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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 5,700.0 | 5,730.0 | 5,610.0 | 5,610.0 | 1,869.9 | 37,000 |
| 2020/07/28 | 5,800.0 | 5,820.0 | 5,740.0 | 5,750.0 | 1,916.6 | 16,500 |
| 2020/07/27 | 5,740.0 | 5,820.0 | 5,670.0 | 5,810.0 | 1,936.6 | 30,700 |
| 2020/07/22 | 5,830.0 | 5,840.0 | 5,740.0 | 5,750.0 | 1,916.6 | 19,200 |
| 2020/07/21 | 5,770.0 | 5,860.0 | 5,760.0 | 5,830.0 | 1,943.3 | 29,000 |
| 2020/07/20 | 5,730.0 | 5,770.0 | 5,680.0 | 5,770.0 | 1,923.3 | 20,700 |
| 2020/07/17 | 5,760.0 | 5,770.0 | 5,700.0 | 5,730.0 | 1,909.9 | 16,600 |
| 2020/07/16 | 5,800.0 | 5,830.0 | 5,720.0 | 5,770.0 | 1,923.3 | 20,300 |
| 2020/07/15 | 5,770.0 | 5,800.0 | 5,710.0 | 5,800.0 | 1,933.3 | 28,100 |
| 2020/07/14 | 5,730.0 | 5,730.0 | 5,670.0 | 5,690.0 | 1,896.6 | 20,000 |
| 2020/07/13 | 5,700.0 | 5,770.0 | 5,690.0 | 5,750.0 | 1,916.6 | 28,100 |
| 2020/07/10 | 5,700.0 | 5,720.0 | 5,620.0 | 5,620.0 | 1,873.3 | 39,200 |
| 2020/07/09 | 5,800.0 | 5,820.0 | 5,720.0 | 5,720.0 | 1,906.6 | 41,100 |
| 2020/07/08 | 5,850.0 | 5,930.0 | 5,810.0 | 5,810.0 | 1,936.6 | 38,000 |
| 2020/07/07 | 5,950.0 | 5,960.0 | 5,860.0 | 5,900.0 | 1,966.6 | 21,500 |
| 2020/07/06 | 5,840.0 | 5,990.0 | 5,840.0 | 5,950.0 | 1,983.3 | 24,500 |
| 2020/07/03 | 5,850.0 | 5,910.0 | 5,800.0 | 5,840.0 | 1,946.6 | 22,500 |
| 2020/07/02 | 5,900.0 | 5,950.0 | 5,860.0 | 5,900.0 | 1,966.6 | 44,300 |
| 2020/07/01 | 5,990.0 | 5,990.0 | 5,820.0 | 5,820.0 | 1,939.9 | 58,200 |
| 2020/06/30 | 6,050.0 | 6,050.0 | 5,980.0 | 6,000.0 | 1,999.9 | 26,000 |
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。
