 7,710 |
| 2024-03-01 | 7,830 | 7,830 | 7,750 | 7,780 | 39,900 | 7,780 |
| 2024-02-29 | 7,890 | 7,910 | 7,820 | 7,840 | 46,200 | 7,840 |
| 2024-02-28 | 7,780 | 7,880 | 7,780 | 7,840 | 31,400 | 7,840 |
| 2024-02-27 | 7,800 | 7,810 | 7,720 | 7,780 | 23,900 | 7,780 |
| 2024-02-26 | 7,750 | 7,800 | 7,750 | 7,800 | 20,700 | 7,800 |
| 2024-02-22 | 7,740 | 7,750 | 7,700 | 7,730 | 22,700 | 7,730 |
| 2024-02-21 | 7,690 | 7,740 | 7,680 | 7,740 | 20,000 | 7,740 |
| 2024-02-20 | 7,770 | 7,780 | 7,710 | 7,720 | 22,300 | 7,720 |
| 2024-02-19 | 7,710 | 7,750 | 7,670 | 7,750 | 23,700 | 7,750 |
| 2024-02-16 | 7,680 | 7,710 | 7,630 | 7,670 | 34,500 | 7,670 |
| 2024-02-15 | 7,770 | 7,770 | 7,610 | 7,630 | 38,500 | 7,630 |
| 2024-02-14 | 7,810 | 7,810 | 7,670 | 7,690 | 47,900 | 7,690 |
| 2024-02-13 | 7,790 | 7,820 | 7,720 | 7,810 | 36,800 | 7,810 |
| 2024-02-09 | 7,740 | 7,830 | 7,740 | 7,770 | 27,800 | 7,770 |
| 2024-02-08 | 7,700 | 7,800 | 7,660 | 7,760 | 35,500 | 7,760 |
| 2024-02-07 | 7,780 | 7,800 | 7,700 | 7,780 | 41,300 | 7,780 |
| 2024-02-06 | 7,870 | 7,910 | 7,800 | 7,800 | 36,600 | 7,800 |
| 2024-02-05 | 7,960 | 7,960 | 7,880 | 7,890 | 35,400 | 7,890 |
| 2024-02-02 | 7,980 | 8,000 | 7,880 | 7,880 | 48,900 | 7,880 |
| 2024-02-01 | 8,030 | 8,050 | 7,900 | 7,980 | 82,300 | 7,980 |
| 2024-01-31 | 8,020 | 8,160 | 7,980 | 8,160 | 46,100 | 8,160 |
| 2024-01-30 | 8,030 | 8,070 | 7,990 | 8,020 | 29,300 | 8,020 |
| 2024-01-29 | 8,010 | 8,070 | 8,010 | 8,030 | 19,900 | 8,030 |
| 2024-01-26 | 8,060 | 8,130 | 8,000 | 8,000 | 35,200 | 8,000 |
| 2024-01-25 | 8,020 | 8,100 | 8,020 | 8,070 | 20,800 | 8,070 |
| 2024-01-24 | 8,150 | 8,200 | 8,050 | 8,070 | 29,600 | 8,070 |
| 2024-01-23 | 8,210 | 8,250 | 8,140 | 8,170 | 18,500 | 8,170 |
| 2024-01-22 | 8,130 | 8,240 | 8,130 | 8,210 | 20,300 | 8,210 |
| 2024-01-19 | 8,270 | 8,270 | 8,140 | 8,140 | 27,800 | 8,140 |
| 2024-01-18 | 8,310 | 8,310 | 8,210 | 8,250 | 25,900 | 8,250 |
| 2024-01-17 | 8,160 | 8,370 | 8,160 | 8,280 | 42,500 | 8,280 |
| 2024-01-16 | 8,300 | 8,320 | 8,180 | 8,180 | 26,700 | 8,180 |
| 2024-01-15 | 8,190 | 8,300 | 8,170 | 8,280 | 25,300 | 8,280 |
| 2024-01-12 | 8,220 | 8,250 | 8,160 | 8,160 | 24,800 | 8,160 |
| 2024-01-11 | 8,260 | 8,280 | 8,160 | 8,180 | 37,700 | 8,180 |
| 2024-01-10 | 8,220 | 8,270 | 8,200 | 8,250 | 34,300 | 8,250 |
| 2024-01-09 | 8,090 | 8,230 | 8,090 | 8,170 | 44,100 | 8,170 |
| 2024-01-05 | 8,100 | 8,150 | 8,070 | 8,090 | 24,100 | 8,090 |
| 2024-01-04 | 8,060 | 8,080 | 7,940 | 8,070 | 39,700 | 8,070 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
