王将フードサービス
9936プライム/小売業/OHSHO FOOD SERVICE CORP.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,090.0 | 3,130.0 | 3,090.0 | 3,090.0 | -15.0 | -0.48% | 206,100 |
| 2026-03-12 | 3,135.0 | 3,140.0 | 3,090.0 | 3,105.0 | -35.0 | -1.11% | 333,800 |
| 2026-03-11 | 3,160.0 | 3,170.0 | 3,140.0 | 3,140.0 | -15.0 | -0.48% | 178,900 |
| 2026-03-10 | 3,205.0 | 3,205.0 | 3,145.0 | 3,155.0 | -20.0 | -0.63% | 177,700 |
| 2026-03-09 | 3,135.0 | 3,180.0 | 3,120.0 | 3,175.0 | -5.0 | -0.16% | 236,900 |
| 2026-03-06 | 3,160.0 | 3,185.0 | 3,140.0 | 3,180.0 | +20.0 | +0.63% | 144,900 |
| 2026-03-05 | 3,200.0 | 3,215.0 | 3,160.0 | 3,160.0 | +10.0 | +0.32% | 177,300 |
| 2026-03-04 | 3,160.0 | 3,165.0 | 3,120.0 | 3,150.0 | -30.0 | -0.94% | 251,700 |
| 2026-03-03 | 3,205.0 | 3,215.0 | 3,175.0 | 3,180.0 | -30.0 | -0.93% | 201,200 |
| 2026-03-02 | 3,225.0 | 3,255.0 | 3,210.0 | 3,210.0 | -40.0 | -1.23% | 186,600 |
| 2026-02-27 | 3,245.0 | 3,250.0 | 3,205.0 | 3,250.0 | +40.0 | +1.25% | 127,500 |
| 2026-02-26 | 3,245.0 | 3,260.0 | 3,210.0 | 3,210.0 | -35.0 | -1.08% | 189,700 |
| 2026-02-25 | 3,225.0 | 3,250.0 | 3,220.0 | 3,245.0 | +20.0 | +0.62% | 122,300 |
| 2026-02-24 | 3,200.0 | 3,240.0 | 3,185.0 | 3,225.0 | +35.0 | +1.10% | 122,200 |
| 2026-02-20 | 3,225.0 | 3,230.0 | 3,190.0 | 3,190.0 | -50.0 | -1.54% | 111,100 |
| 2026-02-19 | 3,215.0 | 3,250.0 | 3,210.0 | 3,240.0 | +30.0 | +0.93% | 87,400 |
| 2026-02-18 | 3,215.0 | 3,230.0 | 3,205.0 | 3,210.0 | +15.0 | +0.47% | 70,600 |
| 2026-02-17 | 3,210.0 | 3,225.0 | 3,195.0 | 3,195.0 | -20.0 | -0.62% | 86,300 |
| 2026-02-16 | 3,225.0 | 3,235.0 | 3,200.0 | 3,215.0 | -10.0 | -0.31% | 108,200 |
| 2026-02-13 | 3,250.0 | 3,260.0 | 3,220.0 | 3,225.0 | -10.0 | -0.31% | 98,000 |
| 2026-02-12 | 3,225.0 | 3,250.0 | 3,215.0 | 3,235.0 | +5.0 | +0.15% | 89,400 |
| 2026-02-10 | 3,195.0 | 3,240.0 | 3,185.0 | 3,230.0 | +35.0 | +1.10% | 95,700 |
| 2026-02-09 | 3,200.0 | 3,200.0 | 3,160.0 | 3,195.0 | +15.0 | +0.47% | 102,800 |
| 2026-02-06 | 3,170.0 | 3,180.0 | 3,155.0 | 3,180.0 | +15.0 | +0.47% | 98,200 |
| 2026-02-05 | 3,180.0 | 3,185.0 | 3,160.0 | 3,165.0 | +15.0 | +0.48% | 133,600 |
| 2026-02-04 | 3,170.0 | 3,180.0 | 3,150.0 | 3,150.0 | -30.0 | -0.94% | 135,000 |
| 2026-02-03 | 3,175.0 | 3,195.0 | 3,165.0 | 3,180.0 | +5.0 | +0.16% | 114,700 |
| 2026-02-02 | 3,220.0 | 3,240.0 | 3,160.0 | 3,175.0 | +25.0 | +0.79% | 177,600 |
| 2026-01-30 | 3,160.0 | 3,165.0 | 3,130.0 | 3,150.0 | +15.0 | +0.48% | 110,300 |
| 2026-01-29 | 3,150.0 | 3,155.0 | 3,125.0 | 3,135.0 | -25.0 | -0.79% | 147,900 |
| 2026-01-28 | 3,200.0 | 3,205.0 | 3,155.0 | 3,160.0 | -40.0 | -1.25% | 163,900 |
| 2026-01-27 | 3,225.0 | 3,230.0 | 3,200.0 | 3,200.0 | -35.0 | -1.08% | 115,200 |
| 2026-01-26 | 3,260.0 | 3,270.0 | 3,235.0 | 3,235.0 | -5.0 | -0.15% | 104,900 |
| 2026-01-23 | 3,230.0 | 3,260.0 | 3,230.0 | 3,240.0 | +10.0 | +0.31% | 68,800 |
| 2026-01-22 | 3,210.0 | 3,235.0 | 3,210.0 | 3,230.0 | +25.0 | +0.78% | 79,100 |
| 2026-01-21 | 3,255.0 | 3,255.0 | 3,205.0 | 3,205.0 | -65.0 | -1.99% | 151,300 |
| 2026-01-20 | 3,225.0 | 3,280.0 | 3,225.0 | 3,270.0 | +45.0 | +1.40% | 114,100 |
| 2026-01-19 | 3,220.0 | 3,240.0 | 3,215.0 | 3,225.0 | +10.0 | +0.31% | 76,800 |
| 2026-01-16 | 3,235.0 | 3,240.0 | 3,215.0 | 3,215.0 | -20.0 | -0.62% | 82,700 |
| 2026-01-15 | 3,255.0 | 3,255.0 | 3,230.0 | 3,235.0 | -5.0 | -0.15% | 80,800 |
| 2026-01-14 | 3,235.0 | 3,250.0 | 3,225.0 | 3,240.0 | +10.0 | +0.31% | 80,200 |
| 2026-01-13 | 3,260.0 | 3,265.0 | 3,220.0 | 3,230.0 | -5.0 | -0.15% | 159,200 |
| 2026-01-09 | 3,240.0 | 3,265.0 | 3,235.0 | 3,235.0 | +10.0 | +0.31% | 117,600 |
| 2026-01-08 | 3,240.0 | 3,245.0 | 3,205.0 | 3,225.0 | -15.0 | -0.46% | 104,500 |
| 2026-01-07 | 3,230.0 | 3,255.0 | 3,210.0 | 3,240.0 | +15.0 | +0.47% | 94,300 |
| 2026-01-06 | 3,215.0 | 3,225.0 | 3,205.0 | 3,225.0 | +10.0 | +0.31% | 105,300 |
| 2026-01-05 | 3,230.0 | 3,230.0 | 3,185.0 | 3,215.0 | 0.0 | 0.00% | 136,500 |
| 2025-12-30 | 3,225.0 | 3,230.0 | 3,205.0 | 3,215.0 | -5.0 | -0.16% | 63,400 |
| 2025-12-29 | 3,245.0 | 3,245.0 | 3,205.0 | 3,220.0 | -15.0 | -0.46% | 95,000 |
| 2025-12-26 | 3,225.0 | 3,240.0 | 3,220.0 | 3,235.0 | +15.0 | +0.47% | 86,100 |
| 2025-12-25 | 3,215.0 | 3,225.0 | 3,210.0 | 3,220.0 | +10.0 | +0.31% | 50,600 |
| 2025-12-24 | 3,210.0 | 3,225.0 | 3,200.0 | 3,210.0 | -10.0 | -0.31% | 67,200 |
| 2025-12-23 | 3,200.0 | 3,225.0 | 3,200.0 | 3,220.0 | +10.0 | +0.31% | 79,200 |
| 2025-12-22 | 3,240.0 | 3,245.0 | 3,195.0 | 3,210.0 | -30.0 | -0.93% | 112,300 |
| 2025-12-19 | 3,230.0 | 3,240.0 | 3,215.0 | 3,240.0 | +10.0 | +0.31% | 130,700 |
| 2025-12-18 | 3,220.0 | 3,235.0 | 3,205.0 | 3,230.0 | +35.0 | +1.10% | 66,300 |
| 2025-12-17 | 3,215.0 | 3,220.0 | 3,185.0 | 3,195.0 | -20.0 | -0.62% | 84,400 |
| 2025-12-16 | 3,220.0 | 3,240.0 | 3,215.0 | 3,215.0 | -5.0 | -0.16% | 75,800 |
| 2025-12-15 | 3,210.0 | 3,225.0 | 3,185.0 | 3,220.0 | +45.0 | +1.42% | 108,800 |
| 2025-12-12 | 3,180.0 | 3,185.0 | 3,160.0 | 3,175.0 | +35.0 | +1.11% | 112,500 |
| 2025-12-11 | 3,185.0 | 3,195.0 | 3,135.0 | 3,140.0 | -45.0 | -1.41% | 142,700 |
| 2025-12-10 | 3,180.0 | 3,210.0 | 3,180.0 | 3,185.0 | +10.0 | +0.31% | 90,000 |
| 2025-12-09 | 3,200.0 | 3,205.0 | 3,160.0 | 3,175.0 | -30.0 | -0.94% | 93,500 |
| 2025-12-08 | 3,185.0 | 3,215.0 | 3,175.0 | 3,205.0 | +25.0 | +0.79% | 106,000 |
| 2025-12-05 | 3,195.0 | 3,200.0 | 3,175.0 | 3,180.0 | -15.0 | -0.47% | 105,400 |
| 2025-12-04 | 3,155.0 | 3,195.0 | 3,155.0 | 3,195.0 | +40.0 | +1.27% | 80,800 |
| 2025-12-03 | 3,200.0 | 3,205.0 | 3,155.0 | 3,155.0 | -30.0 | -0.94% | 127,900 |
| 2025-12-02 | 3,185.0 | 3,190.0 | 3,170.0 | 3,185.0 | -10.0 | -0.31% | 84,000 |
| 2025-12-01 | 3,240.0 | 3,255.0 | 3,190.0 | 3,195.0 | -45.0 | -1.39% | 111,000 |
| 2025-11-28 | 3,250.0 | 3,255.0 | 3,225.0 | 3,240.0 | 0.0 | 0.00% | 95,300 |
| 2025-11-27 | 3,235.0 | 3,260.0 | 3,225.0 | 3,240.0 | +10.0 | +0.31% | 106,900 |
| 2025-11-26 | 3,200.0 | 3,235.0 | 3,200.0 | 3,230.0 | +45.0 | +1.41% | 93,700 |
| 2025-11-25 | 3,185.0 | 3,195.0 | 3,170.0 | 3,185.0 | 0.0 | 0.00% | 107,300 |
| 2025-11-21 | 3,135.0 | 3,190.0 | 3,120.0 | 3,185.0 | +75.0 | +2.41% | 223,900 |
| 2025-11-20 | 3,115.0 | 3,120.0 | 3,100.0 | 3,110.0 | -25.0 | -0.80% | 102,400 |
| 2025-11-19 | 3,080.0 | 3,135.0 | 3,080.0 | 3,135.0 | +55.0 | +1.79% | 143,800 |
| 2025-11-18 | 3,130.0 | 3,145.0 | 3,080.0 | 3,080.0 | -65.0 | -2.07% | 181,600 |
| 2025-11-17 | 3,150.0 | 3,150.0 | 3,120.0 | 3,145.0 | -20.0 | -0.63% | 142,800 |
| 2025-11-14 | 3,165.0 | 3,165.0 | 3,135.0 | 3,165.0 | +25.0 | +0.80% | 154,000 |
| 2025-11-13 | 3,145.0 | 3,165.0 | 3,130.0 | 3,140.0 | 0.0 | 0.00% | 115,500 |
| 2025-11-12 | 3,115.0 | 3,170.0 | 3,105.0 | 3,140.0 | +45.0 | +1.45% | 150,400 |
| 2025-11-11 | 3,190.0 | 3,195.0 | 3,090.0 | 3,095.0 | -85.0 | -2.67% | 234,600 |
| 2025-11-10 | 3,180.0 | 3,195.0 | 3,145.0 | 3,180.0 | +35.0 | +1.11% | 164,000 |
| 2025-11-07 | 3,120.0 | 3,155.0 | 3,110.0 | 3,145.0 | +20.0 | +0.64% | 182,800 |
| 2025-11-06 | 3,140.0 | 3,150.0 | 3,110.0 | 3,125.0 | +5.0 | +0.16% | 196,900 |
| 2025-11-05 | 3,100.0 | 3,155.0 | 3,080.0 | 3,120.0 | +40.0 | +1.30% | 338,400 |
| 2025-11-04 | 3,140.0 | 3,145.0 | 3,075.0 | 3,080.0 | -290.0 | -8.61% | 643,000 |
| 2025-10-31 | 3,355.0 | 3,370.0 | 3,320.0 | 3,370.0 | +10.0 | +0.30% | 195,300 |
| 2025-10-30 | 3,370.0 | 3,385.0 | 3,355.0 | 3,360.0 | +5.0 | +0.15% | 494,900 |
| 2025-10-29 | 3,390.0 | 3,395.0 | 3,350.0 | 3,355.0 | -35.0 | -1.03% | 147,300 |
| 2025-10-28 | 3,455.0 | 3,455.0 | 3,385.0 | 3,390.0 | -75.0 | -2.16% | 198,300 |
| 2025-10-27 | 3,465.0 | 3,470.0 | 3,445.0 | 3,465.0 | +20.0 | +0.58% | 91,600 |
| 2025-10-24 | 3,475.0 | 3,485.0 | 3,430.0 | 3,445.0 | -30.0 | -0.86% | 158,300 |
| 2025-10-23 | 3,500.0 | 3,510.0 | 3,475.0 | 3,475.0 | -5.0 | -0.14% | 100,200 |
| 2025-10-22 | 3,500.0 | 3,510.0 | 3,475.0 | 3,480.0 | +15.0 | +0.43% | 111,000 |
| 2025-10-21 | 3,450.0 | 3,475.0 | 3,445.0 | 3,465.0 | +20.0 | +0.58% | 80,500 |
| 2025-10-20 | 3,505.0 | 3,515.0 | 3,440.0 | 3,445.0 | -35.0 | -1.01% | 126,600 |
| 2025-10-17 | 3,455.0 | 3,495.0 | 3,435.0 | 3,480.0 | +45.0 | +1.31% | 105,800 |
| 2025-10-16 | 3,475.0 | 3,480.0 | 3,435.0 | 3,435.0 | -15.0 | -0.43% | 86,000 |
| 2025-10-15 | 3,520.0 | 3,520.0 | 3,450.0 | 3,450.0 | -30.0 | -0.86% | 115,600 |
| 2025-10-14 | 3,450.0 | 3,505.0 | 3,435.0 | 3,480.0 | +15.0 | +0.43% | 151,200 |
| 2025-10-10 | 3,450.0 | 3,480.0 | 3,445.0 | 3,465.0 | -5.0 | -0.14% | 139,700 |
| 2025-10-09 | 3,525.0 | 3,535.0 | 3,455.0 | 3,470.0 | -55.0 | -1.56% | 193,300 |
| 2025-10-08 | 3,570.0 | 3,600.0 | 3,525.0 | 3,525.0 | -45.0 | -1.26% | 145,800 |
| 2025-10-07 | 3,600.0 | 3,610.0 | 3,570.0 | 3,570.0 | -50.0 | -1.38% | 103,700 |
| 2025-10-06 | 3,600.0 | 3,620.0 | 3,565.0 | 3,620.0 | +65.0 | +1.83% | 164,400 |
| 2025-10-03 | 3,555.0 | 3,585.0 | 3,520.0 | 3,555.0 | -20.0 | -0.56% | 182,800 |
| 2025-10-02 | 3,630.0 | 3,640.0 | 3,570.0 | 3,575.0 | -70.0 | -1.92% | 168,600 |
| 2025-10-01 | 3,670.0 | 3,680.0 | 3,615.0 | 3,645.0 | -55.0 | -1.49% | 193,500 |
| 2025-09-30 | 3,760.0 | 3,765.0 | 3,690.0 | 3,700.0 | -30.0 | -0.80% | 186,900 |
| 2025-09-29 | 3,850.0 | 3,850.0 | 3,730.0 | 3,730.0 | -190.0 | -4.85% | 532,600 |
| 2025-09-26 | 3,865.0 | 3,940.0 | 3,855.0 | 3,920.0 | +70.0 | +1.82% | 979,500 |
| 2025-09-25 | 3,815.0 | 3,870.0 | 3,810.0 | 3,850.0 | +25.0 | +0.65% | 741,200 |
| 2025-09-24 | 3,785.0 | 3,840.0 | 3,780.0 | 3,825.0 | +50.0 | +1.32% | 439,500 |
| 2025-09-22 | 3,770.0 | 3,815.0 | 3,765.0 | 3,775.0 | -10.0 | -0.26% | 336,900 |
| 2025-09-19 | 3,780.0 | 3,815.0 | 3,770.0 | 3,785.0 | -15.0 | -0.39% | 352,500 |
| 2025-09-18 | 3,805.0 | 3,815.0 | 3,785.0 | 3,800.0 | -20.0 | -0.52% | 220,100 |
| 2025-09-17 | 3,820.0 | 3,825.0 | 3,795.0 | 3,820.0 | -20.0 | -0.52% | 160,200 |
| 2025-09-16 | 3,795.0 | 3,845.0 | 3,790.0 | 3,840.0 | +35.0 | +0.92% | 259,500 |
| 2025-09-12 | 3,790.0 | 3,825.0 | 3,780.0 | 3,805.0 | — | — | 144,800 |
直近120営業日分を表示