！決算発表予定日 2024/05/15
9936東証P貸借
業種 小売業
王将フードサービス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,370 (24/01/17) | 6,160 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,370 (24/01/17) | 7,470 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,820 | 7,820 | 7,700 | 7,710 | -120 | -1.5 | 58,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 6,070 | 6,080 | 5,790 | 5,970 | -150 | -2.5 | 624,500 |
| 21/09 | 5,970 | 6,260 | 5,920 | 6,120 | +190 | +3.2 | 1,660,500 |
| 21/08 | 5,940 | 6,050 | 5,810 | 5,930 | +70 | +1.2 | 488,000 |
| 21/07 | 5,610 | 5,900 | 5,600 | 5,860 | +260 | +4.6 | 539,100 |
| 21/06 | 5,590 | 5,700 | 5,550 | 5,600 | +50 | +0.9 | 540,600 |
| 21/05 | 5,650 | 5,740 | 5,480 | 5,550 | -50 | -0.9 | 458,400 |
| 21/04 | 5,850 | 5,890 | 5,580 | 5,600 | -220 | -3.8 | 553,000 |
| 21/03 | 5,850 | 6,020 | 5,780 | 5,820 | +40 | +0.7 | 1,447,500 |
| 21/02 | 5,840 | 6,030 | 5,760 | 5,780 | -60 | -1.0 | 555,900 |
| 21/01 | 5,800 | 5,860 | 5,620 | 5,840 | +50 | +0.9 | 776,200 |
| 20/12 | 6,060 | 6,070 | 5,730 | 5,790 | -210 | -3.5 | 643,700 |
| 20/11 | 5,720 | 6,200 | 5,680 | 6,000 | +270 | +4.7 | 686,200 |
| 20/10 | 6,010 | 6,200 | 5,670 | 5,730 | -210 | -3.5 | 768,800 |
| 20/09 | 5,960 | 6,200 | 5,850 | 5,940 | +40 | +0.7 | 1,452,400 |
| 20/08 | 5,370 | 6,030 | 5,180 | 5,900 | +880 | +17.5 | 862,700 |
| 20/07 | 5,990 | 5,990 | 5,000 | 5,020 | -980 | -16.3 | 765,700 |
| 20/06 | 6,300 | 6,430 | 5,980 | 6,000 | -280 | -4.5 | 733,700 |
| 20/05 | 5,780 | 6,560 | 5,610 | 6,280 | +500 | +8.7 | 874,800 |
| 20/04 | 5,720 | 5,900 | 5,100 | 5,780 | 0 | 0.0 | 1,168,000 |
| 20/03 | 5,610 | 6,180 | 4,670 | 5,780 | +70 | +1.2 | 2,202,900 |
| 20/02 | 6,430 | 6,620 | 5,680 | 5,710 | -840 | -12.8 | 844,400 |
| 20/01 | 6,490 | 6,750 | 6,450 | 6,550 | +60 | +0.9 | 608,600 |
| 19/12 | 6,610 | 6,640 | 6,430 | 6,490 | -80 | -1.2 | 583,700 |
| 19/11 | 6,520 | 6,670 | 6,410 | 6,570 | +30 | +0.5 | 672,000 |
| 19/10 | 7,000 | 7,040 | 6,540 | 6,540 | -450 | -6.4 | 801,300 |
| 19/09 | 7,230 | 7,240 | 6,870 | 6,990 | -250 | -3.5 | 1,370,000 |
| 19/08 | 6,680 | 7,270 | 6,570 | 7,240 | +520 | +7.7 | 925,600 |
| 19/07 | 6,320 | 7,080 | 6,300 | 6,720 | +410 | +6.5 | 969,000 |
| 19/06 | 6,580 | 6,920 | 6,310 | 6,310 | -330 | -5.0 | 708,800 |
| 19/05 | 7,330 | 7,370 | 6,590 | 6,640 | -590 | -8.2 | 803,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて