8,145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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 8,370.0 | 8,400.0 | 8,310.0 | 8,310.0 | 8,310.0 | 86,500 |
| 2024/09/18 | 8,360.0 | 8,400.0 | 8,270.0 | 8,340.0 | 8,340.0 | 68,600 |
| 2024/09/17 | 8,340.0 | 8,380.0 | 8,310.0 | 8,380.0 | 8,380.0 | 75,400 |
| 2024/09/13 | 8,300.0 | 8,340.0 | 8,270.0 | 8,280.0 | 8,280.0 | 57,400 |
| 2024/09/12 | 8,310.0 | 8,390.0 | 8,290.0 | 8,340.0 | 8,340.0 | 65,900 |
| 2024/09/11 | 8,430.0 | 8,450.0 | 8,210.0 | 8,260.0 | 8,260.0 | 84,800 |
| 2024/09/10 | 8,330.0 | 8,440.0 | 8,300.0 | 8,410.0 | 8,410.0 | 46,000 |
| 2024/09/09 | 8,200.0 | 8,300.0 | 8,130.0 | 8,300.0 | 8,300.0 | 57,000 |
| 2024/09/06 | 8,390.0 | 8,420.0 | 8,260.0 | 8,320.0 | 8,320.0 | 65,800 |
| 2024/09/05 | 8,370.0 | 8,450.0 | 8,330.0 | 8,380.0 | 8,380.0 | 61,700 |
| 2024/09/04 | 8,100.0 | 8,350.0 | 8,100.0 | 8,320.0 | 8,320.0 | 108,000 |
| 2024/09/03 | 8,100.0 | 8,180.0 | 8,080.0 | 8,180.0 | 8,180.0 | 51,100 |
| 2024/09/02 | 8,160.0 | 8,160.0 | 8,040.0 | 8,090.0 | 8,090.0 | 36,200 |
| 2024/08/30 | 8,050.0 | 8,100.0 | 8,040.0 | 8,090.0 | 8,090.0 | 29,600 |
| 2024/08/29 | 8,070.0 | 8,100.0 | 8,010.0 | 8,050.0 | 8,050.0 | 30,400 |
| 2024/08/28 | 8,080.0 | 8,100.0 | 8,030.0 | 8,070.0 | 8,070.0 | 30,700 |
| 2024/08/27 | 8,000.0 | 8,100.0 | 8,000.0 | 8,100.0 | 8,100.0 | 29,900 |
| 2024/08/26 | 7,930.0 | 8,030.0 | 7,930.0 | 8,000.0 | 8,000.0 | 50,300 |
| 2024/08/23 | 7,950.0 | 7,950.0 | 7,880.0 | 7,920.0 | 7,920.0 | 31,500 |
| 2024/08/22 | 7,820.0 | 7,900.0 | 7,820.0 | 7,880.0 | 7,880.0 | 25,800 |
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。
