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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/07/17 | 1,221 | 1,269 | 1,221 | 1,269 | 31,900 |
| 2025/07/16 | 1,233 | 1,233 | 1,215 | 1,221 | 14,200 |
| 2025/07/15 | 1,248 | 1,259 | 1,239 | 1,242 | 19,100 |
| 2025/07/14 | 1,236 | 1,241 | 1,228 | 1,231 | 11,900 |
| 2025/07/11 | 1,237 | 1,248 | 1,232 | 1,236 | 8,200 |
| 2025/07/10 | 1,240 | 1,242 | 1,223 | 1,227 | 10,600 |
| 2025/07/09 | 1,233 | 1,235 | 1,211 | 1,235 | 13,300 |
| 2025/07/08 | 1,210 | 1,220 | 1,197 | 1,211 | 22,000 |
| 2025/07/07 | 1,196 | 1,221 | 1,195 | 1,195 | 21,200 |
| 2025/07/04 | 1,198 | 1,206 | 1,189 | 1,195 | 16,200 |
| 2025/07/03 | 1,201 | 1,208 | 1,187 | 1,198 | 33,100 |
| 2025/07/02 | 1,230 | 1,232 | 1,203 | 1,203 | 21,800 |
| 2025/07/01 | 1,217 | 1,240 | 1,203 | 1,230 | 36,600 |
| 2025/06/30 | 1,258 | 1,260 | 1,212 | 1,216 | 38,900 |
| 2025/06/27 | 1,277 | 1,290 | 1,255 | 1,264 | 14,400 |
| 2025/06/26 | 1,258 | 1,288 | 1,247 | 1,265 | 36,500 |
| 2025/06/25 | 1,281 | 1,281 | 1,252 | 1,261 | 25,000 |
| 2025/06/24 | 1,260 | 1,285 | 1,260 | 1,264 | 31,800 |
| 2025/06/23 | 1,282 | 1,290 | 1,249 | 1,249 | 33,000 |
| 2025/06/20 | 1,300 | 1,303 | 1,281 | 1,289 | 23,000 |
| 2025/06/19 | 1,270 | 1,302 | 1,270 | 1,302 | 40,500 |
| 2025/06/18 | 1,301 | 1,314 | 1,270 | 1,270 | 33,000 |
| 2025/06/17 | 1,308 | 1,314 | 1,294 | 1,301 | 24,600 |
| 2025/06/16 | 1,307 | 1,308 | 1,276 | 1,296 | 53,700 |
| 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 |