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

ロイヤルホテル(9713)の株価時系列情報

ロイヤルホテル(9713)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 1,164 1,235 1,158 1,193 9,500
2020/12/29 1,103 1,300 1,103 1,149 13,600
2020/12/28 1,112 1,141 1,110 1,110 9,300
2020/12/25 1,132 1,132 1,120 1,120 4,800
2020/12/24 1,132 1,138 1,124 1,124 6,200
2020/12/23 1,134 1,143 1,130 1,138 3,100
2020/12/22 1,150 1,153 1,140 1,140 4,500
2020/12/21 1,147 1,159 1,143 1,159 7,700
2020/12/18 1,130 1,175 1,121 1,159 15,800
2020/12/17 1,134 1,140 1,130 1,130 4,800
2020/12/16 1,144 1,149 1,134 1,134 5,000
2020/12/15 1,141 1,145 1,140 1,142 9,600
2020/12/14 1,150 1,155 1,148 1,151 1,900
2020/12/11 1,161 1,161 1,150 1,150 6,200
2020/12/10 1,169 1,170 1,161 1,161 5,500
2020/12/09 1,166 1,173 1,166 1,169 3,400
2020/12/08 1,171 1,172 1,161 1,168 5,400
2020/12/07 1,174 1,175 1,171 1,171 1,600
2020/12/04 1,174 1,179 1,166 1,171 6,800
2020/12/03 1,170 1,190 1,167 1,174 9,000
2020/12/02 1,177 1,188 1,170 1,170 2,700
2020/12/01 1,177 1,177 1,168 1,172 4,000
2020/11/30 1,185 1,188 1,178 1,178 4,700
2020/11/27 1,192 1,206 1,185 1,188 7,400
2020/11/26 1,201 1,203 1,192 1,192 7,300
2020/11/25 1,212 1,215 1,200 1,208 7,600
2020/11/24 1,215 1,215 1,205 1,215 1,500
2020/11/20 1,222 1,225 1,212 1,214 1,400
2020/11/19 1,208 1,223 1,208 1,220 1,700
2020/11/18 1,212 1,220 1,212 1,212 2,000
2020/11/17 1,212 1,212 1,209 1,212 700
2020/11/16 1,205 1,215 1,201 1,206 2,200
2020/11/13 1,230 1,230 1,193 1,208 3,400
2020/11/12 1,215 1,235 1,200 1,200 4,800
2020/11/11 1,230 1,243 1,206 1,215 7,600
2020/11/10 1,218 1,221 1,189 1,192 7,500
2020/11/09 1,201 1,209 1,180 1,180 2,600
2020/11/06 1,211 1,220 1,201 1,201 2,000
2020/11/05 1,221 1,238 1,200 1,210 4,100
2020/11/04 1,217 1,247 1,217 1,221 1,300
2020/11/02 1,210 1,221 1,205 1,206 3,600
2020/10/30 1,255 1,255 1,224 1,227 1,300
2020/10/29 1,242 1,262 1,238 1,253 2,500
2020/10/28 1,236 1,295 1,234 1,248 2,400
2020/10/27 1,263 1,287 1,250 1,250 1,900
2020/10/26 1,281 1,288 1,251 1,263 1,500
2020/10/23 1,268 1,318 1,234 1,279 2,900
2020/10/22 1,285 1,316 1,270 1,278 1,400
2020/10/21 1,255 1,285 1,255 1,285 1,400
2020/10/20 1,266 1,266 1,252 1,255 2,100
2020/10/19 1,237 1,250 1,237 1,246 1,700
2020/10/16 1,239 1,255 1,235 1,251 1,800
2020/10/15 1,271 1,272 1,240 1,240 5,300
2020/10/14 1,285 1,306 1,271 1,271 1,900
2020/10/13 1,285 1,295 1,280 1,288 2,800
2020/10/12 1,315 1,315 1,278 1,315 5,400
2020/10/09 1,334 1,334 1,320 1,320 900
2020/10/08 1,318 1,348 1,318 1,318 3,400
2020/10/07 1,311 1,325 1,300 1,320 1,100
2020/10/06 1,325 1,330 1,310 1,330 5,400
2020/10/05 1,320 1,330 1,314 1,327 1,000
2020/10/02 1,360 1,360 1,316 1,325 2,400
2020/09/30 1,347 1,369 1,332 1,340 2,300
2020/09/29 1,387 1,387 1,335 1,347 5,300
2020/09/28 1,430 1,430 1,391 1,417 5,900
2020/09/25 1,410 1,410 1,400 1,401 2,300
2020/09/24 1,391 1,410 1,381 1,400 2,700
2020/09/23 1,380 1,405 1,370 1,405 8,300
2020/09/18 1,370 1,371 1,350 1,369 3,100
2020/09/17 1,345 1,370 1,345 1,360 1,600
2020/09/16 1,359 1,359 1,350 1,350 1,000
2020/09/15 1,337 1,352 1,336 1,352 2,900
2020/09/14 1,319 1,358 1,319 1,336 4,100
2020/09/11 1,332 1,332 1,312 1,319 600
2020/09/10 1,347 1,347 1,300 1,319 2,700
2020/09/09 1,325 1,329 1,315 1,317 3,700
2020/09/08 1,315 1,337 1,301 1,330 3,600
2020/09/07 1,305 1,335 1,300 1,300 3,700
2020/09/04 1,281 1,360 1,281 1,318 6,900
2020/09/03 1,312 1,312 1,289 1,298 1,200
2020/09/02 1,300 1,317 1,268 1,312 2,300
2020/09/01 1,329 1,329 1,300 1,300 2,300
2020/08/31 1,300 1,333 1,300 1,300 1,500
2020/08/28 1,310 1,340 1,284 1,285 10,900
2020/08/27 1,360 1,371 1,330 1,333 6,700
2020/08/26 1,291 1,350 1,287 1,340 5,200
2020/08/25 1,255 1,312 1,255 1,301 6,500
2020/08/24 1,240 1,271 1,240 1,250 2,900
2020/08/21 1,230 1,242 1,230 1,235 700
2020/08/20 1,223 1,229 1,207 1,220 3,100
2020/08/19 1,200 1,224 1,200 1,218 1,800
2020/08/18 1,209 1,211 1,200 1,200 900
2020/08/17 1,234 1,235 1,194 1,204 3,200
2020/08/14 1,204 1,250 1,190 1,234 5,200
2020/08/13 1,205 1,250 1,205 1,226 4,000
2020/08/12 1,209 1,212 1,195 1,206 6,900
2020/08/11 1,222 1,222 1,183 1,205 7,700
2020/08/07 1,151 1,192 1,151 1,192 2,800
2020/08/06 1,159 1,160 1,140 1,159 2,300
2020/08/05 1,104 1,170 1,100 1,134 15,700
2020/08/04 1,070 1,186 1,070 1,074 28,600
2020/08/03 1,100 1,187 1,099 1,122 17,000
2020/07/31 1,164 1,198 1,111 1,160 11,900
2020/07/30 1,265 1,265 1,200 1,201 5,500
2020/07/29 1,250 1,250 1,231 1,236 1,400
2020/07/28 1,257 1,263 1,251 1,251 1,100
2020/07/27 1,259 1,259 1,254 1,254 1,500
2020/07/22 1,254 1,257 1,254 1,257 200
2020/07/21 1,254 1,271 1,250 1,271 2,400
2020/07/20 1,292 1,292 1,270 1,278 2,900
2020/07/17 1,293 1,293 1,282 1,282 400
2020/07/16 1,290 1,305 1,283 1,285 2,900
2020/07/15 1,291 1,291 1,290 1,290 300
2020/07/14 1,295 1,299 1,295 1,299 700
2020/07/13 1,319 1,319 1,290 1,293 3,300
2020/07/10 1,318 1,320 1,287 1,320 1,800
2020/07/09 1,287 1,307 1,287 1,288 1,500
2020/07/08 1,316 1,317 1,286 1,317 600
2020/07/07 1,319 1,319 1,283 1,316 2,000
2020/07/06 1,210 1,299 1,210 1,299 1,500
2020/07/03 1,206 1,262 1,206 1,240 4,300
2020/07/02 1,300 1,300 1,266 1,266 3,800
2020/07/01 1,360 1,360 1,301 1,310 2,500
2020/06/30 1,326 1,352 1,326 1,352 400
2020/06/29 1,331 1,340 1,320 1,330 1,200
2020/06/26 1,351 1,351 1,331 1,331 600
2020/06/25 1,374 1,374 1,351 1,351 800
2020/06/24 1,379 1,379 1,356 1,356 1,400
2020/06/23 1,360 1,360 1,352 1,355 900
2020/06/22 1,392 1,392 1,351 1,354 1,800
2020/06/19 1,321 1,369 1,321 1,332 900
2020/06/18 1,362 1,362 1,326 1,326 500
2020/06/17 1,337 1,347 1,332 1,332 800
2020/06/16 1,325 1,330 1,325 1,330 200
2020/06/15 1,328 1,328 1,320 1,322 1,100
2020/06/12 1,330 1,336 1,321 1,325 1,700
2020/06/11 1,377 1,377 1,341 1,341 2,300
2020/06/10 1,361 1,361 1,355 1,355 500
2020/06/09 1,371 1,371 1,362 1,362 1,200
2020/06/08 1,410 1,418 1,360 1,371 3,700
2020/06/05 1,381 1,381 1,380 1,380 1,000
2020/06/04 1,380 1,383 1,364 1,379 1,400
2020/06/03 1,380 1,388 1,368 1,385 2,700
2020/06/02 1,390 1,395 1,374 1,387 1,100
2020/06/01 1,394 1,394 1,378 1,385 2,200
2020/05/29 1,398 1,398 1,361 1,395 1,000
2020/05/28 1,415 1,415 1,377 1,381 2,000
2020/05/27 1,440 1,440 1,352 1,355 4,900
2020/05/26 1,350 1,430 1,348 1,370 8,700
2020/05/25 1,327 1,350 1,312 1,350 3,300
2020/05/22 1,291 1,324 1,291 1,324 3,700
2020/05/21 1,295 1,308 1,291 1,291 1,100
2020/05/20 1,287 1,319 1,287 1,300 3,100
2020/05/19 1,310 1,319 1,295 1,300 1,300
2020/05/18 1,277 1,323 1,277 1,286 1,100
2020/05/15 1,271 1,277 1,259 1,267 900
2020/05/14 1,330 1,330 1,271 1,271 4,700
2020/05/13 1,335 1,337 1,312 1,330 800
2020/05/12 1,316 1,335 1,316 1,330 1,500
2020/05/11 1,308 1,330 1,308 1,316 2,600
2020/05/08 1,281 1,328 1,281 1,300 1,500
2020/05/07 1,299 1,305 1,285 1,303 1,600
2020/05/01 1,259 1,279 1,250 1,270 1,100
2020/04/30 1,281 1,290 1,267 1,289 1,800
2020/04/28 1,288 1,290 1,280 1,280 2,000
2020/04/27 1,286 1,300 1,285 1,287 1,900
2020/04/24 1,285 1,307 1,285 1,288 600
2020/04/23 1,285 1,308 1,285 1,285 2,200
2020/04/22 1,305 1,305 1,280 1,280 800
2020/04/21 1,320 1,320 1,300 1,300 900
2020/04/20 1,334 1,334 1,304 1,320 1,400
2020/04/17 1,333 1,333 1,325 1,329 800
2020/04/16 1,324 1,335 1,304 1,333 1,800
2020/04/15 1,355 1,372 1,300 1,300 2,700
2020/04/14 1,299 1,299 1,253 1,295 900
2020/04/13 1,251 1,296 1,251 1,273 1,400
2020/04/10 1,300 1,303 1,279 1,279 4,300
2020/04/09 1,287 1,287 1,248 1,277 1,600
2020/04/08 1,274 1,274 1,223 1,230 3,000
2020/04/07 1,195 1,228 1,192 1,228 3,100
2020/04/06 1,167 1,199 1,167 1,167 2,300
2020/04/03 1,201 1,224 1,156 1,166 3,500
2020/04/02 1,206 1,242 1,205 1,205 2,200
2020/04/01 1,227 1,236 1,213 1,213 1,700
2020/03/31 1,235 1,303 1,235 1,255 1,500
2020/03/30 1,234 1,265 1,226 1,260 4,700
2020/03/27 1,422 1,422 1,373 1,414 5,600
2020/03/26 1,350 1,420 1,350 1,362 5,000
2020/03/25 1,439 1,440 1,364 1,440 6,300
2020/03/24 1,327 1,383 1,326 1,379 4,200
2020/03/23 1,344 1,344 1,254 1,327 3,600
2020/03/19 1,231 1,270 1,230 1,270 4,000
2020/03/18 1,300 1,344 1,217 1,251 3,700
2020/03/17 1,176 1,279 1,176 1,252 6,400
2020/03/16 1,222 1,240 1,200 1,236 6,300
2020/03/13 1,170 1,225 1,170 1,220 12,600
2020/03/12 1,241 1,279 1,213 1,217 9,700
2020/03/11 1,269 1,273 1,250 1,270 3,600
2020/03/10 1,121 1,265 1,121 1,258 7,100
2020/03/09 1,279 1,279 1,195 1,195 4,100
2020/03/06 1,293 1,293 1,242 1,270 5,300
2020/03/05 1,297 1,297 1,251 1,275 5,900
2020/03/04 1,116 1,245 1,115 1,207 8,900
2020/03/03 1,279 1,280 1,154 1,164 23,100
2020/03/02 1,126 1,245 1,115 1,210 27,700
2020/02/28 1,190 1,260 1,180 1,192 21,300
2020/02/27 1,381 1,391 1,293 1,316 17,800
2020/02/26 1,376 1,439 1,330 1,426 25,300
2020/02/25 1,387 1,438 1,374 1,415 11,000
2020/02/21 1,441 1,455 1,436 1,455 7,800
2020/02/20 1,486 1,501 1,465 1,465 6,200
2020/02/19 1,487 1,509 1,480 1,502 5,400
2020/02/18 1,490 1,497 1,470 1,487 7,700
2020/02/17 1,533 1,534 1,489 1,490 11,100
2020/02/14 1,540 1,554 1,534 1,534 2,500
2020/02/13 1,555 1,556 1,544 1,556 1,500
2020/02/12 1,553 1,560 1,552 1,552 1,200
2020/02/10 1,550 1,552 1,538 1,552 1,000
2020/02/07 1,567 1,570 1,550 1,565 2,000
2020/02/06 1,520 1,569 1,520 1,567 6,300
2020/02/05 1,516 1,533 1,516 1,525 2,300
2020/02/04 1,514 1,534 1,514 1,515 1,600
2020/02/03 1,521 1,521 1,493 1,510 8,600
2020/01/31 1,527 1,555 1,520 1,537 4,600
2020/01/30 1,559 1,559 1,531 1,533 5,100
2020/01/29 1,529 1,561 1,529 1,552 2,700
2020/01/28 1,505 1,554 1,501 1,547 9,100
2020/01/27 1,501 1,541 1,500 1,506 20,700
2020/01/24 1,626 1,628 1,606 1,606 10,100
2020/01/23 1,631 1,643 1,628 1,629 4,100
2020/01/22 1,637 1,638 1,633 1,634 3,000
2020/01/21 1,644 1,644 1,637 1,638 1,800
2020/01/20 1,647 1,647 1,637 1,644 2,200
2020/01/17 1,630 1,641 1,630 1,634 1,800
2020/01/16 1,638 1,638 1,630 1,630 2,600
2020/01/15 1,644 1,644 1,632 1,632 2,300
2020/01/14 1,642 1,650 1,642 1,644 1,900
2020/01/10 1,642 1,648 1,632 1,647 3,400
2020/01/09 1,647 1,651 1,644 1,647 3,400
2020/01/08 1,650 1,650 1,645 1,648 2,400
2020/01/07 1,645 1,653 1,645 1,652 1,400
2020/01/06 1,652 1,656 1,652 1,652 2,000

このページの先頭へ