3,072円
王将フードサービスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 6,370.0 | 6,400.0 | 6,320.0 | 6,320.0 | 2,106.6 | 41,500 |
| 2022/10/07 | 6,380.0 | 6,470.0 | 6,380.0 | 6,410.0 | 2,136.6 | 35,500 |
| 2022/10/06 | 6,380.0 | 6,450.0 | 6,380.0 | 6,410.0 | 2,136.6 | 42,200 |
| 2022/10/05 | 6,460.0 | 6,460.0 | 6,370.0 | 6,370.0 | 2,123.3 | 30,200 |
| 2022/10/04 | 6,420.0 | 6,460.0 | 6,400.0 | 6,440.0 | 2,146.6 | 46,800 |
| 2022/10/03 | 6,340.0 | 6,340.0 | 6,270.0 | 6,340.0 | 2,113.3 | 31,700 |
| 2022/09/30 | 6,370.0 | 6,460.0 | 6,360.0 | 6,400.0 | 2,133.3 | 57,400 |
| 2022/09/29 | 6,300.0 | 6,390.0 | 6,270.0 | 6,370.0 | 2,123.3 | 88,200 |
| 2022/09/28 | 6,360.0 | 6,430.0 | 6,280.0 | 6,390.0 | 2,129.9 | 334,200 |
| 2022/09/27 | 6,340.0 | 6,420.0 | 6,330.0 | 6,370.0 | 2,123.3 | 85,300 |
| 2022/09/26 | 6,340.0 | 6,400.0 | 6,310.0 | 6,320.0 | 2,106.6 | 166,600 |
| 2022/09/22 | 6,430.0 | 6,450.0 | 6,390.0 | 6,440.0 | 2,146.6 | 92,900 |
| 2022/09/21 | 6,480.0 | 6,500.0 | 6,430.0 | 6,430.0 | 2,143.3 | 51,000 |
| 2022/09/20 | 6,520.0 | 6,520.0 | 6,440.0 | 6,510.0 | 2,169.9 | 46,700 |
| 2022/09/16 | 6,390.0 | 6,480.0 | 6,390.0 | 6,470.0 | 2,156.6 | 80,100 |
| 2022/09/15 | 6,330.0 | 6,410.0 | 6,310.0 | 6,400.0 | 2,133.3 | 39,400 |
| 2022/09/14 | 6,300.0 | 6,350.0 | 6,280.0 | 6,310.0 | 2,103.3 | 27,500 |
| 2022/09/13 | 6,330.0 | 6,370.0 | 6,310.0 | 6,350.0 | 2,116.6 | 20,900 |
| 2022/09/12 | 6,370.0 | 6,370.0 | 6,270.0 | 6,330.0 | 2,109.9 | 47,700 |
| 2022/09/09 | 6,240.0 | 6,350.0 | 6,240.0 | 6,310.0 | 2,103.3 | 61,700 |
おすすめ条件でスクリーニングされた銘柄を見る
王将フードサービスの取引履歴を振り返りませんか？
王将フードサービスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
