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
2017/05/25 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
2016/09/02 1,241 1,252 1,241 1,251 12,000
2016/09/01 1,241 1,245 1,235 1,240 8,000
2016/08/31 1,235 1,244 1,229 1,241 11,800
2016/08/30 1,241 1,249 1,228 1,234 11,600
2016/08/29 1,239 1,242 1,229 1,232 10,500
2016/08/26 1,240 1,240 1,225 1,228 13,300
2016/08/25 1,250 1,250 1,236 1,240 4,200
2016/08/24 1,249 1,249 1,240 1,242 5,500
2016/08/23 1,240 1,250 1,230 1,233 11,000
2016/08/22 1,222 1,235 1,221 1,233 12,500
2016/08/19 1,235 1,235 1,222 1,227 12,800
2016/08/18 1,233 1,243 1,231 1,234 15,200
2016/08/17 1,235 1,249 1,230 1,237 12,900
2016/08/16 1,249 1,252 1,238 1,238 13,700
2016/08/15 1,247 1,260 1,238 1,245 8,200
2016/08/12 1,256 1,262 1,242 1,254 11,300
2016/08/10 1,252 1,262 1,250 1,256 5,800
2016/08/09 1,272 1,272 1,250 1,264 9,500
2016/08/08 1,234 1,258 1,230 1,253 10,200
2016/08/05 1,228 1,252 1,221 1,234 8,600
2016/08/04 1,231 1,234 1,216 1,228 14,400
2016/08/03 1,252 1,258 1,228 1,230 17,200
2016/08/02 1,280 1,280 1,255 1,259 10,800
2016/08/01 1,272 1,283 1,256 1,270 13,000
2016/07/29 1,260 1,275 1,245 1,271 18,600
2016/07/28 1,253 1,286 1,253 1,260 20,500
2016/07/27 1,235 1,273 1,235 1,268 16,200
2016/07/26 1,226 1,250 1,226 1,242 19,000
2016/07/25 1,228 1,248 1,224 1,236 12,400
2016/07/22 1,225 1,240 1,215 1,221 44,100
2016/07/21 1,241 1,245 1,221 1,225 29,200
2016/07/20 1,241 1,246 1,218 1,231 34,800
2016/07/19 1,286 1,291 1,236 1,245 55,100
2016/07/15 1,292 1,304 1,281 1,285 24,100
2016/07/14 1,292 1,314 1,284 1,292 13,600
2016/07/13 1,321 1,330 1,286 1,292 28,100
2016/07/12 1,274 1,330 1,274 1,301 23,400
2016/07/11 1,252 1,283 1,240 1,270 22,400
2016/07/08 1,265 1,275 1,244 1,249 22,200
2016/07/07 1,265 1,330 1,265 1,289 19,800
2016/07/06 1,280 1,281 1,256 1,268 14,600
2016/07/05 1,311 1,316 1,283 1,292 20,800
2016/07/04 1,340 1,340 1,311 1,317 13,200
2016/07/01 1,330 1,330 1,303 1,310 13,000
2016/06/30 1,330 1,340 1,320 1,322 13,000
2016/06/29 1,336 1,346 1,294 1,319 28,100
2016/06/28 1,270 1,290 1,240 1,279 17,800
2016/06/27 1,252 1,294 1,252 1,271 24,300
2016/06/24 1,390 1,399 1,210 1,251 47,700
2016/06/23 1,362 1,372 1,342 1,370 14,400
2016/06/22 1,374 1,380 1,352 1,362 15,500
2016/06/21 1,424 1,424 1,381 1,384 13,000
2016/06/20 1,396 1,415 1,393 1,409 14,500
2016/06/17 1,390 1,390 1,356 1,366 20,000
2016/06/16 1,381 1,397 1,314 1,330 38,700
2016/06/15 1,386 1,399 1,343 1,380 49,600
2016/06/14 1,492 1,492 1,403 1,423 44,100
2016/06/13 1,558 1,560 1,502 1,507 30,700
2016/06/10 1,645 1,647 1,531 1,600 49,400
2016/06/09 1,600 1,625 1,590 1,624 47,800
2016/06/08 1,557 1,597 1,557 1,595 34,900
2016/06/07 1,523 1,559 1,522 1,559 18,200
2016/06/06 1,510 1,524 1,509 1,522 12,900
2016/06/03 1,505 1,525 1,504 1,525 10,300
2016/06/02 1,551 1,551 1,511 1,511 17,600
2016/06/01 1,538 1,559 1,533 1,533 21,600
2016/05/31 1,542 1,573 1,540 1,573 16,800
2016/05/30 1,551 1,558 1,532 1,558 14,300
2016/05/27 1,542 1,569 1,542 1,565 6,600
2016/05/26 1,584 1,584 1,545 1,555 8,400
2016/05/25 1,564 1,572 1,535 1,558 28,100
2016/05/24 1,566 1,566 1,532 1,538 8,300
2016/05/23 1,617 1,617 1,553 1,562 8,100
2016/05/20 1,565 1,585 1,524 1,584 18,200
2016/05/19 1,512 1,548 1,512 1,525 9,400
2016/05/18 1,538 1,539 1,503 1,509 14,900
2016/05/17 1,514 1,550 1,510 1,524 21,600
2016/05/16 1,565 1,585 1,513 1,516 21,000
2016/05/13 1,612 1,612 1,580 1,585 17,500
2016/05/12 1,603 1,622 1,581 1,617 24,400
2016/05/11 1,655 1,655 1,601 1,623 11,200
2016/05/10 1,591 1,640 1,586 1,640 16,300
2016/05/09 1,578 1,597 1,572 1,597 13,000
2016/05/06 1,620 1,620 1,570 1,578 12,600
2016/05/02 1,590 1,599 1,525 1,591 34,200
2016/04/28 1,655 1,710 1,611 1,616 46,900
2016/04/27 1,688 1,694 1,630 1,663 53,600
2016/04/26 1,690 1,712 1,685 1,698 29,300
2016/04/25 1,748 1,748 1,735 1,744 36,500
2016/04/22 1,722 1,746 1,722 1,735 18,400
2016/04/21 1,717 1,755 1,717 1,735 24,400
2016/04/20 1,723 1,739 1,716 1,717 14,000
2016/04/19 1,714 1,731 1,708 1,722 10,900
2016/04/18 1,711 1,711 1,680 1,690 20,300
2016/04/15 1,744 1,755 1,730 1,737 13,100
2016/04/14 1,740 1,746 1,720 1,744 20,200
2016/04/13 1,700 1,739 1,700 1,727 26,100
2016/04/12 1,676 1,725 1,676 1,711 21,600
2016/04/11 1,752 1,754 1,675 1,683 40,500
2016/04/08 1,671 1,769 1,671 1,736 27,700
2016/04/07 1,700 1,728 1,685 1,708 22,900
2016/04/06 1,690 1,708 1,680 1,692 13,700
2016/04/05 1,768 1,769 1,681 1,703 38,000
2016/04/04 1,769 1,822 1,769 1,778 31,100
2016/04/01 1,820 1,820 1,768 1,768 32,800
2016/03/31 1,819 1,842 1,815 1,816 29,700
2016/03/30 1,827 1,841 1,812 1,812 40,400
2016/03/29 1,859 1,859 1,820 1,833 22,000
2016/03/28 1,867 1,867 1,816 1,835 19,400
2016/03/25 1,865 1,865 1,811 1,826 17,500
2016/03/24 1,808 1,830 1,808 1,819 14,500
2016/03/23 1,850 1,850 1,810 1,819 12,800
2016/03/22 1,870 1,870 1,812 1,826 15,700
2016/03/18 1,879 1,879 1,801 1,835 33,400
2016/03/17 1,893 1,965 1,835 1,839 74,600
2016/03/16 1,780 1,870 1,780 1,870 37,600
2016/03/15 1,801 1,810 1,777 1,801 15,900
2016/03/14 1,810 1,818 1,775 1,799 19,300
2016/03/11 1,680 1,771 1,661 1,755 41,400
2016/03/10 1,627 1,675 1,627 1,669 24,100
2016/03/09 1,660 1,664 1,601 1,627 48,200
2016/03/08 1,660 1,700 1,603 1,620 88,800
2016/03/07 1,649 1,650 1,616 1,636 15,900
2016/03/04 1,648 1,648 1,610 1,615 14,700

このページの先頭へ