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

帝国ホテル(9708)の株価時系列情報

帝国ホテル(9708)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,984 1,987 1,961 1,973 2,400
2020/12/29 1,972 1,992 1,970 1,973 4,700
2020/12/28 1,960 1,994 1,960 1,988 15,100
2020/12/25 1,999 1,999 1,969 1,979 8,300
2020/12/24 1,951 1,980 1,951 1,980 7,600
2020/12/23 1,953 1,970 1,952 1,962 10,700
2020/12/22 1,963 1,969 1,952 1,952 6,100
2020/12/21 1,951 1,963 1,951 1,963 3,800
2020/12/18 1,970 1,970 1,955 1,955 6,300
2020/12/17 1,973 1,992 1,971 1,971 6,000
2020/12/16 1,977 1,994 1,976 1,985 4,000
2020/12/15 1,977 2,001 1,974 1,977 6,400
2020/12/14 1,961 1,980 1,961 1,968 10,700
2020/12/11 1,993 1,994 1,973 1,980 2,400
2020/12/10 1,965 1,983 1,965 1,982 3,900
2020/12/09 1,969 1,974 1,944 1,956 14,300
2020/12/08 1,956 1,979 1,956 1,973 2,400
2020/12/07 1,985 1,995 1,956 1,956 12,800
2020/12/04 1,995 2,026 1,990 2,002 8,400
2020/12/03 1,985 2,018 1,985 2,018 4,300
2020/12/02 2,001 2,005 1,990 1,990 3,000
2020/12/01 1,978 2,020 1,970 1,990 8,100
2020/11/30 2,022 2,022 1,978 1,978 10,900
2020/11/27 2,016 2,040 2,000 2,021 18,100
2020/11/26 2,038 2,040 2,009 2,015 7,200
2020/11/25 2,070 2,070 2,027 2,027 8,900
2020/11/24 2,034 2,071 2,034 2,050 7,300
2020/11/20 2,022 2,048 2,022 2,032 7,600
2020/11/19 2,060 2,071 2,017 2,058 10,400
2020/11/18 2,070 2,094 2,065 2,076 12,400
2020/11/17 2,087 2,111 2,049 2,073 17,600
2020/11/16 2,039 2,100 2,039 2,079 15,800
2020/11/13 2,045 2,152 2,035 2,069 36,600
2020/11/12 2,027 2,045 2,005 2,040 21,700
2020/11/11 2,026 2,050 1,988 2,038 18,600
2020/11/10 2,060 2,074 1,995 2,026 33,000
2020/11/09 1,981 2,050 1,951 2,037 45,800
2020/11/06 1,965 1,997 1,950 1,989 10,800
2020/11/05 1,969 2,008 1,951 1,989 11,600
2020/11/04 1,942 1,997 1,942 1,990 6,200
2020/11/02 1,953 1,972 1,920 1,961 11,100
2020/10/30 1,969 1,979 1,930 1,954 26,900
2020/10/29 1,965 1,988 1,920 1,985 45,200
2020/10/28 1,990 2,000 1,978 1,987 12,200
2020/10/27 1,987 2,005 1,985 1,990 6,800
2020/10/26 1,988 2,010 1,967 2,009 6,500
2020/10/23 1,997 2,018 1,985 1,988 19,500
2020/10/22 2,018 2,031 2,003 2,018 12,000
2020/10/21 1,988 2,030 1,988 2,018 8,000
2020/10/20 2,011 2,045 2,001 2,002 17,300
2020/10/19 2,003 2,050 1,990 2,015 16,200
2020/10/16 2,010 2,010 1,972 2,004 27,100
2020/10/15 1,974 2,024 1,965 2,001 60,900
2020/10/14 1,947 1,955 1,918 1,949 17,800
2020/10/13 1,937 1,986 1,914 1,945 66,000
2020/10/12 1,860 1,880 1,860 1,860 3,800
2020/10/09 1,845 1,897 1,813 1,856 11,700
2020/10/08 1,876 1,877 1,850 1,857 7,100
2020/10/07 1,875 1,908 1,850 1,858 7,700
2020/10/06 1,903 1,903 1,871 1,871 7,700
2020/10/05 1,883 1,910 1,871 1,880 10,900
2020/10/02 1,819 1,885 1,796 1,883 17,000
2020/09/30 1,802 1,813 1,749 1,779 42,700
2020/09/29 1,852 1,859 1,825 1,825 14,600
2020/09/28 1,898 1,898 1,855 1,856 10,700
2020/09/25 1,920 1,920 1,861 1,881 12,200
2020/09/24 1,878 1,878 1,851 1,876 6,900
2020/09/23 1,878 1,883 1,860 1,862 10,600
2020/09/18 1,898 1,898 1,856 1,878 10,200
2020/09/17 1,915 1,918 1,884 1,885 7,100
2020/09/16 1,904 1,940 1,893 1,913 11,000
2020/09/15 1,892 1,919 1,887 1,911 12,400
2020/09/14 1,870 1,895 1,863 1,894 11,600
2020/09/11 1,849 1,869 1,834 1,863 12,300
2020/09/10 1,840 1,850 1,825 1,836 9,700
2020/09/09 1,824 1,837 1,824 1,830 2,600
2020/09/08 1,846 1,846 1,827 1,835 4,300
2020/09/07 1,851 1,859 1,822 1,827 13,100
2020/09/04 1,809 1,835 1,809 1,823 4,600
2020/09/03 1,820 1,834 1,816 1,833 2,400
2020/09/02 1,834 1,835 1,816 1,825 3,900
2020/09/01 1,836 1,837 1,824 1,835 4,000
2020/08/31 1,817 1,838 1,810 1,827 5,500
2020/08/28 1,834 1,844 1,800 1,818 10,200
2020/08/27 1,844 1,844 1,821 1,836 5,000
2020/08/26 1,815 1,834 1,801 1,832 7,600
2020/08/25 1,798 1,819 1,790 1,807 17,500
2020/08/24 1,778 1,790 1,768 1,776 19,700
2020/08/21 1,766 1,786 1,756 1,778 6,000
2020/08/20 1,778 1,790 1,701 1,750 11,300
2020/08/19 1,779 1,779 1,771 1,776 2,700
2020/08/18 1,789 1,791 1,772 1,773 6,100
2020/08/17 1,851 1,851 1,770 1,789 16,400
2020/08/14 1,767 1,799 1,765 1,781 6,800
2020/08/13 1,770 1,780 1,764 1,769 5,700
2020/08/12 1,755 1,771 1,747 1,768 7,100
2020/08/11 1,747 1,790 1,747 1,755 9,000
2020/08/07 1,740 1,760 1,730 1,748 13,100
2020/08/06 1,740 1,744 1,720 1,740 14,200
2020/08/05 1,682 1,745 1,682 1,720 14,000
2020/08/04 1,644 1,705 1,644 1,682 16,400
2020/08/03 1,603 1,680 1,603 1,640 31,000
2020/07/31 1,564 1,664 1,560 1,628 41,000
2020/07/30 1,632 1,660 1,527 1,579 102,900
2020/07/29 1,700 1,700 1,663 1,672 11,400
2020/07/28 1,704 1,725 1,704 1,705 9,200
2020/07/27 1,704 1,729 1,704 1,715 3,400
2020/07/22 1,733 1,740 1,710 1,730 14,500
2020/07/21 1,660 1,730 1,660 1,715 10,700
2020/07/20 1,676 1,677 1,657 1,657 5,800
2020/07/17 1,682 1,690 1,676 1,676 11,100
2020/07/16 1,700 1,712 1,700 1,705 5,800
2020/07/15 1,712 1,715 1,690 1,700 6,700
2020/07/14 1,700 1,710 1,684 1,688 13,500
2020/07/13 1,730 1,748 1,722 1,722 14,900
2020/07/10 1,769 1,770 1,735 1,761 10,400
2020/07/09 1,779 1,793 1,766 1,769 7,000
2020/07/08 1,800 1,800 1,774 1,791 3,100
2020/07/07 1,767 1,800 1,757 1,785 6,500
2020/07/06 1,760 1,787 1,756 1,765 7,300
2020/07/03 1,776 1,794 1,776 1,776 7,300
2020/07/02 1,819 1,819 1,778 1,780 41,700
2020/07/01 1,790 1,797 1,776 1,780 2,000
2020/06/30 1,785 1,786 1,771 1,776 5,300
2020/06/29 1,780 1,800 1,769 1,779 7,400
2020/06/26 1,808 1,811 1,791 1,808 6,000
2020/06/25 1,836 1,836 1,798 1,807 13,600
2020/06/24 1,831 1,832 1,810 1,821 6,400
2020/06/23 1,839 1,841 1,821 1,838 3,900
2020/06/22 1,825 1,838 1,819 1,836 5,200
2020/06/19 1,837 1,850 1,802 1,825 4,100
2020/06/18 1,835 1,846 1,832 1,835 4,200
2020/06/17 1,852 1,863 1,836 1,836 3,400
2020/06/16 1,836 1,865 1,836 1,852 5,800
2020/06/15 1,863 1,877 1,837 1,838 8,500
2020/06/12 1,850 1,880 1,812 1,880 15,500
2020/06/11 1,875 1,882 1,856 1,856 9,400
2020/06/10 1,885 1,889 1,877 1,878 5,100
2020/06/09 1,878 1,905 1,878 1,885 4,400
2020/06/08 1,870 1,909 1,863 1,897 11,800
2020/06/05 1,872 1,879 1,864 1,870 2,900
2020/06/04 1,870 1,889 1,860 1,872 15,000
2020/06/03 1,872 1,885 1,871 1,872 6,700
2020/06/02 1,870 1,886 1,870 1,872 6,900
2020/06/01 1,866 1,894 1,855 1,870 10,300
2020/05/29 1,889 1,905 1,888 1,892 4,200
2020/05/28 1,894 1,906 1,889 1,889 5,400
2020/05/27 1,915 1,920 1,894 1,894 9,900
2020/05/26 1,915 1,940 1,904 1,904 22,100
2020/05/25 1,917 1,918 1,892 1,903 16,700
2020/05/22 1,896 1,910 1,874 1,910 13,300
2020/05/21 1,891 1,919 1,880 1,886 20,100
2020/05/20 1,851 1,925 1,851 1,896 24,000
2020/05/19 1,906 1,908 1,866 1,870 19,200
2020/05/18 1,926 1,926 1,880 1,892 27,200
2020/05/15 1,938 1,938 1,901 1,927 26,500
2020/05/14 1,921 1,947 1,912 1,935 42,400
2020/05/13 1,892 1,965 1,864 1,955 65,200
2020/05/12 1,980 1,980 1,810 1,885 136,300
2020/05/11 1,973 1,993 1,960 1,985 61,100
2020/05/08 1,974 1,980 1,957 1,980 36,900
2020/05/07 1,970 1,985 1,952 1,957 60,800
2020/05/01 1,917 1,950 1,917 1,950 57,700
2020/04/30 1,935 1,935 1,905 1,931 50,300
2020/04/28 1,891 1,949 1,889 1,933 108,600
2020/04/27 1,900 1,915 1,893 1,900 33,600
2020/04/24 1,929 1,929 1,885 1,895 42,300
2020/04/23 1,855 1,905 1,855 1,900 54,100
2020/04/22 1,900 1,900 1,869 1,873 48,000
2020/04/21 1,950 1,966 1,830 1,948 81,000
2020/04/20 1,939 1,989 1,927 1,978 80,400
2020/04/17 1,950 1,960 1,915 1,939 86,800
2020/04/16 1,840 1,870 1,801 1,870 50,700
2020/04/15 1,790 1,880 1,778 1,866 91,900
2020/04/14 1,640 1,782 1,640 1,765 64,500
2020/04/13 1,660 1,660 1,631 1,632 26,600
2020/04/10 1,656 1,657 1,627 1,646 18,200
2020/04/09 1,700 1,700 1,619 1,640 35,600
2020/04/08 1,577 1,665 1,555 1,663 60,000
2020/04/07 1,545 1,584 1,526 1,537 65,800
2020/04/06 1,495 1,518 1,492 1,505 57,200
2020/04/03 1,502 1,511 1,468 1,480 65,400
2020/04/02 1,455 1,513 1,455 1,463 76,800
2020/04/01 1,506 1,520 1,473 1,473 64,400
2020/03/31 1,504 1,609 1,504 1,522 43,100
2020/03/30 1,490 1,523 1,459 1,520 119,400
2020/03/27 1,530 1,560 1,492 1,498 52,900
2020/03/26 1,499 1,547 1,468 1,505 102,400
2020/03/25 1,505 1,595 1,445 1,560 144,000
2020/03/24 1,259 1,300 1,236 1,295 93,900
2020/03/23 1,151 1,233 1,076 1,181 179,200
2020/03/19 1,390 1,415 1,230 1,236 125,800
2020/03/18 1,438 1,600 1,420 1,420 73,400
2020/03/17 1,431 1,523 1,370 1,438 90,200
2020/03/16 1,568 1,599 1,500 1,501 72,900
2020/03/13 1,600 1,682 1,555 1,644 125,500
2020/03/12 1,799 1,825 1,751 1,763 91,700
2020/03/11 1,828 1,888 1,800 1,800 62,700
2020/03/10 1,704 1,880 1,690 1,844 87,000
2020/03/09 1,837 1,872 1,760 1,784 73,600
2020/03/06 1,925 1,947 1,904 1,911 32,700
2020/03/05 1,955 1,955 1,940 1,941 15,800
2020/03/04 1,928 1,965 1,925 1,961 23,700
2020/03/03 1,952 1,961 1,945 1,950 15,800
2020/03/02 1,920 1,971 1,920 1,947 39,000
2020/02/28 1,941 1,956 1,920 1,949 41,600
2020/02/27 1,963 1,976 1,947 1,963 32,800
2020/02/26 1,981 1,984 1,942 1,972 35,600
2020/02/25 1,971 1,992 1,971 1,977 80,400
2020/02/21 1,970 1,986 1,964 1,974 44,700
2020/02/20 1,930 1,967 1,930 1,931 20,600
2020/02/19 1,941 1,982 1,941 1,964 7,000
2020/02/18 1,936 1,951 1,932 1,937 11,100
2020/02/17 1,963 1,974 1,920 1,939 8,300
2020/02/14 1,979 1,983 1,973 1,973 3,300
2020/02/13 1,988 1,997 1,971 1,976 3,200
2020/02/12 1,997 1,997 1,975 1,987 2,200
2020/02/10 2,000 2,000 1,990 1,997 2,200
2020/02/07 1,974 2,005 1,970 2,004 12,800
2020/02/06 1,973 1,990 1,970 1,985 9,200
2020/02/05 1,964 1,970 1,953 1,965 7,700
2020/02/04 1,943 1,959 1,943 1,959 2,800
2020/02/03 1,944 1,958 1,941 1,958 4,900
2020/01/31 1,947 1,960 1,947 1,960 5,100
2020/01/30 1,925 1,959 1,925 1,954 6,600
2020/01/29 1,966 1,966 1,945 1,949 5,500
2020/01/28 1,949 1,965 1,946 1,952 5,700
2020/01/27 1,956 1,957 1,948 1,950 12,600
2020/01/24 1,975 1,975 1,958 1,970 7,400
2020/01/23 1,974 1,974 1,969 1,973 2,900
2020/01/22 1,971 1,975 1,971 1,975 3,400
2020/01/21 1,971 1,971 1,967 1,971 3,300
2020/01/20 1,970 1,976 1,970 1,970 1,900
2020/01/17 1,974 1,978 1,969 1,969 4,000
2020/01/16 1,975 1,975 1,970 1,970 1,700
2020/01/15 1,970 1,976 1,969 1,976 2,800
2020/01/14 1,970 1,972 1,969 1,971 2,300
2020/01/10 1,969 1,974 1,969 1,970 1,300
2020/01/09 1,970 1,970 1,966 1,969 2,000
2020/01/08 1,968 1,971 1,963 1,965 7,000
2020/01/07 1,978 1,981 1,968 1,971 6,900
2020/01/06 1,979 1,981 1,970 1,974 5,700

このページの先頭へ