1. HOME >
  2. 株価時系列 >
  3. 9936 >
  4. 2023年

9936 (株)王将フードサービス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-298,0808,0908,0208,07021,4002,690
2023-12-287,9708,0807,9508,08021,1002,693.33
2023-12-277,9908,0007,9307,97025,2002,656.67
2023-12-268,0008,0107,9407,99018,2002,663.33
2023-12-257,9107,9907,9007,98018,5002,660
2023-12-227,8507,9107,8507,91026,6002,636.67
2023-12-217,8907,9207,8407,85023,4002,616.67
2023-12-207,8907,9407,8607,91029,2002,636.67
2023-12-197,8507,8807,7907,86028,5002,620
2023-12-187,7407,8207,7107,82024,7002,606.67
2023-12-158,0608,0607,7807,80043,2002,600
2023-12-148,1308,1307,9608,00031,4002,666.67
2023-12-138,1508,2108,0708,09035,1002,696.67
2023-12-128,1508,1908,1008,10030,3002,700
2023-12-118,0608,1308,0408,13024,7002,710
2023-12-088,1808,2108,0008,04054,0002,680
2023-12-078,1708,2008,1008,13029,5002,710
2023-12-068,0708,2208,0608,20045,8002,733.33
2023-12-058,0208,1508,0208,07034,4002,690
2023-12-048,0008,1008,0008,07030,0002,690
2023-12-018,0208,0807,9808,05033,2002,683.33
2023-11-307,9308,0207,8808,01077,6002,670
2023-11-297,9608,0207,9207,93031,0002,643.33
2023-11-287,9507,9907,9507,98021,6002,660
2023-11-278,0308,0307,9207,95036,4002,650
2023-11-248,0908,0907,9707,97034,5002,656.67
2023-11-228,0708,1207,9908,05085,7002,683.33
2023-11-217,8407,9807,8407,93043,9002,643.33
2023-11-207,9507,9807,8307,87041,1002,623.33
2023-11-177,8907,9607,8507,96033,4002,653.33
2023-11-167,9207,9707,8807,88028,5002,626.67
2023-11-158,0008,0107,9007,97043,1002,656.67
2023-11-147,9808,0107,9407,97028,7002,656.67
2023-11-137,9508,0707,9208,00046,2002,666.67
2023-11-107,9507,9607,9007,90036,2002,633.33
2023-11-097,8807,9607,7807,96059,9002,653.33
2023-11-088,0008,0107,8407,91084,8002,636.67
2023-11-077,9908,1207,9808,03079,7002,676.67
2023-11-067,9008,1007,8907,980108,2002,660
2023-11-027,9908,1507,8307,910212,4002,636.67
2023-11-017,3407,8807,3307,880310,9002,626.67
2023-10-316,8506,9806,8306,98051,2002,326.67
2023-10-306,8406,8806,8006,830178,1002,276.67
2023-10-276,8706,9006,8506,90034,0002,300
2023-10-266,9206,9806,8506,86048,4002,286.67
2023-10-256,8806,9806,8806,94046,2002,313.33
2023-10-246,9006,9506,8506,90039,8002,300
2023-10-236,9106,9406,8906,90027,2002,300
2023-10-206,9006,9606,9006,90025,2002,300
2023-10-196,8206,9306,8206,92025,5002,306.67
2023-10-186,9106,9106,8206,88039,6002,293.33
2023-10-176,8506,9206,8406,90033,1002,300
2023-10-166,8906,8906,7906,80039,7002,266.67
2023-10-136,9506,9606,8906,90030,1002,300
2023-10-126,9306,9706,8306,95041,2002,316.67
2023-10-116,9006,9206,8606,88036,0002,293.33
2023-10-106,9906,9906,9106,93052,0002,310
2023-10-066,9107,0006,9106,94033,7002,313.33
2023-10-056,8606,9406,8606,92032,7002,306.67
2023-10-046,8006,9006,8006,86052,3002,286.67
2023-10-036,7706,8706,7606,83043,1002,276.67
2023-10-026,9006,9206,7806,78060,5002,260
2023-09-296,9607,0406,8806,91050,9002,303.33
2023-09-287,0007,0006,8806,930107,0002,310
2023-09-277,0907,1307,0207,120329,1002,373.33
2023-09-266,9907,1006,9907,080202,4002,360
2023-09-256,9407,0206,9307,020131,5002,340
2023-09-226,9506,9906,9406,94088,0002,313.33
2023-09-216,9507,0106,9507,00071,1002,333.33
2023-09-206,9606,9906,9206,93072,2002,310
2023-09-197,0307,0306,9506,99094,7002,330
2023-09-157,0607,0607,0007,01064,0002,336.67
2023-09-147,0507,0506,9707,02054,3002,340
2023-09-137,0707,0707,0307,05034,9002,350
2023-09-127,0307,0907,0307,08026,6002,360
2023-09-117,0207,0406,9706,99044,6002,330
2023-09-087,0507,0807,0107,03036,1002,343.33
2023-09-077,0307,0807,0207,05032,4002,350
2023-09-067,1107,1307,0407,06022,5002,353.33
2023-09-057,1207,1307,0807,11029,8002,370
2023-09-047,0307,1207,0107,12047,9002,373.33
2023-09-017,0207,0306,9807,03028,5002,343.33
2023-08-316,9607,0306,9607,02041,2002,340
2023-08-306,9206,9406,9006,93019,3002,310
2023-08-296,9306,9406,8906,92014,8002,306.67
2023-08-286,8906,9206,8606,89019,3002,296.67
2023-08-256,8806,9006,8506,86019,7002,286.67
2023-08-246,8606,9306,8506,93025,7002,310
2023-08-236,8606,8706,8106,84021,7002,280
2023-08-226,8606,8806,8106,87018,4002,290
2023-08-216,7206,8306,7106,83028,8002,276.67
2023-08-186,8006,8006,7806,7808,1002,260
2023-08-176,9606,9606,8206,83028,3002,276.67
2023-08-167,0207,0206,9506,96022,7002,320
2023-08-157,0807,0807,0107,02030,4002,340
2023-08-147,0007,0706,9907,07036,1002,356.67
2023-08-106,9707,0006,9407,00036,5002,333.33
2023-08-096,9806,9806,9306,93023,2002,310
2023-08-086,9106,9906,9106,98023,9002,326.67
2023-08-076,8006,9206,7906,91031,9002,303.33
2023-08-046,8306,8506,8006,85017,1002,283.33
2023-08-036,8806,8806,8206,83035,1002,276.67
2023-08-026,9006,9606,8806,89042,9002,296.67
2023-08-016,8306,8906,8006,86046,7002,286.67
2023-07-316,7906,8306,7606,77041,3002,256.67
2023-07-286,7106,7806,6906,78032,2002,260
2023-07-276,7006,7306,6806,72019,2002,240
2023-07-266,7106,7206,6606,71022,1002,236.67
2023-07-256,7006,7306,7006,71013,0002,236.67
2023-07-246,6806,7406,6406,72022,6002,240
2023-07-216,6206,6606,6006,65016,1002,216.67
2023-07-206,6906,7006,6106,61019,4002,203.33
2023-07-196,6306,6306,5706,61017,4002,203.33
2023-07-186,5906,6006,5506,59016,9002,196.67
2023-07-146,5606,5806,5106,55016,6002,183.33
2023-07-136,6106,6106,5206,55030,5002,183.33
2023-07-126,5706,5806,5206,56019,5002,186.67
2023-07-116,5806,6006,5406,57015,5002,190
2023-07-106,5006,5706,5006,54028,0002,180
2023-07-076,5206,5506,4906,50039,2002,166.67
2023-07-066,6506,6506,5306,58037,6002,193.33
2023-07-056,7506,7506,6606,68025,7002,226.67
2023-07-046,7706,7806,7306,76039,5002,253.33
2023-07-036,6806,7806,6806,76042,9002,253.33
2023-06-306,6906,7006,6506,70026,6002,233.33
2023-06-296,7006,7406,6506,66030,1002,220
2023-06-286,6506,7006,6306,69021,7002,230
2023-06-276,6306,6406,6006,63016,6002,210
2023-06-266,5906,6306,5706,63022,1002,210
2023-06-236,6306,6606,5706,59028,9002,196.67
2023-06-226,6906,6906,6206,63021,6002,210
2023-06-216,7106,7406,6606,66038,2002,220
2023-06-206,6006,7006,5906,70059,7002,233.33
2023-06-196,5706,5906,5306,59035,7002,196.67
2023-06-166,4806,5806,4506,57071,4002,190
2023-06-156,4506,4606,4206,44025,0002,146.67
2023-06-146,4506,4606,4106,45023,3002,150
2023-06-136,4806,4906,4306,44027,9002,146.67
2023-06-126,4406,4606,4206,44021,0002,146.67
2023-06-096,3606,4406,3606,42038,1002,140
2023-06-086,3406,3806,3306,37025,8002,123.33
2023-06-076,4206,4406,3406,34026,9002,113.33
2023-06-066,3906,4106,3706,39022,3002,130
2023-06-056,4706,4706,3606,39035,9002,130
2023-06-026,3506,4406,3406,43052,1002,143.33
2023-06-016,2506,3406,2506,31038,5002,103.33
2023-05-316,3106,3406,2506,34050,1002,113.33
2023-05-306,2506,3106,2306,31034,8002,103.33
2023-05-296,3506,3606,2706,29039,3002,096.67
2023-05-266,3106,3806,3106,35020,4002,116.67
2023-05-256,2706,3606,2606,33018,2002,110
2023-05-246,3606,3606,2706,29022,4002,096.67
2023-05-236,4006,4206,3506,38047,0002,126.67
2023-05-226,3206,4106,3206,40027,5002,133.33
2023-05-196,3306,3306,2806,30027,4002,100
2023-05-186,4006,4006,3306,33036,1002,110
2023-05-176,4106,4106,3606,41039,3002,136.67
2023-05-166,3306,4406,3206,42074,3002,140
2023-05-156,2806,3306,2506,29045,7002,096.67
2023-05-126,2206,2806,2006,28035,1002,093.33
2023-05-116,1906,2206,1606,21024,9002,070
2023-05-106,2506,2606,2006,22026,3002,073.33
2023-05-096,2106,2606,1906,25033,3002,083.33
2023-05-086,1906,2306,1906,21035,2002,070
2023-05-026,2106,2206,1406,18022,3002,060
2023-05-016,2006,2106,1806,20030,5002,066.67
2023-04-286,1506,1906,1506,19034,7002,063.33
2023-04-276,1306,1406,1106,13021,1002,043.33
2023-04-266,1606,1706,1206,14024,9002,046.67
2023-04-256,1706,1806,1506,18022,6002,060
2023-04-246,1306,1706,1306,13023,6002,043.33
2023-04-216,1406,1706,1206,13017,2002,043.33
2023-04-206,1406,1806,1306,15017,8002,050
2023-04-196,1106,1706,0906,17032,6002,056.67
2023-04-186,1506,1606,1206,13039,0002,043.33
2023-04-176,1406,1706,1306,15025,5002,050
2023-04-146,1306,1506,1306,13044,7002,043.33
2023-04-136,1106,1206,0906,11028,9002,036.67
2023-04-126,0806,1106,0806,09022,3002,030
2023-04-116,0506,0906,0506,06023,7002,020
2023-04-106,0306,0406,0106,04019,1002,013.33
2023-04-076,0206,0406,0106,01027,1002,003.33
2023-04-066,0106,0205,9806,00028,0002,000
2023-04-056,1006,1006,0106,03037,6002,010
2023-04-046,0606,1106,0606,10057,9002,033.33
2023-04-036,0306,0606,0106,04031,8002,013.33
2023-03-316,0106,0606,0006,02045,9002,006.67
2023-03-306,0306,0405,9606,020107,7002,006.67
2023-03-296,0506,1206,0406,120244,0002,040
2023-03-286,0706,0806,0106,020110,8002,006.67
2023-03-276,0906,1006,0606,060106,6002,020
2023-03-246,0106,0806,0106,080106,8002,026.67
2023-03-236,0106,0406,0006,02054,8002,006.67
2023-03-226,0206,0405,9806,03052,5002,010
2023-03-206,0406,0405,9705,97089,1001,990
2023-03-176,0606,1006,0606,06068,1002,020
2023-03-166,0306,0706,0206,07043,0002,023.33
2023-03-156,0706,1106,0506,11035,5002,036.67
2023-03-146,0406,0606,0106,05048,7002,016.67
2023-03-136,0806,1006,0506,10047,3002,033.33
2023-03-106,1906,2006,1106,12055,5002,040
2023-03-096,2006,2206,1906,19034,8002,063.33
2023-03-086,1706,1906,1606,17032,7002,056.67
2023-03-076,1306,1806,1206,17039,3002,056.67
2023-03-066,1106,1306,1006,11028,1002,036.67
2023-03-036,0906,1006,0606,10040,1002,033.33
2023-03-026,0606,0906,0506,05028,4002,016.67
2023-03-016,0706,0806,0306,04030,0002,013.33
2023-02-286,0506,0906,0506,09026,0002,030
2023-02-276,0806,0806,0506,05025,1002,016.67
2023-02-246,0506,0806,0306,08024,0002,026.67
2023-02-226,0306,0606,0206,05022,7002,016.67
2023-02-216,0706,0706,0306,03021,2002,010
2023-02-206,0506,0806,0406,07020,3002,023.33
2023-02-176,0306,0406,0106,04025,3002,013.33
2023-02-166,0406,0606,0106,04030,9002,013.33
2023-02-156,0106,0305,9906,03021,4002,010
2023-02-145,9805,9905,9705,99022,7001,996.67
2023-02-135,9806,0005,9305,95033,4001,983.33
2023-02-105,9606,0005,9605,98024,7001,993.33
2023-02-095,9706,0005,9705,97022,2001,990
2023-02-086,0106,0205,9705,99021,4001,996.67
2023-02-076,0406,0705,9905,99033,8001,996.67
2023-02-066,0306,0405,9906,04035,8002,013.33
2023-02-035,9806,0005,9505,99033,4001,996.67
2023-02-026,0106,0205,9805,98027,9001,993.33
2023-02-016,0306,0806,0006,01042,8002,003.33
2023-01-316,0306,0706,0106,07052,8002,023.33
2023-01-305,9606,0105,9605,99050,9001,996.67
2023-01-275,9405,9505,9205,94021,7001,980
2023-01-265,9505,9505,9205,92038,1001,973.33
2023-01-255,9505,9605,9205,95022,4001,983.33
2023-01-245,9505,9505,9005,95032,9001,983.33
2023-01-235,9305,9505,9005,93033,3001,976.67
2023-01-205,9105,9205,8905,90018,3001,966.67
2023-01-195,9005,9105,8805,90024,5001,966.67
2023-01-185,9005,9205,8705,90029,9001,966.67
2023-01-175,9105,9105,8905,90016,4001,966.67
2023-01-165,8805,9205,8705,90023,2001,966.67
2023-01-135,9005,9205,8805,90054,8001,966.67
2023-01-125,9305,9405,9005,91025,8001,970
2023-01-115,9405,9605,9305,94020,2001,980
2023-01-105,9605,9905,9105,92021,8001,973.33
2023-01-065,9305,9405,9005,91029,0001,970
2023-01-055,9305,9305,9005,93035,3001,976.67
2023-01-046,0106,0105,9405,94045,1001,980

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