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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 6,070.0 | 6,070.0 | 5,990.0 | 6,000.0 | 1,999.9 | 32,800 |
| 2020/06/26 | 6,120.0 | 6,140.0 | 6,060.0 | 6,140.0 | 2,046.6 | 37,900 |
| 2020/06/25 | 6,080.0 | 6,140.0 | 6,080.0 | 6,080.0 | 2,026.6 | 24,300 |
| 2020/06/24 | 6,150.0 | 6,150.0 | 6,100.0 | 6,110.0 | 2,036.6 | 17,900 |
| 2020/06/23 | 6,080.0 | 6,170.0 | 6,070.0 | 6,130.0 | 2,043.3 | 27,300 |
| 2020/06/22 | 6,120.0 | 6,150.0 | 6,090.0 | 6,130.0 | 2,043.3 | 13,700 |
| 2020/06/19 | 6,140.0 | 6,150.0 | 6,060.0 | 6,120.0 | 2,039.9 | 37,000 |
| 2020/06/18 | 6,040.0 | 6,110.0 | 6,030.0 | 6,110.0 | 2,036.6 | 24,300 |
| 2020/06/17 | 6,140.0 | 6,140.0 | 6,080.0 | 6,080.0 | 2,026.6 | 18,700 |
| 2020/06/16 | 6,020.0 | 6,140.0 | 6,020.0 | 6,140.0 | 2,046.6 | 45,800 |
| 2020/06/15 | 6,080.0 | 6,110.0 | 6,000.0 | 6,000.0 | 1,999.9 | 37,700 |
| 2020/06/12 | 6,000.0 | 6,110.0 | 5,990.0 | 6,090.0 | 2,029.9 | 48,800 |
| 2020/06/11 | 6,220.0 | 6,230.0 | 6,110.0 | 6,120.0 | 2,039.9 | 51,500 |
| 2020/06/10 | 6,300.0 | 6,320.0 | 6,270.0 | 6,270.0 | 2,089.9 | 26,800 |
| 2020/06/09 | 6,330.0 | 6,330.0 | 6,280.0 | 6,330.0 | 2,109.9 | 23,700 |
| 2020/06/08 | 6,300.0 | 6,360.0 | 6,250.0 | 6,290.0 | 2,096.6 | 45,700 |
| 2020/06/05 | 6,400.0 | 6,400.0 | 6,280.0 | 6,280.0 | 2,093.3 | 29,000 |
| 2020/06/04 | 6,430.0 | 6,430.0 | 6,300.0 | 6,380.0 | 2,126.6 | 48,200 |
| 2020/06/03 | 6,370.0 | 6,400.0 | 6,340.0 | 6,400.0 | 2,133.3 | 38,800 |
| 2020/06/02 | 6,280.0 | 6,370.0 | 6,260.0 | 6,330.0 | 2,109.9 | 41,600 |
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。
