3,074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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 5,930.0 | 5,930.0 | 5,870.0 | 5,900.0 | 1,966.6 | 21,900 |
| 2020/08/26 | 5,900.0 | 5,930.0 | 5,840.0 | 5,920.0 | 1,973.3 | 19,300 |
| 2020/08/25 | 5,840.0 | 5,900.0 | 5,820.0 | 5,860.0 | 1,953.3 | 30,100 |
| 2020/08/24 | 5,900.0 | 5,900.0 | 5,770.0 | 5,840.0 | 1,946.6 | 26,300 |
| 2020/08/21 | 5,900.0 | 5,920.0 | 5,810.0 | 5,830.0 | 1,943.3 | 19,200 |
| 2020/08/20 | 5,890.0 | 5,930.0 | 5,840.0 | 5,890.0 | 1,963.3 | 26,700 |
| 2020/08/19 | 5,840.0 | 5,950.0 | 5,840.0 | 5,920.0 | 1,973.3 | 42,700 |
| 2020/08/18 | 5,800.0 | 5,890.0 | 5,780.0 | 5,870.0 | 1,956.6 | 31,000 |
| 2020/08/17 | 5,830.0 | 5,890.0 | 5,780.0 | 5,790.0 | 1,929.9 | 33,800 |
| 2020/08/14 | 5,820.0 | 5,900.0 | 5,780.0 | 5,860.0 | 1,953.3 | 42,500 |
| 2020/08/13 | 5,840.0 | 5,840.0 | 5,710.0 | 5,820.0 | 1,939.9 | 39,100 |
| 2020/08/12 | 5,800.0 | 5,820.0 | 5,700.0 | 5,800.0 | 1,933.3 | 35,500 |
| 2020/08/11 | 5,630.0 | 5,790.0 | 5,630.0 | 5,780.0 | 1,926.6 | 56,100 |
| 2020/08/07 | 5,500.0 | 5,660.0 | 5,480.0 | 5,630.0 | 1,876.6 | 62,400 |
| 2020/08/06 | 5,500.0 | 5,600.0 | 5,450.0 | 5,480.0 | 1,826.6 | 52,000 |
| 2020/08/05 | 5,460.0 | 5,580.0 | 5,430.0 | 5,520.0 | 1,839.9 | 63,600 |
| 2020/08/04 | 5,390.0 | 5,570.0 | 5,390.0 | 5,510.0 | 1,836.6 | 95,300 |
| 2020/08/03 | 5,370.0 | 5,380.0 | 5,180.0 | 5,300.0 | 1,766.6 | 81,600 |
| 2020/07/31 | 5,350.0 | 5,350.0 | 5,000.0 | 5,020.0 | 1,673.3 | 126,400 |
| 2020/07/30 | 5,610.0 | 5,650.0 | 5,330.0 | 5,330.0 | 1,776.6 | 83,800 |
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。
