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
2023/12/29 935 954 933 953 89,800
2023/12/28 928 939 928 932 100,900
2023/12/27 931 932 921 925 85,500
2023/12/26 928 932 925 931 45,500
2023/12/25 929 929 921 928 45,300
2023/12/22 925 929 921 928 42,700
2023/12/21 921 924 919 921 26,300
2023/12/20 915 920 911 919 39,800
2023/12/19 918 918 906 907 67,600
2023/12/18 924 924 909 911 75,200
2023/12/15 934 934 925 926 41,600
2023/12/14 931 935 929 930 28,300
2023/12/13 932 934 931 933 24,900
2023/12/12 935 936 930 934 38,400
2023/12/11 930 936 930 935 38,600
2023/12/08 930 934 926 929 28,800
2023/12/07 936 936 929 930 53,200
2023/12/06 933 937 931 934 44,600
2023/12/05 933 935 931 933 37,700
2023/12/04 925 931 923 931 30,100
2023/12/01 928 928 920 922 76,100
2023/11/30 935 935 922 924 35,800
2023/11/29 934 937 933 933 24,700
2023/11/28 933 937 930 934 29,600
2023/11/27 927 932 927 930 22,400
2023/11/24 933 933 927 929 28,900
2023/11/22 925 932 925 931 49,400
2023/11/21 930 930 923 925 27,400
2023/11/20 930 937 925 927 70,900
2023/11/17 925 928 923 926 43,300
2023/11/16 921 927 921 922 42,700
2023/11/15 920 922 916 922 35,000
2023/11/14 921 921 915 916 35,000
2023/11/13 919 922 915 917 15,600
2023/11/10 915 922 912 919 26,600
2023/11/09 919 921 911 915 19,200
2023/11/08 922 925 910 916 40,600
2023/11/07 922 923 918 923 44,300
2023/11/06 921 925 919 923 46,100
2023/11/02 910 917 909 917 34,400
2023/11/01 905 910 904 908 22,300
2023/10/31 905 910 900 903 47,900
2023/10/30 903 915 900 903 67,400
2023/10/27 914 919 887 898 219,700
2023/10/26 912 914 908 908 24,000
2023/10/25 909 915 909 910 31,600
2023/10/24 909 909 902 907 28,900
2023/10/23 922 922 907 907 53,900
2023/10/20 914 920 914 920 21,200
2023/10/19 910 915 907 914 32,900
2023/10/18 903 910 903 907 26,600
2023/10/17 907 909 902 902 51,300
2023/10/16 920 920 903 903 133,500
2023/10/13 922 923 920 920 67,000
2023/10/12 921 923 920 923 45,700
2023/10/11 921 925 921 921 52,800
2023/10/10 928 929 921 921 111,300
2023/10/06 921 925 919 924 100,800
2023/10/05 917 922 915 921 189,400
2023/10/04 922 925 919 920 751,200
2023/10/03 976 977 950 950 254,800
2023/10/02 1,000 1,003 981 987 138,200
2023/09/29 1,011 1,023 1,000 1,000 147,500
2023/09/28 995 1,014 982 1,007 331,300
2023/09/28 1 -> 2.00 分割
2023/09/27 1,945 1,993 1,933 1,971 127,200
2023/09/26 2,004 2,050 1,880 1,930 164,400
2023/09/25 2,010 2,010 1,997 1,997 12,500
2023/09/22 2,007 2,009 1,995 2,004 8,100
2023/09/21 2,001 2,002 1,997 1,998 6,700
2023/09/20 2,019 2,019 2,000 2,000 11,300
2023/09/19 2,020 2,020 2,008 2,012 7,900
2023/09/15 2,010 2,025 2,004 2,013 8,000
2023/09/14 2,011 2,024 2,008 2,009 8,200
2023/09/13 2,020 2,021 2,009 2,011 7,800
2023/09/12 2,026 2,032 2,016 2,017 8,400
2023/09/11 2,020 2,020 2,011 2,015 6,600
2023/09/08 2,028 2,028 2,007 2,008 14,000
2023/09/07 2,033 2,044 2,022 2,027 17,900
2023/09/06 2,040 2,050 2,011 2,024 18,000
2023/09/05 2,018 2,039 2,015 2,038 14,100
2023/09/04 2,014 2,024 2,005 2,019 16,600
2023/09/01 2,006 2,006 1,999 2,000 7,700
2023/08/31 2,000 2,006 2,000 2,006 4,400
2023/08/30 2,007 2,007 2,000 2,000 5,500
2023/08/29 2,010 2,011 2,000 2,007 4,800
2023/08/28 2,000 2,021 1,997 2,010 16,200
2023/08/25 2,007 2,009 1,992 2,001 13,800
2023/08/24 2,003 2,009 2,001 2,007 5,300
2023/08/23 2,001 2,009 1,997 2,000 3,500
2023/08/22 2,003 2,010 1,999 2,008 3,600
2023/08/21 2,000 2,004 1,994 2,000 6,600
2023/08/18 2,016 2,016 1,995 1,998 16,600
2023/08/17 2,029 2,029 2,006 2,018 4,700
2023/08/16 2,028 2,030 2,013 2,022 10,400
2023/08/15 2,040 2,040 2,015 2,023 11,400
2023/08/14 2,029 2,050 2,018 2,023 28,600
2023/08/10 2,015 2,015 2,000 2,011 14,100
2023/08/09 2,005 2,023 2,003 2,004 13,700
2023/08/08 1,998 2,004 1,995 2,004 7,400
2023/08/07 1,992 2,003 1,991 1,996 8,700
2023/08/04 1,992 2,000 1,990 1,991 7,700
2023/08/03 2,006 2,008 1,994 1,994 4,900
2023/08/02 1,998 2,009 1,997 2,000 6,200
2023/08/01 2,012 2,012 2,001 2,002 10,100
2023/07/31 2,020 2,020 2,003 2,003 16,400
2023/07/28 2,010 2,126 1,980 2,003 65,000
2023/07/27 1,995 2,017 1,988 2,017 11,900
2023/07/26 1,985 1,990 1,980 1,990 3,400
2023/07/25 1,992 1,994 1,983 1,985 10,700
2023/07/24 1,988 1,995 1,969 1,992 10,900
2023/07/21 1,975 1,988 1,975 1,977 3,900
2023/07/20 1,986 1,988 1,970 1,975 10,000
2023/07/19 1,980 1,984 1,974 1,974 4,100
2023/07/18 2,012 2,012 1,918 1,972 20,500
2023/07/14 2,020 2,020 1,996 1,998 3,000
2023/07/13 1,998 2,011 1,995 2,005 5,900
2023/07/12 1,998 1,998 1,988 1,995 2,400
2023/07/11 1,984 1,991 1,984 1,987 1,600
2023/07/10 1,985 1,998 1,982 1,984 2,500
2023/07/07 1,984 1,990 1,984 1,989 1,700
2023/07/06 1,985 1,990 1,983 1,984 1,800
2023/07/05 1,991 1,993 1,987 1,987 3,300
2023/07/04 2,000 2,000 1,990 1,993 4,400
2023/07/03 1,994 2,002 1,982 1,995 6,100
2023/06/30 1,998 1,998 1,995 1,996 2,700
2023/06/29 2,000 2,010 1,991 2,003 8,200
2023/06/28 1,990 2,009 1,985 1,998 7,800
2023/06/27 1,985 1,991 1,981 1,988 1,000
2023/06/26 1,990 1,991 1,980 1,990 3,600
2023/06/23 2,017 2,017 1,985 1,994 11,900
2023/06/22 2,000 2,033 1,998 2,014 25,800
2023/06/21 1,974 1,999 1,974 1,996 9,100
2023/06/20 1,980 1,985 1,973 1,978 5,200
2023/06/19 1,993 1,996 1,961 1,979 13,000
2023/06/16 1,994 2,000 1,990 1,992 8,700
2023/06/15 1,995 1,997 1,989 1,997 10,600
2023/06/14 2,002 2,003 1,987 1,990 9,300
2023/06/13 2,001 2,005 1,993 2,000 6,200
2023/06/12 2,005 2,007 1,995 1,995 3,900
2023/06/09 2,000 2,018 1,994 2,005 6,800
2023/06/08 2,002 2,018 1,989 1,995 11,800
2023/06/07 2,020 2,030 2,003 2,004 7,400
2023/06/06 2,029 2,029 2,013 2,020 6,400
2023/06/05 2,003 2,055 1,993 2,031 36,200
2023/06/02 2,000 2,009 1,991 2,003 13,200
2023/06/01 1,991 2,010 1,991 1,998 6,200
2023/05/31 1,994 2,005 1,990 1,990 4,300
2023/05/30 2,000 2,005 1,995 1,999 3,600
2023/05/29 2,010 2,010 2,000 2,005 5,300
2023/05/26 1,995 2,005 1,992 1,998 12,900
2023/05/25 2,000 2,000 1,991 1,995 8,800
2023/05/24 1,990 2,007 1,987 2,003 22,400
2023/05/23 2,002 2,004 1,990 1,999 15,400
2023/05/22 1,991 2,009 1,991 2,005 6,700
2023/05/19 2,000 2,006 1,990 1,998 11,700
2023/05/18 2,011 2,020 1,987 1,993 18,300
2023/05/17 1,996 2,012 1,995 2,010 15,800
2023/05/16 1,995 1,999 1,986 1,996 8,100
2023/05/15 1,978 1,990 1,975 1,988 11,300
2023/05/12 1,981 2,007 1,980 1,980 12,400
2023/05/11 2,019 2,051 1,984 1,984 70,000
2023/05/10 1,999 2,011 1,990 2,011 8,500
2023/05/09 1,982 1,998 1,973 1,983 6,000
2023/05/08 1,991 2,000 1,970 1,982 8,400
2023/05/02 2,010 2,010 1,989 1,994 6,500
2023/05/01 1,985 2,010 1,985 2,006 11,800
2023/04/28 2,005 2,005 1,976 1,982 13,200
2023/04/27 1,997 2,020 1,995 2,009 12,100
2023/04/26 1,999 2,005 1,986 1,997 9,000
2023/04/25 2,016 2,016 1,990 1,999 15,600
2023/04/24 1,987 2,015 1,980 2,013 23,500
2023/04/21 1,960 1,985 1,956 1,978 14,400
2023/04/20 1,961 1,963 1,951 1,961 3,800
2023/04/19 1,943 1,966 1,922 1,965 24,000
2023/04/18 1,985 1,990 1,972 1,978 9,300
2023/04/17 1,995 2,016 1,995 2,000 18,900
2023/04/14 1,956 1,988 1,951 1,985 24,900
2023/04/13 1,950 1,974 1,944 1,955 10,900
2023/04/12 1,954 1,954 1,941 1,953 10,000
2023/04/11 1,937 1,955 1,922 1,955 14,100
2023/04/10 1,937 1,940 1,931 1,935 5,400
2023/04/07 1,924 1,939 1,915 1,939 8,000
2023/04/06 1,923 1,923 1,913 1,923 2,100
2023/04/05 1,915 1,929 1,912 1,921 2,600
2023/04/04 1,918 1,920 1,911 1,915 13,200
2023/04/03 1,917 1,918 1,910 1,913 3,600
2023/03/31 1,912 1,922 1,912 1,917 3,700
2023/03/30 1,898 1,918 1,898 1,917 5,300
2023/03/29 1,914 1,924 1,907 1,913 5,500
2023/03/28 1,911 1,920 1,910 1,917 3,600
2023/03/27 1,922 1,929 1,912 1,918 3,600
2023/03/24 1,930 1,930 1,920 1,923 6,400
2023/03/23 1,909 1,930 1,909 1,930 5,000
2023/03/22 1,920 1,925 1,908 1,909 4,900
2023/03/20 1,919 1,922 1,909 1,909 3,600
2023/03/17 1,915 1,920 1,910 1,920 3,600
2023/03/16 1,901 1,916 1,901 1,916 3,900
2023/03/15 1,915 1,916 1,901 1,901 2,200
2023/03/14 1,916 1,917 1,909 1,915 5,800
2023/03/13 1,907 1,920 1,899 1,920 5,600
2023/03/10 1,928 1,929 1,911 1,920 3,200
2023/03/09 1,930 1,933 1,927 1,929 6,300
2023/03/08 1,930 1,936 1,925 1,930 2,900
2023/03/07 1,932 1,932 1,922 1,930 1,700
2023/03/06 1,932 1,932 1,920 1,930 5,600
2023/03/03 1,930 1,939 1,921 1,921 23,900
2023/03/02 1,921 1,942 1,920 1,930 6,000
2023/03/01 1,944 1,944 1,921 1,921 3,400
2023/02/28 1,948 1,960 1,921 1,932 11,900
2023/02/27 1,977 1,977 1,946 1,948 11,800
2023/02/24 1,957 1,980 1,950 1,980 15,600
2023/02/22 1,940 1,955 1,936 1,955 8,400
2023/02/21 1,921 1,950 1,921 1,940 5,100
2023/02/20 1,908 1,925 1,908 1,921 4,700
2023/02/17 1,936 1,938 1,922 1,922 2,200
2023/02/16 1,950 1,950 1,936 1,936 4,300
2023/02/15 1,936 1,950 1,935 1,940 800
2023/02/14 1,935 1,945 1,935 1,938 3,300
2023/02/13 1,933 1,944 1,929 1,932 1,600
2023/02/10 1,949 1,949 1,938 1,938 2,300
2023/02/09 1,951 1,964 1,949 1,949 4,100
2023/02/08 1,965 1,970 1,950 1,951 3,100
2023/02/07 1,953 1,973 1,945 1,970 13,400
2023/02/06 1,944 1,945 1,928 1,940 4,100
2023/02/03 1,949 1,954 1,941 1,944 3,700
2023/02/02 1,951 1,960 1,948 1,952 2,900
2023/02/01 1,956 1,959 1,948 1,951 1,900
2023/01/31 1,965 1,965 1,947 1,950 4,700
2023/01/30 1,978 1,978 1,947 1,965 14,800
2023/01/27 1,990 1,990 1,947 1,977 39,100
2023/01/26 1,923 1,997 1,918 1,960 81,600
2023/01/25 1,930 1,930 1,910 1,920 9,300
2023/01/24 1,929 1,937 1,914 1,920 7,400
2023/01/23 1,927 1,940 1,912 1,929 10,300
2023/01/20 1,906 1,919 1,899 1,919 4,500
2023/01/19 1,892 1,907 1,892 1,900 14,700
2023/01/18 1,871 1,892 1,870 1,892 3,400
2023/01/17 1,880 1,896 1,878 1,878 1,600
2023/01/16 1,890 1,905 1,873 1,896 2,200
2023/01/13 1,897 1,907 1,890 1,899 5,400
2023/01/12 1,915 1,917 1,908 1,909 800
2023/01/11 1,920 1,920 1,903 1,909 6,700
2023/01/10 1,922 1,925 1,920 1,920 1,600
2023/01/06 1,922 1,931 1,910 1,915 900
2023/01/05 1,924 1,927 1,920 1,922 1,200
2023/01/04 1,917 1,934 1,917 1,924 2,100

このページの先頭へ