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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 5,840.0 | 5,910.0 | 5,840.0 | 5,880.0 | 1,959.9 | 83,600 |
| 2021/03/24 | 5,830.0 | 5,860.0 | 5,780.0 | 5,840.0 | 1,946.6 | 91,000 |
| 2021/03/23 | 5,940.0 | 5,960.0 | 5,870.0 | 5,870.0 | 1,956.6 | 69,100 |
| 2021/03/22 | 5,950.0 | 5,970.0 | 5,920.0 | 5,940.0 | 1,979.9 | 70,600 |
| 2021/03/19 | 5,980.0 | 6,010.0 | 5,950.0 | 5,980.0 | 1,993.3 | 79,400 |
| 2021/03/18 | 5,990.0 | 6,020.0 | 5,960.0 | 5,990.0 | 1,996.6 | 42,000 |
| 2021/03/17 | 5,990.0 | 6,020.0 | 5,970.0 | 6,020.0 | 2,006.6 | 33,300 |
| 2021/03/16 | 5,940.0 | 5,990.0 | 5,940.0 | 5,990.0 | 1,996.6 | 40,100 |
| 2021/03/15 | 5,870.0 | 5,940.0 | 5,870.0 | 5,930.0 | 1,976.6 | 47,400 |
| 2021/03/12 | 5,830.0 | 5,860.0 | 5,820.0 | 5,860.0 | 1,953.3 | 54,700 |
| 2021/03/11 | 5,910.0 | 5,910.0 | 5,860.0 | 5,870.0 | 1,956.6 | 25,400 |
| 2021/03/10 | 5,900.0 | 5,900.0 | 5,850.0 | 5,890.0 | 1,963.3 | 35,300 |
| 2021/03/09 | 5,840.0 | 5,890.0 | 5,840.0 | 5,870.0 | 1,956.6 | 41,900 |
| 2021/03/08 | 5,920.0 | 5,930.0 | 5,830.0 | 5,830.0 | 1,943.3 | 39,200 |
| 2021/03/05 | 5,890.0 | 5,920.0 | 5,830.0 | 5,920.0 | 1,973.3 | 44,200 |
| 2021/03/04 | 5,860.0 | 5,910.0 | 5,860.0 | 5,910.0 | 1,969.9 | 25,000 |
| 2021/03/03 | 5,880.0 | 5,890.0 | 5,830.0 | 5,880.0 | 1,959.9 | 29,500 |
| 2021/03/02 | 5,900.0 | 5,900.0 | 5,850.0 | 5,900.0 | 1,966.6 | 28,200 |
| 2021/03/01 | 5,850.0 | 5,890.0 | 5,820.0 | 5,890.0 | 1,963.3 | 21,700 |
| 2021/02/26 | 5,820.0 | 5,830.0 | 5,780.0 | 5,780.0 | 1,926.6 | 46,700 |
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。
