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
2020/12/30 628 632 619 620 21,700
2020/12/29 596 634 596 625 19,800
2020/12/28 609 610 590 590 36,600
2020/12/25 616 626 610 610 20,000
2020/12/24 618 628 607 614 28,200
2020/12/23 631 634 619 621 27,000
2020/12/22 655 655 631 633 27,400
2020/12/21 675 675 651 658 24,200
2020/12/18 675 678 660 671 16,800
2020/12/17 669 677 669 674 11,500
2020/12/16 678 683 669 673 25,400
2020/12/15 691 691 680 683 19,400
2020/12/14 700 702 690 692 11,100
2020/12/11 700 704 694 695 7,300
2020/12/10 706 709 689 704 13,900
2020/12/09 703 712 703 706 6,000
2020/12/08 717 719 709 710 7,500
2020/12/07 745 751 714 718 18,500
2020/12/04 724 745 724 742 17,500
2020/12/03 712 724 703 717 15,200
2020/12/02 693 710 692 702 13,000
2020/12/01 684 690 684 686 7,900
2020/11/30 693 693 678 688 7,700
2020/11/27 680 709 680 699 15,800
2020/11/26 685 692 683 687 10,000
2020/11/25 706 706 683 692 25,000
2020/11/24 689 700 684 686 12,500
2020/11/20 670 687 669 683 9,200
2020/11/19 702 718 670 674 45,700
2020/11/18 742 742 700 732 27,600
2020/11/17 701 767 700 744 46,500
2020/11/16 702 702 685 691 6,000
2020/11/13 697 698 658 678 27,700
2020/11/12 716 718 694 709 18,400
2020/11/11 759 759 708 715 21,200
2020/11/10 797 797 729 730 70,500
2020/11/09 697 702 692 697 5,400
2020/11/06 721 721 700 705 6,600
2020/11/05 700 727 700 716 4,700
2020/11/04 690 703 690 698 11,500
2020/11/02 684 696 684 694 8,400
2020/10/30 730 730 679 684 10,800
2020/10/29 710 729 710 715 5,600
2020/10/28 729 739 716 725 5,600
2020/10/27 721 744 720 744 5,600
2020/10/26 769 769 725 734 13,000
2020/10/23 763 764 717 732 12,500
2020/10/22 767 775 722 737 19,600
2020/10/21 759 769 758 767 3,600
2020/10/20 777 777 755 756 8,100
2020/10/19 750 782 750 771 14,200
2020/10/16 777 787 756 759 25,100
2020/10/15 819 819 783 790 14,600
2020/10/14 819 819 803 804 9,600
2020/10/13 827 827 810 820 21,200
2020/10/12 846 848 823 830 12,900
2020/10/09 834 843 820 839 16,100
2020/10/08 841 857 828 828 14,400
2020/10/07 842 849 830 842 7,300
2020/10/06 830 856 810 848 33,400
2020/10/05 786 833 786 829 24,400
2020/10/02 802 825 785 786 30,300
2020/09/30 815 834 815 824 7,200
2020/09/29 835 843 810 813 22,900
2020/09/28 850 872 820 820 26,000
2020/09/25 790 884 790 846 68,900
2020/09/24 817 819 765 775 31,800
2020/09/23 840 849 785 816 27,300
2020/09/18 852 872 850 855 15,200
2020/09/17 876 888 850 851 27,400
2020/09/16 877 893 869 876 21,500
2020/09/15 907 919 865 886 50,300
2020/09/14 932 959 920 921 54,200
2020/09/11 893 985 883 946 166,400
2020/09/10 863 889 847 888 39,400
2020/09/09 855 860 840 843 28,300
2020/09/08 852 868 821 842 55,800
2020/09/07 848 869 796 843 70,300
2020/09/04 766 794 766 790 22,000
2020/09/03 812 812 783 796 18,500
2020/09/02 835 840 775 812 23,900
2020/09/01 821 855 821 843 29,100
2020/08/31 789 865 787 838 99,100
2020/08/28 800 810 750 759 67,900
2020/08/27 769 820 751 807 117,700
2020/08/26 709 799 709 799 109,600
2020/08/25 670 700 661 699 65,400
2020/08/24 640 642 628 639 17,800
2020/08/21 616 642 616 626 21,600
2020/08/20 617 622 615 616 3,000
2020/08/19 616 620 607 617 11,500
2020/08/18 641 641 614 625 28,100
2020/08/17 608 648 602 643 23,700
2020/08/14 585 599 578 598 24,700
2020/08/13 564 578 551 575 26,800
2020/08/12 535 558 528 544 28,900
2020/08/11 530 556 524 535 43,800
2020/08/07 506 519 505 515 10,100
2020/08/06 517 517 506 508 10,700
2020/08/05 538 540 511 520 23,300
2020/08/04 514 538 506 531 23,300
2020/08/03 520 520 501 506 33,500
2020/07/31 562 562 524 526 23,500
2020/07/30 582 582 555 579 25,600
2020/07/29 615 615 577 582 32,500
2020/07/28 646 648 616 618 19,400
2020/07/27 673 673 642 648 15,300
2020/07/22 659 674 658 663 8,900
2020/07/21 660 670 656 659 6,900
2020/07/20 658 663 653 660 3,200
2020/07/17 671 671 652 658 10,800
2020/07/16 672 680 667 674 3,000
2020/07/15 669 675 664 674 5,700
2020/07/14 665 682 658 668 3,700
2020/07/13 660 671 657 657 2,800
2020/07/10 657 684 649 658 14,500
2020/07/09 666 666 660 661 3,000
2020/07/08 663 668 660 666 7,200
2020/07/07 681 681 660 673 5,800
2020/07/06 661 684 655 681 7,200
2020/07/03 700 700 660 671 7,500
2020/07/02 704 704 661 684 12,600
2020/07/01 730 735 710 710 4,300
2020/06/30 764 764 728 730 13,500
2020/06/29 764 764 720 734 12,100
2020/06/26 774 779 763 763 5,100
2020/06/25 799 799 768 774 9,100
2020/06/24 800 800 787 787 11,800
2020/06/23 798 807 792 804 15,000
2020/06/22 795 805 785 797 7,700
2020/06/19 786 800 772 795 10,100
2020/06/18 770 779 770 779 2,400
2020/06/17 788 788 773 778 3,000
2020/06/16 758 779 756 777 6,200
2020/06/15 796 796 742 763 10,900
2020/06/12 750 782 730 782 14,900
2020/06/11 804 805 780 783 26,100
2020/06/10 811 817 805 808 4,700
2020/06/09 821 829 808 812 16,100
2020/06/08 797 814 796 812 20,100
2020/06/05 794 820 793 797 19,500
2020/06/04 802 814 792 794 17,000
2020/06/03 813 828 791 797 38,200
2020/06/02 815 839 811 815 18,400
2020/06/01 859 859 807 815 30,900
2020/05/29 870 870 844 846 18,400
2020/05/28 905 905 857 884 48,700
2020/05/27 898 898 855 856 39,600
2020/05/26 834 880 831 869 69,100
2020/05/25 816 859 801 819 32,600
2020/05/22 805 815 792 793 10,500
2020/05/21 800 808 790 804 20,000
2020/05/20 774 803 774 803 15,200
2020/05/19 810 810 783 786 25,200
2020/05/18 772 800 761 781 17,500
2020/05/15 820 822 772 775 19,800
2020/05/14 845 845 782 790 22,600
2020/05/13 860 860 841 845 13,800
2020/05/12 832 888 825 860 41,000
2020/05/11 793 890 793 825 62,900
2020/05/08 808 836 803 808 26,900
2020/05/07 756 810 753 806 37,800
2020/05/01 721 775 721 769 50,700
2020/04/30 716 765 711 759 60,000
2020/04/28 700 727 682 716 23,300
2020/04/27 686 700 675 699 19,500
2020/04/24 690 695 670 695 12,700
2020/04/23 678 698 678 698 11,200
2020/04/22 683 691 668 673 23,100
2020/04/21 718 720 688 689 29,100
2020/04/20 683 720 680 707 44,100
2020/04/17 673 686 665 665 17,000
2020/04/16 668 669 651 668 15,700
2020/04/15 691 694 671 672 24,700
2020/04/14 691 696 669 681 24,900
2020/04/13 647 713 637 671 50,200
2020/04/10 650 650 630 642 18,300
2020/04/09 639 649 612 645 34,100
2020/04/08 621 645 591 630 38,800
2020/04/07 635 641 601 621 40,300
2020/04/06 553 620 540 585 50,600
2020/04/03 555 583 533 533 56,400
2020/04/02 546 546 521 521 11,100
2020/04/01 575 576 532 546 19,800
2020/03/31 570 590 570 576 14,000
2020/03/30 600 600 550 562 56,900
2020/03/27 649 671 635 635 35,800
2020/03/26 680 680 640 642 21,700
2020/03/25 745 745 664 685 41,100
2020/03/24 573 650 573 650 45,900
2020/03/23 543 570 509 550 40,600
2020/03/19 582 598 514 525 53,400
2020/03/18 605 618 570 580 27,700
2020/03/17 545 612 536 609 19,500
2020/03/16 590 616 562 562 41,000
2020/03/13 584 602 524 589 70,300
2020/03/12 637 680 621 624 35,000
2020/03/11 715 715 656 657 58,300
2020/03/10 645 679 617 660 87,600
2020/03/09 703 717 653 655 107,900
2020/03/06 782 782 748 758 61,700
2020/03/05 821 825 796 797 39,500
2020/03/04 825 838 812 812 24,000
2020/03/03 895 896 820 825 51,200
2020/03/02 807 874 801 850 69,600
2020/02/28 852 879 819 822 126,000
2020/02/27 958 958 908 912 82,900
2020/02/26 998 998 956 977 49,200
2020/02/25 990 1,018 987 999 66,900
2020/02/21 1,070 1,076 1,058 1,064 15,500
2020/02/20 1,072 1,100 1,071 1,080 14,000
2020/02/19 1,060 1,085 1,059 1,078 24,000
2020/02/18 1,089 1,097 1,068 1,075 18,200
2020/02/17 1,127 1,127 1,088 1,091 50,100
2020/02/14 1,166 1,176 1,126 1,132 77,300
2020/02/13 1,195 1,209 1,171 1,206 45,300
2020/02/12 1,190 1,191 1,174 1,188 13,900
2020/02/10 1,200 1,208 1,187 1,189 20,400
2020/02/07 1,229 1,239 1,185 1,199 48,000
2020/02/06 1,220 1,228 1,211 1,221 4,000
2020/02/05 1,221 1,229 1,200 1,206 15,000
2020/02/04 1,200 1,240 1,199 1,219 18,800
2020/02/03 1,168 1,203 1,157 1,201 27,500
2020/01/31 1,184 1,193 1,181 1,191 14,500
2020/01/30 1,220 1,224 1,168 1,182 70,200
2020/01/29 1,243 1,243 1,222 1,229 31,700
2020/01/28 1,238 1,247 1,222 1,239 51,400
2020/01/27 1,230 1,278 1,220 1,268 78,700
2020/01/24 1,328 1,332 1,305 1,307 40,900
2020/01/23 1,339 1,341 1,328 1,329 26,700
2020/01/22 1,342 1,349 1,335 1,337 11,100
2020/01/21 1,370 1,370 1,325 1,334 118,500
2020/01/20 1,333 1,371 1,332 1,370 38,600
2020/01/17 1,341 1,341 1,331 1,331 19,600
2020/01/16 1,334 1,339 1,330 1,337 8,200
2020/01/15 1,334 1,338 1,327 1,331 16,300
2020/01/14 1,351 1,360 1,331 1,334 35,100
2020/01/10 1,345 1,364 1,345 1,349 26,800
2020/01/09 1,338 1,355 1,335 1,354 13,300
2020/01/08 1,346 1,346 1,319 1,332 21,800
2020/01/07 1,347 1,356 1,340 1,347 18,300
2020/01/06 1,320 1,345 1,319 1,335 21,900

このページの先頭へ