3,380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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 6,070.0 | 6,100.0 | 6,040.0 | 6,080.0 | 2,026.6 | 14,100 |
| 2018/07/19 | 6,160.0 | 6,160.0 | 6,060.0 | 6,100.0 | 2,033.3 | 17,700 |
| 2018/07/18 | 6,150.0 | 6,190.0 | 6,080.0 | 6,120.0 | 2,039.9 | 16,100 |
| 2018/07/17 | 6,050.0 | 6,140.0 | 6,010.0 | 6,130.0 | 2,043.3 | 25,700 |
| 2018/07/13 | 6,050.0 | 6,060.0 | 5,990.0 | 6,020.0 | 2,006.6 | 27,800 |
| 2018/07/12 | 6,060.0 | 6,130.0 | 6,050.0 | 6,050.0 | 2,016.6 | 18,900 |
| 2018/07/11 | 5,950.0 | 6,060.0 | 5,940.0 | 6,040.0 | 2,013.3 | 30,500 |
| 2018/07/10 | 6,120.0 | 6,130.0 | 5,990.0 | 5,990.0 | 1,996.6 | 36,700 |
| 2018/07/09 | 6,170.0 | 6,170.0 | 6,110.0 | 6,120.0 | 2,039.9 | 19,600 |
| 2018/07/06 | 6,070.0 | 6,190.0 | 6,060.0 | 6,170.0 | 2,056.6 | 27,200 |
| 2018/07/05 | 6,120.0 | 6,130.0 | 6,040.0 | 6,070.0 | 2,023.3 | 28,600 |
| 2018/07/04 | 6,050.0 | 6,170.0 | 6,040.0 | 6,160.0 | 2,053.3 | 19,300 |
| 2018/07/03 | 6,130.0 | 6,190.0 | 6,040.0 | 6,090.0 | 2,029.9 | 37,400 |
| 2018/07/02 | 6,310.0 | 6,310.0 | 6,080.0 | 6,100.0 | 2,033.3 | 33,900 |
| 2018/06/29 | 6,410.0 | 6,410.0 | 6,300.0 | 6,320.0 | 2,106.6 | 29,000 |
| 2018/06/28 | 6,350.0 | 6,430.0 | 6,320.0 | 6,410.0 | 2,136.6 | 39,200 |
| 2018/06/27 | 6,230.0 | 6,350.0 | 6,230.0 | 6,340.0 | 2,113.3 | 27,900 |
| 2018/06/26 | 6,210.0 | 6,260.0 | 6,210.0 | 6,230.0 | 2,076.6 | 19,000 |
| 2018/06/25 | 6,330.0 | 6,330.0 | 6,240.0 | 6,290.0 | 2,096.6 | 22,100 |
| 2018/06/22 | 6,260.0 | 6,330.0 | 6,220.0 | 6,330.0 | 2,109.9 | 44,000 |
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。
