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 |
|---|---|---|---|---|---|
| 2024/07/17 | 788 | 792 | 788 | 788 | 19,100 |
| 2024/07/16 | 793 | 793 | 783 | 793 | 17,600 |
| 2024/07/12 | 779 | 789 | 779 | 781 | 13,300 |
| 2024/07/11 | 787 | 792 | 780 | 782 | 22,800 |
| 2024/07/10 | 780 | 786 | 777 | 780 | 10,900 |
| 2024/07/09 | 778 | 780 | 774 | 780 | 17,800 |
| 2024/07/08 | 787 | 788 | 776 | 779 | 14,800 |
| 2024/07/05 | 782 | 792 | 782 | 783 | 11,400 |
| 2024/07/04 | 787 | 793 | 781 | 781 | 20,200 |
| 2024/07/03 | 787 | 788 | 782 | 782 | 14,800 |
| 2024/07/02 | 790 | 792 | 783 | 783 | 25,000 |
| 2024/07/01 | 790 | 790 | 781 | 782 | 12,200 |
| 2024/06/28 | 782 | 788 | 782 | 786 | 12,200 |
| 2024/06/27 | 780 | 789 | 777 | 781 | 20,600 |
| 2024/06/26 | 782 | 793 | 776 | 776 | 34,600 |
| 2024/06/25 | 789 | 793 | 781 | 782 | 34,300 |
| 2024/06/24 | 790 | 808 | 778 | 785 | 57,500 |
| 2024/06/21 | 776 | 785 | 775 | 784 | 27,500 |
| 2024/06/20 | 767 | 778 | 767 | 773 | 12,200 |
| 2024/06/19 | 771 | 786 | 768 | 770 | 26,600 |
| 2024/06/18 | 756 | 768 | 755 | 763 | 42,900 |
| 2024/06/17 | 760 | 760 | 750 | 756 | 21,200 |
| 2024/06/14 | 753 | 764 | 752 | 758 | 28,900 |
| 2024/06/13 | 770 | 770 | 752 | 752 | 32,000 |
| 2024/06/12 | 767 | 770 | 761 | 761 | 17,800 |
| 2024/06/11 | 772 | 775 | 767 | 767 | 31,600 |
| 2024/06/10 | 773 | 775 | 770 | 773 | 20,700 |
| 2024/06/07 | 772 | 775 | 766 | 768 | 15,000 |
| 2024/06/06 | 780 | 780 | 766 | 766 | 34,300 |
| 2024/06/05 | 786 | 787 | 775 | 775 | 21,500 |
| 2024/06/04 | 786 | 788 | 780 | 782 | 11,200 |
| 2024/06/03 | 792 | 792 | 780 | 780 | 20,700 |
| 2024/05/31 | 780 | 792 | 780 | 781 | 19,300 |
| 2024/05/30 | 782 | 790 | 776 | 781 | 33,300 |
| 2024/05/29 | 786 | 799 | 782 | 782 | 22,800 |
| 2024/05/28 | 792 | 795 | 782 | 784 | 19,100 |
| 2024/05/27 | 796 | 801 | 787 | 792 | 20,500 |
| 2024/05/24 | 790 | 790 | 781 | 786 | 17,500 |
| 2024/05/23 | 784 | 800 | 783 | 791 | 23,400 |
| 2024/05/22 | 810 | 810 | 786 | 786 | 36,000 |
| 2024/05/21 | 798 | 817 | 796 | 810 | 23,000 |
| 2024/05/20 | 800 | 806 | 795 | 795 | 23,600 |
| 2024/05/17 | 783 | 818 | 781 | 801 | 38,300 |
| 2024/05/16 | 800 | 800 | 781 | 781 | 32,600 |
| 2024/05/15 | 817 | 819 | 797 | 799 | 35,600 |
| 2024/05/14 | 823 | 825 | 815 | 825 | 34,400 |
| 2024/05/13 | 825 | 825 | 811 | 820 | 22,400 |
| 2024/05/10 | 806 | 823 | 806 | 814 | 27,800 |
| 2024/05/09 | 814 | 814 | 800 | 803 | 11,700 |
| 2024/05/08 | 810 | 817 | 806 | 808 | 12,600 |
| 2024/05/07 | 815 | 815 | 807 | 814 | 14,800 |
| 2024/05/02 | 806 | 812 | 800 | 811 | 18,700 |
| 2024/05/01 | 807 | 809 | 803 | 804 | 17,300 |
| 2024/04/30 | 802 | 815 | 798 | 812 | 40,000 |
| 2024/04/26 | 790 | 795 | 784 | 795 | 15,400 |
| 2024/04/25 | 792 | 792 | 785 | 785 | 19,700 |
| 2024/04/24 | 789 | 792 | 785 | 790 | 10,800 |
| 2024/04/23 | 783 | 792 | 783 | 785 | 13,900 |
| 2024/04/22 | 775 | 788 | 775 | 787 | 14,300 |
| 2024/04/19 | 787 | 788 | 767 | 773 | 28,000 |
| 2024/04/18 | 767 | 789 | 767 | 789 | 33,300 |
| 2024/04/17 | 773 | 776 | 762 | 765 | 22,800 |
| 2024/04/16 | 781 | 782 | 770 | 773 | 37,000 |
| 2024/04/15 | 780 | 790 | 775 | 789 | 28,900 |
| 2024/04/12 | 793 | 793 | 783 | 788 | 17,300 |
| 2024/04/11 | 787 | 792 | 783 | 791 | 21,100 |
| 2024/04/10 | 785 | 797 | 785 | 795 | 34,500 |
| 2024/04/09 | 772 | 783 | 769 | 783 | 31,800 |
| 2024/04/08 | 761 | 765 | 757 | 762 | 38,900 |
| 2024/04/05 | 765 | 774 | 752 | 763 | 73,700 |
| 2024/04/04 | 798 | 798 | 768 | 768 | 79,900 |
| 2024/04/03 | 781 | 794 | 775 | 789 | 49,600 |
| 2024/04/02 | 816 | 816 | 785 | 785 | 120,500 |
| 2024/04/01 | 840 | 840 | 807 | 812 | 104,000 |
| 2024/03/29 | 830 | 861 | 822 | 841 | 154,600 |
| 2024/03/28 | 850 | 864 | 830 | 832 | 199,600 |
| 2024/03/27 | 840 | 888 | 830 | 868 | 709,300 |
| 2024/03/26 | 1,038 | 1,089 | 1,021 | 1,050 | 180,100 |
| 2024/03/25 | 1,008 | 1,058 | 993 | 1,027 | 173,600 |
| 2024/03/22 | 960 | 1,008 | 950 | 1,008 | 143,900 |
| 2024/03/21 | 960 | 995 | 936 | 960 | 197,500 |
| 2024/03/19 | 875 | 914 | 874 | 914 | 90,000 |
| 2024/03/18 | 877 | 882 | 869 | 877 | 16,100 |
| 2024/03/15 | 877 | 878 | 863 | 865 | 21,200 |
| 2024/03/14 | 862 | 884 | 862 | 880 | 22,600 |
| 2024/03/13 | 885 | 889 | 857 | 862 | 25,800 |
| 2024/03/12 | 862 | 880 | 854 | 879 | 28,900 |
| 2024/03/11 | 868 | 869 | 847 | 862 | 41,100 |
| 2024/03/08 | 865 | 883 | 860 | 869 | 30,000 |
| 2024/03/07 | 873 | 882 | 863 | 865 | 58,400 |
| 2024/03/06 | 843 | 883 | 835 | 877 | 57,000 |
| 2024/03/05 | 830 | 846 | 825 | 840 | 26,400 |
| 2024/03/04 | 831 | 853 | 831 | 833 | 31,500 |
| 2024/03/01 | 835 | 837 | 823 | 823 | 30,200 |
| 2024/02/29 | 840 | 848 | 833 | 833 | 38,700 |
| 2024/02/28 | 866 | 872 | 847 | 847 | 23,400 |
| 2024/02/27 | 872 | 872 | 860 | 860 | 47,000 |
| 2024/02/26 | 882 | 895 | 870 | 870 | 62,600 |
| 2024/02/22 | 860 | 890 | 848 | 882 | 85,700 |
| 2024/02/21 | 867 | 895 | 855 | 855 | 72,900 |
| 2024/02/20 | 891 | 901 | 870 | 882 | 67,700 |
| 2024/02/19 | 845 | 907 | 841 | 895 | 136,500 |
| 2024/02/16 | 820 | 856 | 815 | 850 | 100,400 |
| 2024/02/15 | 844 | 865 | 817 | 825 | 206,900 |
| 2024/02/14 | 840 | 868 | 826 | 859 | 149,100 |
| 2024/02/13 | 838 | 854 | 826 | 844 | 135,100 |
| 2024/02/09 | 843 | 854 | 824 | 824 | 73,000 |
| 2024/02/08 | 831 | 851 | 823 | 845 | 85,100 |
| 2024/02/07 | 822 | 830 | 812 | 827 | 68,000 |
| 2024/02/06 | 795 | 820 | 789 | 818 | 49,300 |
| 2024/02/05 | 783 | 794 | 778 | 792 | 21,700 |
| 2024/02/02 | 784 | 785 | 777 | 781 | 16,300 |
| 2024/02/01 | 785 | 786 | 775 | 779 | 18,800 |
| 2024/01/31 | 789 | 789 | 778 | 789 | 18,300 |
| 2024/01/30 | 786 | 795 | 784 | 790 | 32,800 |
| 2024/01/29 | 776 | 786 | 772 | 785 | 30,500 |
| 2024/01/26 | 783 | 786 | 773 | 775 | 42,800 |
| 2024/01/25 | 779 | 784 | 774 | 784 | 18,200 |
| 2024/01/24 | 778 | 781 | 770 | 779 | 26,700 |
| 2024/01/23 | 776 | 781 | 773 | 774 | 28,200 |
| 2024/01/22 | 779 | 779 | 771 | 776 | 34,000 |
| 2024/01/19 | 780 | 780 | 766 | 771 | 38,200 |
| 2024/01/18 | 772 | 778 | 768 | 770 | 32,600 |
| 2024/01/17 | 780 | 780 | 765 | 765 | 33,000 |
| 2024/01/16 | 773 | 784 | 766 | 774 | 32,800 |
| 2024/01/15 | 785 | 785 | 773 | 775 | 25,100 |
| 2024/01/12 | 775 | 779 | 766 | 779 | 56,100 |
| 2024/01/11 | 791 | 791 | 772 | 783 | 44,500 |
| 2024/01/10 | 790 | 791 | 774 | 783 | 35,000 |
| 2024/01/09 | 768 | 783 | 766 | 782 | 52,000 |
| 2024/01/05 | 769 | 769 | 761 | 762 | 35,800 |
| 2024/01/04 | 764 | 764 | 751 | 764 | 27,000 |
| 2023/12/29 | 755 | 760 | 750 | 760 | 32,100 |
| 2023/12/28 | 741 | 758 | 739 | 753 | 32,200 |
| 2023/12/27 | 746 | 750 | 741 | 743 | 27,700 |
| 2023/12/26 | 757 | 758 | 745 | 745 | 73,900 |
| 2023/12/25 | 744 | 754 | 738 | 754 | 100,200 |
| 2023/12/22 | 726 | 732 | 725 | 732 | 46,300 |
| 2023/12/21 | 728 | 728 | 720 | 720 | 38,600 |
| 2023/12/20 | 732 | 738 | 730 | 734 | 57,200 |
| 2023/12/19 | 721 | 730 | 716 | 726 | 44,200 |
| 2023/12/18 | 721 | 725 | 714 | 717 | 37,300 |
| 2023/12/15 | 704 | 723 | 702 | 722 | 54,700 |
| 2023/12/14 | 711 | 712 | 698 | 704 | 62,600 |
| 2023/12/13 | 702 | 714 | 702 | 714 | 38,100 |
| 2023/12/12 | 709 | 709 | 702 | 702 | 38,800 |
| 2023/12/11 | 705 | 713 | 703 | 707 | 59,300 |
| 2023/12/08 | 709 | 711 | 702 | 703 | 54,900 |
| 2023/12/07 | 719 | 719 | 709 | 713 | 45,400 |
| 2023/12/06 | 710 | 717 | 706 | 716 | 45,000 |
| 2023/12/05 | 717 | 725 | 710 | 710 | 44,600 |
| 2023/12/04 | 713 | 721 | 707 | 720 | 51,400 |
| 2023/12/01 | 725 | 725 | 710 | 712 | 90,600 |
| 2023/11/30 | 728 | 728 | 710 | 725 | 113,300 |
| 2023/11/29 | 742 | 742 | 730 | 731 | 71,700 |
| 2023/11/28 | 750 | 750 | 740 | 742 | 45,100 |
| 2023/11/27 | 755 | 755 | 745 | 746 | 58,000 |
| 2023/11/24 | 757 | 760 | 750 | 754 | 41,500 |
| 2023/11/22 | 758 | 759 | 752 | 754 | 30,100 |
| 2023/11/21 | 771 | 771 | 743 | 758 | 65,100 |
| 2023/11/20 | 757 | 770 | 749 | 765 | 101,000 |
| 2023/11/17 | 748 | 759 | 734 | 757 | 113,300 |
| 2023/11/16 | 760 | 764 | 739 | 749 | 143,500 |
| 2023/11/15 | 769 | 776 | 747 | 761 | 316,800 |
| 2023/11/14 | 849 | 864 | 839 | 854 | 225,600 |
| 2023/11/13 | 842 | 842 | 815 | 819 | 86,600 |
| 2023/11/10 | 847 | 847 | 827 | 836 | 43,400 |
| 2023/11/09 | 844 | 851 | 829 | 851 | 26,200 |
| 2023/11/08 | 855 | 861 | 831 | 840 | 39,900 |
| 2023/11/07 | 862 | 863 | 847 | 853 | 26,200 |
| 2023/11/06 | 859 | 863 | 847 | 862 | 47,300 |
| 2023/11/02 | 860 | 863 | 841 | 844 | 38,300 |
| 2023/11/01 | 870 | 870 | 837 | 851 | 64,800 |
| 2023/10/31 | 840 | 860 | 823 | 860 | 40,200 |
| 2023/10/30 | 850 | 850 | 830 | 834 | 45,400 |
| 2023/10/27 | 826 | 857 | 826 | 857 | 25,500 |
| 2023/10/26 | 835 | 836 | 823 | 826 | 33,700 |
| 2023/10/25 | 850 | 853 | 837 | 837 | 26,600 |
| 2023/10/24 | 830 | 840 | 800 | 840 | 78,900 |
| 2023/10/23 | 845 | 851 | 822 | 822 | 44,000 |
| 2023/10/20 | 840 | 854 | 826 | 851 | 59,100 |
| 2023/10/19 | 855 | 863 | 842 | 844 | 39,800 |
| 2023/10/18 | 850 | 867 | 848 | 861 | 31,400 |
| 2023/10/17 | 855 | 875 | 850 | 850 | 34,200 |
| 2023/10/16 | 874 | 879 | 842 | 842 | 93,900 |
| 2023/10/13 | 902 | 902 | 881 | 881 | 62,400 |
| 2023/10/12 | 910 | 911 | 891 | 911 | 41,100 |
| 2023/10/11 | 919 | 922 | 908 | 908 | 22,300 |
| 2023/10/10 | 917 | 920 | 910 | 915 | 23,600 |
| 2023/10/06 | 914 | 928 | 913 | 919 | 18,700 |
| 2023/10/05 | 902 | 919 | 902 | 914 | 49,500 |
| 2023/10/04 | 909 | 912 | 881 | 890 | 160,000 |
| 2023/10/03 | 934 | 943 | 922 | 923 | 68,000 |
| 2023/10/02 | 947 | 954 | 937 | 938 | 30,100 |
| 2023/09/29 | 955 | 958 | 939 | 941 | 25,900 |
| 2023/09/28 | 961 | 961 | 937 | 952 | 61,900 |
| 2023/09/27 | 958 | 967 | 951 | 967 | 35,300 |
| 2023/09/26 | 983 | 983 | 963 | 963 | 26,400 |
| 2023/09/25 | 970 | 983 | 963 | 983 | 57,200 |
| 2023/09/22 | 952 | 972 | 946 | 968 | 38,500 |