3,381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) |
|---|---|---|---|---|---|---|
| 2020/06/12 | 6,000.0 | 6,110.0 | 5,990.0 | 6,090.0 | 2,029.9 | 48,800 |
| 2020/06/11 | 6,220.0 | 6,230.0 | 6,110.0 | 6,120.0 | 2,039.9 | 51,500 |
| 2020/06/10 | 6,300.0 | 6,320.0 | 6,270.0 | 6,270.0 | 2,089.9 | 26,800 |
| 2020/06/09 | 6,330.0 | 6,330.0 | 6,280.0 | 6,330.0 | 2,109.9 | 23,700 |
| 2020/06/08 | 6,300.0 | 6,360.0 | 6,250.0 | 6,290.0 | 2,096.6 | 45,700 |
| 2020/06/05 | 6,400.0 | 6,400.0 | 6,280.0 | 6,280.0 | 2,093.3 | 29,000 |
| 2020/06/04 | 6,430.0 | 6,430.0 | 6,300.0 | 6,380.0 | 2,126.6 | 48,200 |
| 2020/06/03 | 6,370.0 | 6,400.0 | 6,340.0 | 6,400.0 | 2,133.3 | 38,800 |
| 2020/06/02 | 6,280.0 | 6,370.0 | 6,260.0 | 6,330.0 | 2,109.9 | 41,600 |
| 2020/06/01 | 6,300.0 | 6,300.0 | 6,200.0 | 6,220.0 | 2,073.3 | 36,200 |
| 2020/05/29 | 6,370.0 | 6,390.0 | 6,280.0 | 6,280.0 | 2,093.3 | 67,700 |
| 2020/05/28 | 6,400.0 | 6,450.0 | 6,350.0 | 6,420.0 | 2,139.9 | 82,100 |
| 2020/05/27 | 6,490.0 | 6,500.0 | 6,440.0 | 6,470.0 | 2,156.6 | 51,500 |
| 2020/05/26 | 6,510.0 | 6,560.0 | 6,490.0 | 6,560.0 | 2,186.6 | 50,700 |
| 2020/05/25 | 6,350.0 | 6,460.0 | 6,350.0 | 6,460.0 | 2,153.3 | 41,200 |
| 2020/05/22 | 6,350.0 | 6,350.0 | 6,240.0 | 6,320.0 | 2,106.6 | 41,700 |
| 2020/05/21 | 6,270.0 | 6,340.0 | 6,250.0 | 6,330.0 | 2,109.9 | 41,000 |
| 2020/05/20 | 6,140.0 | 6,240.0 | 6,100.0 | 6,240.0 | 2,079.9 | 56,400 |
| 2020/05/19 | 6,160.0 | 6,200.0 | 6,080.0 | 6,120.0 | 2,039.9 | 46,100 |
| 2020/05/18 | 6,130.0 | 6,240.0 | 6,030.0 | 6,110.0 | 2,036.6 | 78,000 |
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。
