日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ビューホテル(6097)の株価時系列情報

日本ビューホテルの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/22 1,398 1,398 1,380 1,384 15,800
2017/11/21 1,397 1,405 1,393 1,395 10,500
2017/11/20 1,390 1,400 1,388 1,397 14,200
2017/11/17 1,376 1,389 1,376 1,382 15,900
2017/11/16 1,370 1,387 1,370 1,375 22,100
2017/11/15 1,385 1,387 1,362 1,362 33,500
2017/11/14 1,400 1,405 1,385 1,386 20,800
2017/11/13 1,385 1,408 1,382 1,405 42,900
2017/11/10 1,384 1,397 1,381 1,386 16,800
2017/11/09 1,394 1,403 1,383 1,398 27,400
2017/11/08 1,392 1,400 1,390 1,400 18,700
2017/11/07 1,390 1,399 1,388 1,398 15,300
2017/11/06 1,393 1,397 1,387 1,390 26,300
2017/11/02 1,413 1,413 1,402 1,402 13,400
2017/11/01 1,406 1,416 1,399 1,408 32,100
2017/10/31 1,405 1,405 1,394 1,405 15,500
2017/10/30 1,387 1,409 1,385 1,409 47,400
2017/10/27 1,390 1,396 1,383 1,390 90,200
2017/10/26 1,401 1,409 1,396 1,396 168,400
2017/10/25 1,415 1,418 1,408 1,410 55,400
2017/10/24 1,403 1,419 1,401 1,415 26,500
2017/10/23 1,400 1,416 1,400 1,403 49,900
2017/10/20 1,417 1,417 1,406 1,407 22,600
2017/10/19 1,417 1,429 1,416 1,418 14,100
2017/10/18 1,423 1,431 1,417 1,418 18,700
2017/10/17 1,428 1,430 1,416 1,424 24,300
2017/10/16 1,429 1,436 1,429 1,431 17,300
2017/10/13 1,415 1,432 1,414 1,426 17,800
2017/10/12 1,420 1,423 1,416 1,417 17,700
2017/10/11 1,425 1,426 1,417 1,421 10,600
2017/10/10 1,422 1,430 1,416 1,423 13,600
2017/10/06 1,420 1,424 1,411 1,415 20,400
2017/10/05 1,430 1,434 1,422 1,422 14,400
2017/10/04 1,428 1,437 1,421 1,430 20,000
2017/10/03 1,429 1,445 1,423 1,423 23,800
2017/10/02 1,415 1,430 1,415 1,427 18,000
2017/09/29 1,415 1,423 1,412 1,413 18,900
2017/09/28 1,410 1,413 1,401 1,413 16,300
2017/09/27 1,385 1,406 1,383 1,398 28,200
2017/09/26 1,375 1,384 1,373 1,379 16,800
2017/09/25 1,375 1,375 1,369 1,372 9,000
2017/09/22 1,370 1,376 1,366 1,366 17,000
2017/09/21 1,370 1,379 1,369 1,369 25,300
2017/09/20 1,370 1,374 1,361 1,370 21,000
2017/09/19 1,366 1,373 1,366 1,372 17,100
2017/09/15 1,366 1,371 1,360 1,367 11,600
2017/09/14 1,371 1,383 1,365 1,372 16,400
2017/09/13 1,372 1,378 1,366 1,371 13,100
2017/09/12 1,370 1,378 1,365 1,373 17,100
2017/09/11 1,384 1,384 1,365 1,369 13,700
2017/09/08 1,380 1,387 1,350 1,366 14,400
2017/09/07 1,380 1,389 1,377 1,377 8,000
2017/09/06 1,356 1,399 1,351 1,381 14,500
2017/09/05 1,385 1,388 1,360 1,363 22,100
2017/09/04 1,391 1,398 1,383 1,385 13,000
2017/09/01 1,396 1,402 1,396 1,397 4,100
2017/08/31 1,402 1,402 1,390 1,396 8,600
2017/08/30 1,395 1,402 1,395 1,402 5,000
2017/08/29 1,400 1,405 1,390 1,395 10,200
2017/08/28 1,390 1,407 1,385 1,406 13,100
2017/08/25 1,389 1,398 1,384 1,396 17,800
2017/08/24 1,384 1,388 1,382 1,382 8,600
2017/08/23 1,385 1,389 1,383 1,388 12,900
2017/08/22 1,386 1,394 1,384 1,385 9,400
2017/08/21 1,397 1,398 1,385 1,390 10,800
2017/08/18 1,413 1,413 1,387 1,398 41,400
2017/08/17 1,385 1,385 1,377 1,384 7,800
2017/08/16 1,375 1,389 1,374 1,379 12,700
2017/08/15 1,362 1,384 1,362 1,371 11,600
2017/08/14 1,359 1,374 1,354 1,362 22,300
2017/08/10 1,375 1,378 1,363 1,365 23,300
2017/08/09 1,386 1,391 1,373 1,381 17,700
2017/08/08 1,409 1,409 1,382 1,386 15,600
2017/08/07 1,384 1,408 1,384 1,406 11,900
2017/08/04 1,381 1,384 1,375 1,382 19,100
2017/08/03 1,393 1,397 1,383 1,383 21,900
2017/08/02 1,398 1,406 1,393 1,400 5,900
2017/08/01 1,400 1,410 1,390 1,397 10,000
2017/07/31 1,409 1,412 1,393 1,394 24,700
2017/07/28 1,417 1,418 1,406 1,409 11,800
2017/07/27 1,413 1,425 1,413 1,417 6,000
2017/07/26 1,426 1,434 1,415 1,421 12,500
2017/07/25 1,455 1,455 1,425 1,429 11,200
2017/07/24 1,445 1,446 1,437 1,444 9,300
2017/07/21 1,459 1,465 1,441 1,446 23,100
2017/07/20 1,445 1,469 1,444 1,469 31,200
2017/07/19 1,457 1,457 1,440 1,444 10,400
2017/07/18 1,419 1,453 1,401 1,452 31,900
2017/07/14 1,405 1,422 1,403 1,418 18,800
2017/07/13 1,416 1,426 1,407 1,421 16,800
2017/07/12 1,436 1,436 1,412 1,416 17,800
2017/07/11 1,446 1,450 1,435 1,436 21,700
2017/07/10 1,436 1,463 1,431 1,455 40,900
2017/07/07 1,405 1,435 1,400 1,435 55,800
2017/07/06 1,399 1,408 1,398 1,404 23,200
2017/07/05 1,382 1,399 1,381 1,396 12,500
2017/07/04 1,389 1,395 1,381 1,389 21,500
2017/07/03 1,379 1,390 1,379 1,382 11,700
2017/06/30 1,374 1,388 1,370 1,383 17,800
2017/06/29 1,371 1,386 1,366 1,383 29,100
2017/06/28 1,372 1,380 1,368 1,370 8,800
2017/06/27 1,375 1,385 1,367 1,378 24,200
2017/06/26 1,383 1,391 1,370 1,374 23,800
2017/06/23 1,370 1,382 1,368 1,382 22,100
2017/06/22 1,372 1,377 1,367 1,370 20,100
2017/06/21 1,379 1,381 1,370 1,374 17,100
2017/06/20 1,391 1,396 1,383 1,386 17,500
2017/06/19 1,389 1,397 1,389 1,391 28,600
2017/06/16 1,379 1,393 1,375 1,388 42,600
2017/06/15 1,382 1,392 1,377 1,382 32,200
2017/06/14 1,389 1,389 1,378 1,382 22,700
2017/06/13 1,376 1,387 1,371 1,384 19,200
2017/06/12 1,380 1,385 1,367 1,376 31,900
2017/06/09 1,382 1,395 1,375 1,391 22,400
2017/06/08 1,389 1,393 1,381 1,390 34,300
2017/06/07 1,375 1,386 1,374 1,383 17,500
2017/06/06 1,384 1,384 1,366 1,375 31,900
2017/06/05 1,394 1,394 1,387 1,390 28,100
2017/06/02 1,386 1,390 1,380 1,389 21,800
2017/06/01 1,388 1,393 1,377 1,386 23,900
2017/05/31 1,390 1,392 1,382 1,385 22,900
2017/05/30 1,384 1,385 1,376 1,384 16,100
2017/05/29 1,365 1,380 1,361 1,376 14,700
2017/05/26 1,370 1,371 1,363 1,366 20,600
2017/05/25 1,371 1,371 1,365 1,365 17,000
2017/05/24 1,362 1,370 1,362 1,364 24,600
2017/05/23 1,373 1,373 1,364 1,367 13,000
2017/05/22 1,377 1,379 1,363 1,373 16,100
2017/05/19 1,363 1,379 1,362 1,373 16,100
2017/05/18 1,363 1,371 1,358 1,371 29,600
2017/05/17 1,378 1,378 1,369 1,370 19,600
2017/05/16 1,372 1,381 1,371 1,378 14,200
2017/05/15 1,382 1,385 1,372 1,372 21,700
2017/05/12 1,395 1,396 1,390 1,390 17,500
2017/05/11 1,393 1,398 1,388 1,394 21,200
2017/05/10 1,386 1,396 1,386 1,392 27,700
2017/05/09 1,384 1,391 1,384 1,387 33,000
2017/05/08 1,380 1,391 1,380 1,384 50,400
2017/05/02 1,360 1,389 1,357 1,382 78,200
2017/05/01 1,362 1,364 1,355 1,357 33,000
2017/04/28 1,359 1,368 1,355 1,362 39,200
2017/04/27 1,358 1,365 1,357 1,364 23,400
2017/04/26 1,361 1,368 1,351 1,362 156,500
2017/04/25 1,381 1,389 1,380 1,382 195,500
2017/04/24 1,395 1,399 1,382 1,386 76,400
2017/04/21 1,391 1,399 1,389 1,396 47,700
2017/04/20 1,390 1,391 1,380 1,385 30,100
2017/04/19 1,380 1,395 1,380 1,390 24,700
2017/04/18 1,378 1,387 1,375 1,386 35,000
2017/04/17 1,351 1,368 1,351 1,367 45,000
2017/04/14 1,358 1,360 1,350 1,352 87,800
2017/04/13 1,358 1,362 1,354 1,358 69,400
2017/04/12 1,387 1,387 1,358 1,363 83,200
2017/04/11 1,397 1,398 1,390 1,392 20,500
2017/04/10 1,400 1,400 1,391 1,397 15,300
2017/04/07 1,377 1,390 1,371 1,386 29,100
2017/04/06 1,393 1,393 1,366 1,369 50,000
2017/04/05 1,392 1,402 1,391 1,393 21,700
2017/04/04 1,417 1,420 1,380 1,389 62,100
2017/04/03 1,407 1,421 1,407 1,417 21,800
2017/03/31 1,442 1,442 1,404 1,404 46,900
2017/03/30 1,439 1,455 1,427 1,427 55,300
2017/03/29 1,410 1,430 1,407 1,427 48,400
2017/03/28 1,380 1,400 1,374 1,400 50,700
2017/03/27 1,365 1,381 1,365 1,367 38,200
2017/03/24 1,360 1,367 1,354 1,365 33,500
2017/03/23 1,355 1,360 1,352 1,354 19,300
2017/03/22 1,352 1,357 1,347 1,350 43,800
2017/03/21 1,357 1,360 1,350 1,352 46,100
2017/03/17 1,361 1,361 1,353 1,355 23,200
2017/03/16 1,355 1,364 1,353 1,358 26,600
2017/03/15 1,358 1,358 1,351 1,352 28,900
2017/03/14 1,359 1,361 1,355 1,357 29,700
2017/03/13 1,362 1,366 1,357 1,358 25,700
2017/03/10 1,364 1,374 1,355 1,358 58,200
2017/03/09 1,368 1,378 1,354 1,354 47,100
2017/03/08 1,362 1,368 1,360 1,360 23,900
2017/03/07 1,364 1,367 1,359 1,362 44,700
2017/03/06 1,364 1,368 1,361 1,362 28,100
2017/03/03 1,361 1,379 1,361 1,364 37,400
2017/03/02 1,372 1,372 1,358 1,360 31,700
2017/03/01 1,367 1,369 1,359 1,361 26,600
2017/02/28 1,371 1,371 1,360 1,360 53,200
2017/02/27 1,377 1,377 1,361 1,363 22,200
2017/02/24 1,367 1,369 1,360 1,367 19,400
2017/02/23 1,368 1,370 1,362 1,364 14,400
2017/02/22 1,369 1,370 1,359 1,368 21,800
2017/02/21 1,350 1,365 1,350 1,360 26,900
2017/02/20 1,362 1,363 1,345 1,350 53,400
2017/02/17 1,357 1,368 1,355 1,355 28,300
2017/02/16 1,360 1,364 1,341 1,357 58,900
2017/02/15 1,376 1,376 1,358 1,358 32,500
2017/02/14 1,383 1,390 1,359 1,359 51,900
2017/02/13 1,386 1,390 1,373 1,383 45,100
2017/02/10 1,360 1,377 1,360 1,373 34,600
2017/02/09 1,360 1,364 1,357 1,358 24,300
2017/02/08 1,352 1,373 1,352 1,361 39,400
2017/02/07 1,388 1,393 1,357 1,358 40,300
2017/02/06 1,400 1,400 1,386 1,390 31,100
2017/02/03 1,396 1,409 1,394 1,396 13,900
2017/02/02 1,413 1,429 1,397 1,400 28,300
2017/02/01 1,400 1,414 1,400 1,413 22,800
2017/01/31 1,387 1,420 1,387 1,418 28,300
2017/01/30 1,393 1,403 1,380 1,382 90,200
2017/01/27 1,401 1,405 1,382 1,388 33,700
2017/01/26 1,389 1,393 1,373 1,389 48,000
2017/01/25 1,371 1,376 1,358 1,359 34,500
2017/01/24 1,363 1,363 1,349 1,351 41,300
2017/01/23 1,388 1,388 1,367 1,367 30,300
2017/01/20 1,400 1,400 1,380 1,383 35,900
2017/01/19 1,390 1,410 1,388 1,406 28,400
2017/01/18 1,383 1,392 1,365 1,380 39,100
2017/01/17 1,400 1,415 1,386 1,391 42,500
2017/01/16 1,444 1,444 1,400 1,403 84,700
2017/01/13 1,441 1,477 1,440 1,462 136,000
2017/01/12 1,491 1,499 1,453 1,453 107,200
2017/01/11 1,491 1,514 1,483 1,500 29,200
2017/01/10 1,520 1,520 1,485 1,490 53,500
2017/01/06 1,526 1,530 1,519 1,520 23,800
2017/01/05 1,531 1,550 1,525 1,528 21,200
2017/01/04 1,519 1,526 1,509 1,523 24,800
2016/12/30 1,493 1,516 1,489 1,499 30,300
2016/12/29 1,491 1,504 1,489 1,493 15,700
2016/12/28 1,480 1,515 1,480 1,505 40,500
2016/12/27 1,488 1,494 1,477 1,479 41,700
2016/12/26 1,486 1,505 1,486 1,488 40,700
2016/12/22 1,494 1,500 1,471 1,486 49,900
2016/12/21 1,512 1,515 1,488 1,505 36,100
2016/12/20 1,502 1,510 1,490 1,506 23,300
2016/12/19 1,520 1,520 1,499 1,507 20,400
2016/12/16 1,498 1,512 1,498 1,512 36,000
2016/12/15 1,487 1,496 1,480 1,492 25,500
2016/12/14 1,485 1,490 1,455 1,484 38,700
2016/12/13 1,425 1,474 1,421 1,473 61,900
2016/12/12 1,419 1,429 1,418 1,425 25,100
2016/12/09 1,424 1,426 1,412 1,418 40,800
2016/12/08 1,400 1,414 1,389 1,414 32,800
2016/12/07 1,381 1,400 1,375 1,400 31,800
2016/12/06 1,388 1,388 1,360 1,381 40,500
2016/12/05 1,380 1,380 1,363 1,375 18,200
2016/12/02 1,389 1,389 1,365 1,380 31,600
2016/12/01 1,411 1,413 1,393 1,394 32,600
2016/11/30 1,399 1,414 1,393 1,407 54,500
2016/11/29 1,405 1,411 1,396 1,400 26,200
2016/11/28 1,403 1,420 1,402 1,419 27,500
2016/11/25 1,400 1,407 1,394 1,403 33,800
2016/11/24 1,390 1,399 1,384 1,394 35,800
2016/11/22 1,384 1,390 1,372 1,382 35,100
2016/11/21 1,375 1,389 1,371 1,384 46,200
2016/11/18 1,328 1,366 1,325 1,364 59,200
2016/11/17 1,310 1,323 1,310 1,323 29,900
2016/11/16 1,294 1,311 1,290 1,311 40,900
2016/11/15 1,278 1,294 1,278 1,293 22,400
2016/11/14 1,271 1,285 1,268 1,275 25,500
2016/11/11 1,258 1,286 1,258 1,268 37,800
2016/11/10 1,256 1,257 1,240 1,256 38,800
2016/11/09 1,251 1,259 1,200 1,207 72,800
2016/11/08 1,264 1,270 1,248 1,251 30,700
2016/11/07 1,255 1,263 1,250 1,263 23,900
2016/11/04 1,254 1,254 1,238 1,252 44,700
2016/11/02 1,270 1,270 1,256 1,262 39,200
2016/11/01 1,268 1,275 1,260 1,274 26,800
2016/10/31 1,276 1,276 1,259 1,267 35,700
2016/10/28 1,293 1,293 1,261 1,276 62,500
2016/10/27 1,301 1,308 1,287 1,293 64,800
2016/10/26 1,309 1,313 1,304 1,311 125,100
2016/10/25 1,310 1,314 1,306 1,310 26,000
2016/10/24 1,305 1,312 1,303 1,309 45,700
2016/10/21 1,314 1,322 1,307 1,309 44,000
2016/10/20 1,318 1,322 1,311 1,318 26,900
2016/10/19 1,323 1,324 1,316 1,318 17,900
2016/10/18 1,331 1,331 1,310 1,324 23,600
2016/10/17 1,327 1,334 1,323 1,331 20,300
2016/10/14 1,310 1,330 1,302 1,322 27,600
2016/10/13 1,313 1,323 1,311 1,313 14,100
2016/10/12 1,329 1,329 1,316 1,317 15,500
2016/10/11 1,328 1,337 1,328 1,333 13,400
2016/10/07 1,325 1,330 1,320 1,323 10,100
2016/10/06 1,322 1,338 1,310 1,320 18,600
2016/10/05 1,312 1,325 1,310 1,321 10,900
2016/10/04 1,306 1,319 1,301 1,312 20,900
2016/10/03 1,314 1,333 1,305 1,314 20,800
2016/09/30 1,302 1,307 1,293 1,299 10,100
2016/09/29 1,297 1,315 1,297 1,307 17,900
2016/09/28 1,312 1,312 1,297 1,311 13,800
2016/09/27 1,290 1,310 1,273 1,306 17,400
2016/09/26 1,319 1,319 1,290 1,293 24,100
2016/09/23 1,280 1,290 1,272 1,288 16,700
2016/09/21 1,268 1,276 1,251 1,276 14,100
2016/09/20 1,258 1,272 1,251 1,256 17,400
2016/09/16 1,251 1,264 1,251 1,257 6,500
2016/09/15 1,253 1,256 1,249 1,251 14,800
2016/09/14 1,279 1,279 1,252 1,258 14,600
2016/09/13 1,270 1,289 1,260 1,268 14,300
2016/09/12 1,276 1,282 1,263 1,268 14,300
2016/09/09 1,262 1,295 1,262 1,283 19,700
2016/09/08 1,345 1,357 1,261 1,278 55,800
2016/09/07 1,325 1,340 1,313 1,333 18,800
2016/09/06 1,310 1,331 1,310 1,319 20,400
2016/09/05 1,270 1,332 1,268 1,310 39,900

このページの先頭へ