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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 6,220.0 | 6,320.0 | 6,210.0 | 6,270.0 | 2,089.9 | 40,300 |
| 2018/06/20 | 6,160.0 | 6,200.0 | 6,100.0 | 6,200.0 | 2,066.6 | 29,400 |
| 2018/06/19 | 6,210.0 | 6,220.0 | 6,110.0 | 6,160.0 | 2,053.3 | 31,000 |
| 2018/06/18 | 6,300.0 | 6,300.0 | 6,210.0 | 6,230.0 | 2,076.6 | 17,700 |
| 2018/06/15 | 6,320.0 | 6,320.0 | 6,280.0 | 6,280.0 | 2,093.3 | 27,100 |
| 2018/06/14 | 6,280.0 | 6,330.0 | 6,250.0 | 6,270.0 | 2,089.9 | 36,900 |
| 2018/06/13 | 6,230.0 | 6,270.0 | 6,230.0 | 6,270.0 | 2,089.9 | 26,500 |
| 2018/06/12 | 6,200.0 | 6,240.0 | 6,180.0 | 6,230.0 | 2,076.6 | 32,700 |
| 2018/06/11 | 6,250.0 | 6,250.0 | 6,150.0 | 6,170.0 | 2,056.6 | 42,300 |
| 2018/06/08 | 6,260.0 | 6,320.0 | 6,180.0 | 6,230.0 | 2,076.6 | 52,000 |
| 2018/06/07 | 6,350.0 | 6,370.0 | 6,280.0 | 6,330.0 | 2,109.9 | 46,400 |
| 2018/06/06 | 6,350.0 | 6,360.0 | 6,240.0 | 6,340.0 | 2,113.3 | 62,700 |
| 2018/06/05 | 6,140.0 | 6,250.0 | 6,110.0 | 6,250.0 | 2,083.3 | 54,700 |
| 2018/06/04 | 6,080.0 | 6,130.0 | 6,050.0 | 6,090.0 | 2,029.9 | 40,400 |
| 2018/06/01 | 6,000.0 | 6,090.0 | 5,960.0 | 5,980.0 | 1,993.3 | 64,600 |
| 2018/05/31 | 5,910.0 | 5,980.0 | 5,850.0 | 5,980.0 | 1,993.3 | 40,500 |
| 2018/05/30 | 5,870.0 | 5,910.0 | 5,860.0 | 5,890.0 | 1,963.3 | 33,100 |
| 2018/05/29 | 5,800.0 | 5,920.0 | 5,800.0 | 5,910.0 | 1,969.9 | 36,500 |
| 2018/05/28 | 5,840.0 | 5,840.0 | 5,790.0 | 5,790.0 | 1,929.9 | 16,800 |
| 2018/05/25 | 5,720.0 | 5,870.0 | 5,710.0 | 5,800.0 | 1,933.3 | 57,900 |
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。
