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

ワシントンホテル(4691)の株価時系列情報

ワシントンホテル(4691)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
2026/05/25 1,801 1,810 1,765 1,805 63,500
2026/05/22 1,820 1,844 1,785 1,806 57,400
2026/05/21 1,824 1,853 1,798 1,837 84,900
2026/05/20 1,851 1,857 1,780 1,820 130,000
2026/05/19 1,929 1,929 1,830 1,861 192,500
2026/05/18 2,082 2,082 1,900 1,949 203,000
2026/05/15 2,295 2,309 2,014 2,081 217,400
2026/05/14 2,331 2,377 2,266 2,269 85,400
2026/05/13 2,375 2,400 2,325 2,337 84,000
2026/05/12 2,508 2,547 2,387 2,411 114,300
2026/05/11 2,420 2,556 2,406 2,484 138,900
2026/05/08 2,295 2,457 2,280 2,455 185,800
2026/05/07 2,265 2,330 2,200 2,300 194,500
2026/05/01 2,124 2,520 2,102 2,351 856,900
2026/04/30 2,090 2,090 1,992 2,030 106,100
2026/04/28 2,054 2,109 2,054 2,105 46,800
2026/04/27 2,120 2,131 2,034 2,080 98,600
2026/04/24 2,100 2,127 2,077 2,096 70,500
2026/04/23 2,180 2,183 2,091 2,138 107,000
2026/04/22 2,189 2,189 2,138 2,169 91,700
2026/04/21 2,200 2,266 2,165 2,204 240,600
2026/04/20 2,112 2,206 2,025 2,196 740,800
2026/04/17 1,879 1,890 1,829 1,852 53,300
2026/04/16 1,862 1,888 1,845 1,866 64,800
2026/04/15 1,865 1,899 1,828 1,847 101,700
2026/04/14 1,892 1,930 1,840 1,847 135,200
2026/04/13 1,859 1,953 1,847 1,875 144,500
2026/04/10 1,727 1,931 1,727 1,897 483,900
2026/04/09 1,777 1,779 1,695 1,717 120,300
2026/04/08 1,719 1,765 1,676 1,765 169,400
2026/04/07 1,615 1,725 1,605 1,710 239,000
2026/04/06 1,592 1,618 1,552 1,610 178,600
2026/04/03 1,797 1,822 1,555 1,591 847,000
2026/03/27 1,391 1,428 1,391 1,416 57,400
2026/03/26 1,425 1,432 1,385 1,391 83,000
2026/03/25 1,332 1,415 1,330 1,402 93,900
2026/03/24 1,327 1,340 1,295 1,302 46,000
2026/03/23 1,332 1,332 1,281 1,292 91,600
2026/03/19 1,390 1,390 1,353 1,358 53,800
2026/03/18 1,395 1,400 1,379 1,397 27,300
2026/03/17 1,382 1,402 1,377 1,377 30,700
2026/03/16 1,397 1,402 1,380 1,382 41,300
2026/03/13 1,406 1,419 1,401 1,410 31,200
2026/03/12 1,445 1,445 1,415 1,422 30,900
2026/03/11 1,464 1,476 1,441 1,445 26,300
2026/03/10 1,486 1,486 1,449 1,462 39,400
2026/03/09 1,402 1,443 1,388 1,430 98,500
2026/03/06 1,468 1,509 1,460 1,500 26,800
2026/03/05 1,488 1,515 1,480 1,508 52,900
2026/03/04 1,483 1,498 1,418 1,428 133,800
2026/03/03 1,538 1,538 1,516 1,516 51,500
2026/03/02 1,569 1,571 1,543 1,543 86,300
2026/02/27 1,580 1,612 1,575 1,590 52,800
2026/02/26 1,565 1,592 1,565 1,571 45,400
2026/02/25 1,570 1,580 1,552 1,562 53,900
2026/02/24 1,580 1,581 1,536 1,551 55,400
2026/02/20 1,581 1,613 1,552 1,567 73,100
2026/02/19 1,544 1,597 1,535 1,573 110,500
2026/02/18 1,555 1,569 1,529 1,535 53,300
2026/02/17 1,541 1,556 1,525 1,544 62,400
2026/02/16 1,560 1,568 1,515 1,535 100,600
2026/02/13 1,600 1,628 1,534 1,550 325,300
2026/02/12 1,350 1,379 1,330 1,379 60,800
2026/02/10 1,320 1,337 1,311 1,326 29,800
2026/02/09 1,314 1,314 1,291 1,300 18,600
2026/02/06 1,283 1,296 1,275 1,295 14,300
2026/02/05 1,280 1,298 1,275 1,297 18,200
2026/02/04 1,287 1,292 1,268 1,276 25,300
2026/02/03 1,293 1,293 1,280 1,287 15,000
2026/02/02 1,288 1,294 1,275 1,278 29,900
2026/01/30 1,252 1,267 1,250 1,265 20,600
2026/01/29 1,280 1,280 1,246 1,256 40,300
2026/01/28 1,302 1,303 1,279 1,280 48,600
2026/01/27 1,318 1,318 1,301 1,311 22,600
2026/01/26 1,339 1,339 1,316 1,318 27,700
2026/01/23 1,329 1,347 1,325 1,343 14,700
2026/01/22 1,332 1,332 1,312 1,323 22,700
2026/01/21 1,334 1,335 1,320 1,327 30,300
2026/01/20 1,360 1,360 1,335 1,349 27,100
2026/01/19 1,360 1,362 1,347 1,350 22,500
2026/01/16 1,366 1,375 1,353 1,360 31,400
2026/01/15 1,376 1,382 1,359 1,364 45,700
2026/01/14 1,403 1,412 1,368 1,371 60,000
2026/01/13 1,451 1,451 1,399 1,400 60,700
2026/01/09 1,448 1,451 1,444 1,450 9,200
2026/01/08 1,432 1,453 1,431 1,448 14,600
2026/01/07 1,434 1,439 1,423 1,432 10,400
2026/01/06 1,401 1,437 1,401 1,433 14,800
2026/01/05 1,387 1,409 1,387 1,398 24,000
2025/12/30 1,361 1,382 1,360 1,373 14,800
2025/12/29 1,376 1,384 1,361 1,361 13,000
2025/12/26 1,350 1,377 1,350 1,371 35,900
2025/12/25 1,355 1,365 1,349 1,349 30,200
2025/12/24 1,370 1,370 1,350 1,351 17,900
2025/12/23 1,350 1,368 1,350 1,357 20,700
2025/12/22 1,358 1,369 1,343 1,346 43,900
2025/12/19 1,387 1,395 1,375 1,383 14,500
2025/12/18 1,378 1,381 1,366 1,381 26,200
2025/12/17 1,389 1,395 1,376 1,387 12,500
2025/12/16 1,399 1,400 1,385 1,389 19,000
2025/12/15 1,377 1,397 1,369 1,396 13,800
2025/12/12 1,363 1,375 1,361 1,374 16,400
2025/12/11 1,361 1,369 1,342 1,355 18,100
2025/12/10 1,366 1,382 1,357 1,359 18,400
2025/12/09 1,395 1,400 1,365 1,366 14,100
2025/12/08 1,384 1,398 1,371 1,398 12,700
2025/12/05 1,373 1,387 1,371 1,371 8,600
2025/12/04 1,386 1,393 1,367 1,373 23,100
2025/12/03 1,386 1,400 1,373 1,385 14,900
2025/12/02 1,402 1,407 1,384 1,393 26,000
2025/12/01 1,431 1,431 1,388 1,409 35,000
2025/11/28 1,412 1,430 1,412 1,427 12,500
2025/11/27 1,418 1,425 1,398 1,420 16,800
2025/11/26 1,421 1,431 1,402 1,404 16,900
2025/11/25 1,445 1,445 1,405 1,421 28,100
2025/11/21 1,345 1,430 1,340 1,422 60,300
2025/11/20 1,354 1,374 1,344 1,358 55,200
2025/11/19 1,373 1,389 1,332 1,334 93,700
2025/11/18 1,470 1,470 1,386 1,389 135,300
2025/11/17 1,523 1,523 1,434 1,472 195,500
2025/11/14 1,606 1,618 1,566 1,597 96,100
2025/11/13 1,565 1,639 1,556 1,631 42,800
2025/11/12 1,558 1,568 1,523 1,550 31,000
2025/11/11 1,568 1,585 1,556 1,556 24,200
2025/11/10 1,541 1,559 1,541 1,559 12,400
2025/11/07 1,531 1,541 1,516 1,541 10,000
2025/11/06 1,524 1,548 1,502 1,535 17,200
2025/11/05 1,529 1,529 1,462 1,505 34,300
2025/11/04 1,533 1,533 1,488 1,530 21,800
2025/10/31 1,523 1,535 1,502 1,509 16,200
2025/10/30 1,519 1,532 1,500 1,519 22,900
2025/10/29 1,548 1,550 1,515 1,519 19,900
2025/10/28 1,568 1,578 1,547 1,547 25,000
2025/10/27 1,610 1,610 1,564 1,568 33,700
2025/10/24 1,620 1,620 1,609 1,610 11,500
2025/10/23 1,648 1,648 1,621 1,623 14,700
2025/10/22 1,609 1,635 1,593 1,634 13,300
2025/10/21 1,593 1,649 1,580 1,602 96,200
2025/10/20 1,535 1,542 1,535 1,541 5,400
2025/10/17 1,545 1,549 1,526 1,530 8,400
2025/10/16 1,545 1,549 1,529 1,536 8,700
2025/10/15 1,514 1,542 1,514 1,535 7,700
2025/10/14 1,492 1,535 1,492 1,508 35,000
2025/10/10 1,559 1,560 1,526 1,526 15,000
2025/10/09 1,540 1,560 1,540 1,555 8,700
2025/10/08 1,531 1,551 1,529 1,543 9,600
2025/10/07 1,539 1,544 1,525 1,537 13,200
2025/10/06 1,550 1,560 1,532 1,539 10,400
2025/10/03 1,526 1,549 1,526 1,531 13,000
2025/10/02 1,511 1,537 1,508 1,528 19,500
2025/10/01 1,517 1,531 1,486 1,505 33,400
2025/09/30 1,535 1,535 1,500 1,532 18,800
2025/09/29 1,545 1,550 1,523 1,535 13,700
2025/09/26 1,525 1,547 1,521 1,542 13,200
2025/09/25 1,530 1,540 1,514 1,531 18,100
2025/09/24 1,537 1,549 1,530 1,534 15,100
2025/09/22 1,527 1,551 1,527 1,535 19,500
2025/09/19 1,549 1,557 1,511 1,527 22,300
2025/09/18 1,541 1,555 1,537 1,550 14,600
2025/09/17 1,520 1,548 1,500 1,541 28,200
2025/09/16 1,560 1,560 1,521 1,532 14,300
2025/09/12 1,535 1,540 1,516 1,539 20,400
2025/09/11 1,554 1,560 1,522 1,522 22,100
2025/09/10 1,538 1,557 1,528 1,557 33,300
2025/09/09 1,567 1,567 1,528 1,528 31,800
2025/09/08 1,519 1,547 1,491 1,542 51,200
2025/09/05 1,511 1,522 1,485 1,499 22,800
2025/09/04 1,505 1,509 1,485 1,500 24,500
2025/09/03 1,511 1,520 1,495 1,507 34,600
2025/09/02 1,553 1,553 1,517 1,521 36,300
2025/09/01 1,581 1,600 1,547 1,559 52,200
2025/08/29 1,614 1,614 1,595 1,600 16,300
2025/08/28 1,603 1,624 1,595 1,615 25,300
2025/08/27 1,673 1,680 1,603 1,603 60,400
2025/08/26 1,705 1,710 1,667 1,676 96,300
2025/08/25 1,619 1,649 1,600 1,625 36,800
2025/08/22 1,633 1,645 1,610 1,620 44,400
2025/08/21 1,629 1,634 1,603 1,616 31,800
2025/08/20 1,597 1,630 1,575 1,630 44,000
2025/08/19 1,628 1,638 1,585 1,607 59,900
2025/08/18 1,700 1,721 1,603 1,628 120,300
2025/08/15 1,549 1,680 1,547 1,620 531,600
2025/08/14 1,395 1,419 1,366 1,398 115,800
2025/08/13 1,346 1,380 1,341 1,380 51,800
2025/08/12 1,350 1,355 1,334 1,344 31,300
2025/08/08 1,344 1,344 1,334 1,336 17,200
2025/08/07 1,340 1,356 1,326 1,335 44,600
2025/08/06 1,313 1,345 1,310 1,330 33,200
2025/08/05 1,315 1,344 1,302 1,319 47,400
2025/08/04 1,288 1,300 1,280 1,289 27,100
2025/08/01 1,270 1,322 1,270 1,304 54,100
2025/07/31 1,267 1,273 1,254 1,255 16,000
2025/07/30 1,242 1,269 1,239 1,257 18,600
2025/07/29 1,254 1,269 1,233 1,240 13,100
2025/07/28 1,249 1,263 1,246 1,254 18,300
2025/07/25 1,260 1,260 1,240 1,249 15,800
2025/07/24 1,238 1,247 1,231 1,240 28,200
2025/07/23 1,237 1,237 1,222 1,223 21,500
2025/07/22 1,243 1,254 1,228 1,228 12,300
2025/07/18 1,269 1,269 1,234 1,236 11,300

このページの先頭へ