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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,312 | 1,330 | 1,279 | 1,300 | 72,500 |
| 2025/06/12 | 1,330 | 1,346 | 1,308 | 1,316 | 52,000 |
| 2025/06/11 | 1,312 | 1,330 | 1,307 | 1,329 | 36,200 |
| 2025/06/10 | 1,320 | 1,330 | 1,299 | 1,319 | 39,100 |
| 2025/06/09 | 1,291 | 1,319 | 1,287 | 1,315 | 50,300 |
| 2025/06/06 | 1,295 | 1,331 | 1,282 | 1,283 | 45,900 |
| 2025/06/05 | 1,349 | 1,359 | 1,280 | 1,281 | 61,500 |
| 2025/06/04 | 1,272 | 1,344 | 1,272 | 1,338 | 99,800 |
| 2025/06/03 | 1,245 | 1,283 | 1,235 | 1,283 | 36,400 |
| 2025/06/02 | 1,210 | 1,250 | 1,210 | 1,245 | 36,800 |
| 2025/05/30 | 1,219 | 1,227 | 1,203 | 1,210 | 34,500 |
| 2025/05/29 | 1,225 | 1,233 | 1,221 | 1,223 | 14,700 |
| 2025/05/28 | 1,216 | 1,234 | 1,199 | 1,225 | 40,600 |
| 2025/05/27 | 1,220 | 1,223 | 1,201 | 1,210 | 17,400 |
| 2025/05/26 | 1,225 | 1,230 | 1,194 | 1,219 | 34,100 |
| 2025/05/23 | 1,193 | 1,236 | 1,193 | 1,236 | 42,800 |
| 2025/05/22 | 1,177 | 1,216 | 1,177 | 1,192 | 40,600 |
| 2025/05/21 | 1,189 | 1,197 | 1,174 | 1,184 | 28,600 |
| 2025/05/20 | 1,188 | 1,206 | 1,162 | 1,187 | 48,900 |
| 2025/05/19 | 1,175 | 1,196 | 1,163 | 1,177 | 34,100 |
| 2025/05/16 | 1,190 | 1,195 | 1,138 | 1,180 | 79,400 |
| 2025/05/15 | 1,200 | 1,226 | 1,162 | 1,188 | 202,300 |
| 2025/05/14 | 1,260 | 1,267 | 1,215 | 1,259 | 81,400 |
| 2025/05/13 | 1,229 | 1,244 | 1,204 | 1,231 | 54,300 |
| 2025/05/12 | 1,198 | 1,235 | 1,196 | 1,229 | 45,500 |
| 2025/05/09 | 1,197 | 1,212 | 1,189 | 1,200 | 35,100 |
| 2025/05/08 | 1,189 | 1,201 | 1,174 | 1,200 | 49,900 |
| 2025/05/07 | 1,202 | 1,211 | 1,185 | 1,195 | 40,500 |
| 2025/05/02 | 1,212 | 1,231 | 1,190 | 1,202 | 45,800 |
| 2025/05/01 | 1,206 | 1,228 | 1,200 | 1,202 | 80,900 |
| 2025/04/30 | 1,240 | 1,240 | 1,202 | 1,208 | 77,800 |
| 2025/04/28 | 1,233 | 1,242 | 1,202 | 1,240 | 47,500 |
| 2025/04/25 | 1,255 | 1,256 | 1,227 | 1,234 | 40,700 |
| 2025/04/24 | 1,270 | 1,270 | 1,230 | 1,248 | 43,100 |
| 2025/04/23 | 1,251 | 1,266 | 1,236 | 1,256 | 65,200 |
| 2025/04/22 | 1,270 | 1,278 | 1,231 | 1,248 | 75,400 |
| 2025/04/21 | 1,282 | 1,292 | 1,267 | 1,280 | 49,400 |
| 2025/04/18 | 1,263 | 1,291 | 1,257 | 1,281 | 38,000 |
| 2025/04/17 | 1,261 | 1,275 | 1,245 | 1,248 | 54,200 |
| 2025/04/16 | 1,225 | 1,262 | 1,223 | 1,260 | 53,300 |
| 2025/04/15 | 1,285 | 1,285 | 1,231 | 1,231 | 39,100 |
| 2025/04/14 | 1,246 | 1,295 | 1,221 | 1,273 | 78,300 |
| 2025/04/11 | 1,200 | 1,241 | 1,196 | 1,239 | 39,100 |
| 2025/04/10 | 1,216 | 1,230 | 1,169 | 1,230 | 81,800 |
| 2025/04/09 | 1,175 | 1,179 | 1,139 | 1,161 | 79,200 |
| 2025/04/08 | 1,150 | 1,175 | 1,144 | 1,175 | 74,400 |
| 2025/04/07 | 1,023 | 1,124 | 1,007 | 1,092 | 191,700 |
| 2025/04/04 | 1,126 | 1,166 | 1,117 | 1,155 | 184,200 |
| 2025/04/03 | 1,125 | 1,189 | 1,125 | 1,180 | 111,800 |
| 2025/04/02 | 1,171 | 1,217 | 1,168 | 1,185 | 64,500 |
| 2025/04/01 | 1,209 | 1,230 | 1,110 | 1,143 | 80,100 |
| 2025/03/31 | 1,195 | 1,207 | 1,171 | 1,200 | 51,900 |
| 2025/03/28 | 1,186 | 1,219 | 1,175 | 1,210 | 55,200 |
| 2025/03/27 | 1,212 | 1,226 | 1,207 | 1,220 | 39,600 |
| 2025/03/26 | 1,226 | 1,227 | 1,198 | 1,212 | 60,000 |
| 2025/03/25 | 1,249 | 1,257 | 1,207 | 1,228 | 69,700 |
| 2025/03/24 | 1,260 | 1,260 | 1,225 | 1,230 | 53,300 |
| 2025/03/21 | 1,200 | 1,279 | 1,195 | 1,265 | 94,200 |
| 2025/03/19 | 1,217 | 1,220 | 1,202 | 1,202 | 27,200 |
| 2025/03/18 | 1,210 | 1,226 | 1,192 | 1,222 | 38,800 |
| 2025/03/17 | 1,222 | 1,222 | 1,191 | 1,205 | 40,600 |
| 2025/03/14 | 1,225 | 1,228 | 1,205 | 1,221 | 37,100 |
| 2025/03/13 | 1,161 | 1,230 | 1,161 | 1,230 | 107,100 |
| 2025/03/12 | 1,169 | 1,201 | 1,149 | 1,150 | 49,000 |
| 2025/03/11 | 1,155 | 1,216 | 1,150 | 1,161 | 108,600 |
| 2025/03/10 | 1,210 | 1,216 | 1,175 | 1,185 | 46,700 |
| 2025/03/07 | 1,176 | 1,215 | 1,176 | 1,199 | 67,200 |
| 2025/03/06 | 1,230 | 1,237 | 1,170 | 1,170 | 64,000 |
| 2025/03/05 | 1,191 | 1,226 | 1,151 | 1,180 | 123,400 |
| 2025/03/04 | 1,149 | 1,196 | 1,149 | 1,191 | 106,000 |
| 2025/03/03 | 1,152 | 1,169 | 1,136 | 1,143 | 69,200 |
| 2025/02/28 | 1,135 | 1,140 | 1,116 | 1,122 | 72,400 |
| 2025/02/27 | 1,121 | 1,156 | 1,121 | 1,136 | 100,300 |
| 2025/02/26 | 1,064 | 1,117 | 1,051 | 1,110 | 116,500 |
| 2025/02/25 | 1,082 | 1,117 | 1,070 | 1,070 | 121,600 |
| 2025/02/21 | 1,071 | 1,086 | 1,062 | 1,081 | 70,300 |
| 2025/02/20 | 1,090 | 1,092 | 1,056 | 1,080 | 69,300 |
| 2025/02/19 | 1,109 | 1,127 | 1,072 | 1,094 | 178,100 |
| 2025/02/18 | 1,050 | 1,198 | 1,050 | 1,115 | 682,800 |
| 2025/02/17 | 1,011 | 1,050 | 1,001 | 1,031 | 523,100 |
| 2025/02/14 | 900 | 906 | 884 | 906 | 112,500 |
| 2025/02/13 | 889 | 908 | 886 | 890 | 110,200 |
| 2025/02/12 | 881 | 888 | 879 | 886 | 43,500 |
| 2025/02/10 | 876 | 880 | 873 | 878 | 55,200 |
| 2025/02/07 | 870 | 875 | 865 | 873 | 19,600 |
| 2025/02/06 | 865 | 873 | 861 | 870 | 44,400 |
| 2025/02/05 | 866 | 869 | 860 | 860 | 13,700 |
| 2025/02/04 | 866 | 875 | 865 | 866 | 57,600 |
| 2025/02/03 | 852 | 871 | 851 | 866 | 39,000 |
| 2025/01/31 | 869 | 870 | 858 | 861 | 24,800 |
| 2025/01/30 | 874 | 876 | 859 | 870 | 27,300 |
| 2025/01/29 | 869 | 883 | 856 | 877 | 71,100 |
| 2025/01/28 | 842 | 878 | 842 | 860 | 87,300 |
| 2025/01/27 | 835 | 860 | 834 | 841 | 116,800 |
| 2025/01/24 | 826 | 831 | 821 | 827 | 29,300 |
| 2025/01/23 | 828 | 828 | 819 | 826 | 9,300 |
| 2025/01/22 | 822 | 830 | 808 | 824 | 25,800 |
| 2025/01/21 | 813 | 823 | 810 | 821 | 19,300 |
| 2025/01/20 | 812 | 821 | 809 | 814 | 26,500 |
| 2025/01/17 | 818 | 822 | 808 | 812 | 18,000 |
| 2025/01/16 | 815 | 820 | 810 | 818 | 13,800 |
| 2025/01/15 | 810 | 822 | 810 | 815 | 11,200 |
| 2025/01/14 | 808 | 810 | 802 | 802 | 15,200 |
| 2025/01/10 | 827 | 827 | 810 | 810 | 13,500 |
| 2025/01/09 | 823 | 832 | 816 | 827 | 16,200 |
| 2025/01/08 | 833 | 833 | 820 | 823 | 17,100 |
| 2025/01/07 | 843 | 843 | 820 | 831 | 28,400 |
| 2025/01/06 | 818 | 837 | 816 | 837 | 78,200 |
| 2024/12/30 | 794 | 814 | 793 | 812 | 41,200 |
| 2024/12/27 | 785 | 792 | 780 | 786 | 26,000 |
| 2024/12/26 | 777 | 784 | 777 | 783 | 21,600 |
| 2024/12/25 | 785 | 785 | 775 | 784 | 35,700 |
| 2024/12/24 | 785 | 788 | 779 | 785 | 14,900 |
| 2024/12/23 | 790 | 790 | 780 | 786 | 23,800 |
| 2024/12/20 | 785 | 788 | 780 | 785 | 16,400 |
| 2024/12/19 | 775 | 785 | 773 | 785 | 21,300 |
| 2024/12/18 | 775 | 790 | 775 | 779 | 58,800 |
| 2024/12/17 | 777 | 777 | 770 | 770 | 21,600 |
| 2024/12/16 | 779 | 779 | 771 | 771 | 28,900 |
| 2024/12/13 | 773 | 776 | 771 | 776 | 30,200 |
| 2024/12/12 | 770 | 770 | 762 | 770 | 14,000 |
| 2024/12/11 | 762 | 764 | 756 | 764 | 11,800 |
| 2024/12/10 | 769 | 770 | 758 | 758 | 9,200 |
| 2024/12/09 | 776 | 776 | 765 | 766 | 11,800 |
| 2024/12/06 | 773 | 773 | 758 | 761 | 11,200 |
| 2024/12/05 | 769 | 776 | 762 | 770 | 16,000 |
| 2024/12/04 | 756 | 768 | 756 | 767 | 10,400 |
| 2024/12/03 | 768 | 769 | 755 | 756 | 23,000 |
| 2024/12/02 | 758 | 768 | 752 | 768 | 14,600 |
| 2024/11/29 | 749 | 760 | 749 | 752 | 16,600 |
| 2024/11/28 | 752 | 767 | 745 | 756 | 16,800 |
| 2024/11/27 | 776 | 777 | 763 | 767 | 11,700 |
| 2024/11/26 | 773 | 777 | 769 | 777 | 8,300 |
| 2024/11/25 | 779 | 780 | 767 | 774 | 24,200 |
| 2024/11/22 | 775 | 778 | 757 | 775 | 29,000 |
| 2024/11/21 | 755 | 775 | 755 | 775 | 39,000 |
| 2024/11/20 | 750 | 753 | 745 | 753 | 15,800 |
| 2024/11/19 | 735 | 752 | 735 | 749 | 32,500 |
| 2024/11/18 | 728 | 736 | 725 | 735 | 15,500 |
| 2024/11/15 | 749 | 755 | 720 | 729 | 61,300 |
| 2024/11/14 | 716 | 718 | 712 | 717 | 15,900 |
| 2024/11/13 | 715 | 718 | 706 | 716 | 22,200 |
| 2024/11/12 | 715 | 718 | 714 | 716 | 9,800 |
| 2024/11/11 | 714 | 716 | 711 | 715 | 12,900 |
| 2024/11/08 | 709 | 712 | 703 | 709 | 6,900 |
| 2024/11/07 | 707 | 709 | 701 | 709 | 5,100 |
| 2024/11/06 | 705 | 707 | 697 | 697 | 10,300 |
| 2024/11/05 | 699 | 708 | 698 | 706 | 27,200 |
| 2024/11/01 | 692 | 699 | 692 | 696 | 4,200 |
| 2024/10/31 | 690 | 697 | 690 | 697 | 8,100 |
| 2024/10/30 | 691 | 692 | 690 | 691 | 6,000 |
| 2024/10/29 | 680 | 689 | 678 | 688 | 10,600 |
| 2024/10/28 | 674 | 681 | 670 | 680 | 7,500 |
| 2024/10/25 | 685 | 685 | 674 | 679 | 20,800 |
| 2024/10/24 | 680 | 687 | 677 | 687 | 7,700 |
| 2024/10/23 | 680 | 684 | 675 | 681 | 14,100 |
| 2024/10/22 | 697 | 697 | 677 | 681 | 29,500 |
| 2024/10/21 | 697 | 697 | 691 | 696 | 6,800 |
| 2024/10/18 | 690 | 696 | 690 | 694 | 6,400 |
| 2024/10/17 | 692 | 692 | 680 | 690 | 14,800 |
| 2024/10/16 | 689 | 692 | 684 | 690 | 10,000 |
| 2024/10/15 | 689 | 693 | 688 | 692 | 8,000 |
| 2024/10/11 | 682 | 688 | 682 | 683 | 11,000 |
| 2024/10/10 | 687 | 689 | 683 | 685 | 5,200 |
| 2024/10/09 | 687 | 689 | 685 | 685 | 4,300 |
| 2024/10/08 | 689 | 690 | 685 | 685 | 4,000 |
| 2024/10/07 | 688 | 690 | 686 | 690 | 10,200 |
| 2024/10/04 | 682 | 686 | 682 | 685 | 7,300 |
| 2024/10/03 | 688 | 690 | 683 | 684 | 14,900 |
| 2024/10/02 | 691 | 691 | 686 | 686 | 5,500 |
| 2024/10/01 | 686 | 693 | 685 | 693 | 7,200 |
| 2024/09/30 | 683 | 692 | 683 | 688 | 16,000 |
| 2024/09/27 | 691 | 696 | 690 | 692 | 18,600 |
| 2024/09/26 | 698 | 700 | 692 | 694 | 11,200 |
| 2024/09/25 | 705 | 705 | 693 | 698 | 8,000 |
| 2024/09/24 | 695 | 700 | 686 | 698 | 33,700 |
| 2024/09/20 | 693 | 696 | 691 | 692 | 9,600 |
| 2024/09/19 | 692 | 695 | 678 | 691 | 24,000 |
| 2024/09/18 | 698 | 698 | 683 | 693 | 20,800 |
| 2024/09/17 | 700 | 700 | 694 | 694 | 3,400 |
| 2024/09/13 | 698 | 698 | 692 | 693 | 8,100 |
| 2024/09/12 | 702 | 706 | 695 | 698 | 5,400 |
| 2024/09/11 | 704 | 704 | 685 | 691 | 14,000 |
| 2024/09/10 | 705 | 705 | 700 | 702 | 2,400 |
| 2024/09/09 | 696 | 699 | 689 | 699 | 11,000 |
| 2024/09/06 | 702 | 702 | 697 | 698 | 6,400 |
| 2024/09/05 | 701 | 709 | 697 | 699 | 8,600 |
| 2024/09/04 | 698 | 707 | 697 | 699 | 23,400 |
| 2024/09/03 | 706 | 716 | 705 | 708 | 8,600 |
| 2024/09/02 | 710 | 710 | 700 | 705 | 12,600 |
| 2024/08/30 | 709 | 712 | 706 | 707 | 10,700 |
| 2024/08/29 | 707 | 714 | 707 | 709 | 4,300 |
| 2024/08/28 | 712 | 718 | 711 | 715 | 4,100 |
| 2024/08/27 | 706 | 720 | 704 | 719 | 13,000 |
| 2024/08/26 | 714 | 714 | 697 | 706 | 18,000 |
| 2024/08/23 | 694 | 705 | 692 | 705 | 11,500 |
| 2024/08/22 | 690 | 694 | 688 | 694 | 15,000 |
| 2024/08/21 | 690 | 692 | 682 | 688 | 20,000 |
| 2024/08/20 | 686 | 693 | 686 | 690 | 15,100 |
| 2024/08/19 | 689 | 697 | 683 | 683 | 21,400 |