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 |
---|---|---|---|---|---|
2021/12/30 | 654 | 658 | 642 | 658 | 4,000 |
2021/12/29 | 626 | 664 | 621 | 664 | 9,600 |
2021/12/28 | 614 | 628 | 612 | 624 | 31,000 |
2021/12/27 | 619 | 619 | 608 | 613 | 25,100 |
2021/12/24 | 614 | 614 | 605 | 612 | 16,100 |
2021/12/23 | 625 | 625 | 614 | 614 | 9,600 |
2021/12/22 | 617 | 630 | 611 | 625 | 12,200 |
2021/12/21 | 615 | 628 | 608 | 619 | 18,500 |
2021/12/20 | 611 | 624 | 611 | 615 | 14,400 |
2021/12/17 | 639 | 640 | 621 | 621 | 6,300 |
2021/12/16 | 650 | 650 | 636 | 647 | 10,100 |
2021/12/15 | 648 | 649 | 637 | 649 | 6,600 |
2021/12/14 | 643 | 647 | 630 | 645 | 6,800 |
2021/12/13 | 654 | 655 | 649 | 649 | 5,600 |
2021/12/10 | 658 | 667 | 651 | 660 | 10,200 |
2021/12/09 | 641 | 675 | 641 | 666 | 13,800 |
2021/12/08 | 661 | 668 | 643 | 643 | 10,000 |
2021/12/07 | 684 | 684 | 659 | 661 | 12,500 |
2021/12/06 | 639 | 661 | 636 | 659 | 12,700 |
2021/12/03 | 614 | 640 | 614 | 638 | 18,200 |
2021/12/02 | 630 | 635 | 610 | 617 | 11,900 |
2021/12/01 | 623 | 640 | 620 | 635 | 19,500 |
2021/11/30 | 616 | 641 | 616 | 633 | 12,800 |
2021/11/29 | 618 | 648 | 609 | 624 | 62,800 |
2021/11/26 | 676 | 676 | 640 | 648 | 22,600 |
2021/11/25 | 677 | 680 | 668 | 676 | 17,500 |
2021/11/24 | 673 | 679 | 670 | 679 | 15,300 |
2021/11/22 | 663 | 674 | 661 | 669 | 15,900 |
2021/11/19 | 673 | 676 | 654 | 663 | 16,500 |
2021/11/18 | 677 | 677 | 661 | 672 | 10,300 |
2021/11/17 | 688 | 688 | 677 | 680 | 11,000 |
2021/11/16 | 682 | 688 | 673 | 686 | 9,200 |
2021/11/15 | 690 | 690 | 659 | 672 | 12,800 |
2021/11/12 | 675 | 679 | 652 | 664 | 22,800 |
2021/11/11 | 683 | 689 | 671 | 672 | 18,700 |
2021/11/10 | 691 | 691 | 681 | 686 | 7,600 |
2021/11/09 | 704 | 704 | 684 | 686 | 13,100 |
2021/11/08 | 703 | 708 | 695 | 701 | 21,400 |
2021/11/05 | 692 | 695 | 690 | 695 | 5,500 |
2021/11/04 | 700 | 703 | 690 | 691 | 8,000 |
2021/11/02 | 702 | 702 | 694 | 699 | 8,000 |
2021/11/01 | 700 | 702 | 690 | 695 | 13,600 |
2021/10/29 | 700 | 702 | 696 | 698 | 3,300 |
2021/10/28 | 696 | 709 | 692 | 700 | 6,600 |
2021/10/27 | 707 | 707 | 698 | 699 | 7,700 |
2021/10/26 | 700 | 713 | 700 | 708 | 5,900 |
2021/10/25 | 707 | 707 | 700 | 700 | 8,500 |
2021/10/22 | 696 | 709 | 696 | 709 | 9,300 |
2021/10/21 | 709 | 715 | 697 | 699 | 19,500 |
2021/10/20 | 706 | 715 | 705 | 708 | 14,300 |
2021/10/19 | 718 | 720 | 706 | 706 | 7,900 |
2021/10/18 | 720 | 722 | 711 | 712 | 6,600 |
2021/10/15 | 717 | 721 | 701 | 715 | 12,800 |
2021/10/14 | 707 | 712 | 700 | 710 | 13,700 |
2021/10/13 | 721 | 722 | 700 | 711 | 18,800 |
2021/10/12 | 735 | 735 | 718 | 721 | 8,200 |
2021/10/11 | 725 | 735 | 724 | 732 | 7,300 |
2021/10/08 | 711 | 726 | 708 | 717 | 15,300 |
2021/10/07 | 715 | 720 | 702 | 716 | 17,700 |
2021/10/06 | 747 | 747 | 714 | 714 | 25,700 |
2021/10/05 | 743 | 743 | 711 | 732 | 42,300 |
2021/10/04 | 776 | 786 | 741 | 753 | 58,000 |
2021/10/01 | 791 | 792 | 742 | 750 | 106,300 |
2021/09/30 | 760 | 799 | 739 | 789 | 160,800 |
2021/09/29 | 731 | 771 | 724 | 743 | 30,200 |
2021/09/28 | 772 | 774 | 725 | 732 | 50,800 |
2021/09/27 | 713 | 767 | 708 | 758 | 96,100 |
2021/09/24 | 706 | 713 | 695 | 702 | 28,000 |
2021/09/22 | 707 | 708 | 696 | 703 | 10,500 |
2021/09/21 | 690 | 727 | 690 | 707 | 22,600 |
2021/09/17 | 698 | 707 | 698 | 699 | 18,500 |
2021/09/16 | 712 | 712 | 701 | 708 | 12,300 |
2021/09/15 | 734 | 734 | 715 | 716 | 13,500 |
2021/09/14 | 737 | 737 | 722 | 731 | 9,600 |
2021/09/13 | 720 | 723 | 716 | 720 | 3,800 |
2021/09/10 | 720 | 730 | 711 | 720 | 14,300 |
2021/09/09 | 721 | 733 | 721 | 728 | 8,200 |
2021/09/08 | 719 | 732 | 713 | 730 | 10,400 |
2021/09/07 | 711 | 722 | 700 | 712 | 13,500 |
2021/09/06 | 711 | 722 | 709 | 711 | 16,000 |
2021/09/03 | 703 | 713 | 690 | 710 | 12,300 |
2021/09/02 | 714 | 723 | 690 | 695 | 11,300 |
2021/09/01 | 708 | 722 | 701 | 714 | 10,100 |
2021/08/31 | 718 | 722 | 711 | 713 | 5,400 |
2021/08/30 | 709 | 724 | 709 | 714 | 5,000 |
2021/08/27 | 709 | 723 | 698 | 709 | 12,100 |
2021/08/26 | 708 | 715 | 706 | 715 | 5,100 |
2021/08/25 | 713 | 720 | 699 | 708 | 10,200 |
2021/08/24 | 684 | 701 | 683 | 699 | 6,600 |
2021/08/23 | 691 | 691 | 680 | 684 | 7,400 |
2021/08/20 | 694 | 695 | 686 | 691 | 7,700 |
2021/08/19 | 702 | 708 | 693 | 693 | 11,300 |
2021/08/18 | 702 | 709 | 701 | 702 | 6,800 |
2021/08/17 | 722 | 729 | 701 | 714 | 4,200 |
2021/08/16 | 730 | 730 | 705 | 708 | 6,100 |
2021/08/13 | 726 | 736 | 702 | 730 | 8,500 |
2021/08/12 | 735 | 735 | 721 | 730 | 2,600 |
2021/08/11 | 722 | 737 | 722 | 732 | 6,300 |
2021/08/10 | 701 | 732 | 701 | 728 | 5,700 |
2021/08/06 | 702 | 702 | 700 | 700 | 4,200 |
2021/08/05 | 703 | 711 | 701 | 702 | 4,000 |
2021/08/04 | 707 | 709 | 701 | 706 | 6,000 |
2021/08/03 | 705 | 715 | 705 | 708 | 4,100 |
2021/08/02 | 712 | 715 | 702 | 709 | 14,600 |
2021/07/30 | 735 | 736 | 718 | 718 | 4,700 |
2021/07/29 | 737 | 745 | 720 | 726 | 11,500 |
2021/07/28 | 764 | 764 | 737 | 737 | 14,100 |
2021/07/27 | 767 | 767 | 750 | 751 | 5,300 |
2021/07/26 | 755 | 769 | 752 | 755 | 9,200 |
2021/07/21 | 726 | 755 | 726 | 751 | 11,300 |
2021/07/20 | 729 | 738 | 720 | 726 | 13,500 |
2021/07/19 | 750 | 759 | 736 | 759 | 16,700 |
2021/07/16 | 754 | 772 | 754 | 764 | 6,400 |
2021/07/15 | 773 | 789 | 753 | 760 | 14,800 |
2021/07/14 | 778 | 788 | 778 | 780 | 5,900 |
2021/07/13 | 777 | 794 | 777 | 783 | 7,500 |
2021/07/12 | 800 | 801 | 790 | 790 | 6,600 |
2021/07/09 | 770 | 793 | 766 | 793 | 8,300 |
2021/07/08 | 770 | 783 | 767 | 770 | 9,500 |
2021/07/07 | 781 | 820 | 781 | 785 | 25,800 |
2021/07/06 | 812 | 812 | 801 | 811 | 4,600 |
2021/07/05 | 790 | 814 | 784 | 806 | 12,900 |
2021/07/02 | 766 | 790 | 766 | 790 | 6,300 |
2021/07/01 | 775 | 775 | 760 | 768 | 7,400 |
2021/06/30 | 785 | 790 | 775 | 777 | 9,700 |
2021/06/29 | 785 | 791 | 777 | 788 | 5,600 |
2021/06/28 | 781 | 800 | 781 | 787 | 6,700 |
2021/06/25 | 791 | 791 | 777 | 788 | 9,300 |
2021/06/24 | 786 | 790 | 775 | 780 | 13,300 |
2021/06/23 | 800 | 801 | 790 | 795 | 9,000 |
2021/06/22 | 781 | 798 | 780 | 794 | 10,800 |
2021/06/21 | 756 | 785 | 756 | 775 | 23,300 |
2021/06/18 | 809 | 812 | 771 | 786 | 23,800 |
2021/06/17 | 809 | 813 | 796 | 813 | 9,100 |
2021/06/16 | 797 | 813 | 795 | 807 | 25,700 |
2021/06/15 | 829 | 843 | 806 | 817 | 25,000 |
2021/06/14 | 851 | 859 | 830 | 839 | 28,200 |
2021/06/11 | 859 | 859 | 832 | 843 | 22,800 |
2021/06/10 | 880 | 900 | 850 | 857 | 93,100 |
2021/06/09 | 814 | 870 | 805 | 862 | 93,000 |
2021/06/08 | 805 | 810 | 796 | 803 | 28,600 |
2021/06/07 | 818 | 833 | 790 | 803 | 40,100 |
2021/06/04 | 812 | 828 | 811 | 824 | 36,300 |
2021/06/03 | 827 | 888 | 802 | 809 | 120,100 |
2021/06/02 | 728 | 832 | 728 | 815 | 193,600 |
2021/06/01 | 728 | 758 | 706 | 726 | 62,200 |
2021/05/31 | 711 | 716 | 699 | 701 | 21,900 |
2021/05/28 | 712 | 712 | 695 | 707 | 19,200 |
2021/05/27 | 728 | 728 | 700 | 707 | 18,000 |
2021/05/26 | 708 | 728 | 685 | 720 | 55,500 |
2021/05/25 | 714 | 728 | 693 | 708 | 22,000 |
2021/05/24 | 707 | 709 | 697 | 703 | 14,500 |
2021/05/21 | 717 | 719 | 705 | 705 | 11,100 |
2021/05/20 | 718 | 720 | 699 | 706 | 18,300 |
2021/05/19 | 718 | 719 | 703 | 713 | 14,100 |
2021/05/18 | 692 | 725 | 688 | 710 | 16,300 |
2021/05/17 | 725 | 728 | 681 | 700 | 31,400 |
2021/05/14 | 713 | 721 | 695 | 710 | 6,800 |
2021/05/13 | 701 | 711 | 687 | 706 | 7,300 |
2021/05/12 | 718 | 718 | 686 | 704 | 11,100 |
2021/05/11 | 728 | 728 | 705 | 718 | 5,600 |
2021/05/10 | 715 | 722 | 713 | 720 | 4,400 |
2021/05/07 | 701 | 717 | 701 | 713 | 9,300 |
2021/05/06 | 710 | 710 | 696 | 701 | 10,100 |
2021/04/30 | 707 | 710 | 697 | 703 | 8,000 |
2021/04/28 | 720 | 720 | 701 | 706 | 6,800 |
2021/04/27 | 725 | 725 | 716 | 719 | 5,600 |
2021/04/26 | 721 | 726 | 708 | 725 | 19,800 |
2021/04/23 | 679 | 698 | 679 | 697 | 9,100 |
2021/04/22 | 673 | 700 | 673 | 684 | 7,500 |
2021/04/21 | 682 | 682 | 668 | 672 | 12,700 |
2021/04/20 | 698 | 698 | 683 | 685 | 22,600 |
2021/04/19 | 703 | 705 | 695 | 697 | 9,300 |
2021/04/16 | 704 | 704 | 691 | 703 | 15,200 |
2021/04/15 | 711 | 713 | 698 | 704 | 17,300 |
2021/04/14 | 710 | 710 | 700 | 706 | 4,500 |
2021/04/13 | 700 | 709 | 697 | 705 | 14,100 |
2021/04/12 | 706 | 711 | 698 | 701 | 22,300 |
2021/04/09 | 726 | 729 | 707 | 711 | 25,000 |
2021/04/08 | 757 | 760 | 731 | 732 | 13,900 |
2021/04/07 | 754 | 772 | 753 | 759 | 5,300 |
2021/04/06 | 773 | 779 | 759 | 760 | 8,300 |
2021/04/05 | 767 | 785 | 765 | 772 | 4,600 |
2021/04/02 | 780 | 782 | 770 | 770 | 3,800 |
2021/04/01 | 773 | 789 | 771 | 771 | 3,700 |
2021/03/31 | 785 | 788 | 771 | 771 | 7,500 |
2021/03/30 | 765 | 796 | 758 | 785 | 17,900 |
2021/03/29 | 799 | 803 | 777 | 777 | 19,600 |
2021/03/26 | 794 | 802 | 794 | 799 | 8,300 |
2021/03/25 | 788 | 789 | 780 | 782 | 9,400 |
2021/03/24 | 790 | 790 | 770 | 773 | 23,100 |
2021/03/23 | 810 | 815 | 791 | 795 | 18,300 |
2021/03/22 | 800 | 809 | 800 | 805 | 10,100 |
2021/03/19 | 810 | 810 | 800 | 804 | 14,400 |
2021/03/18 | 800 | 815 | 799 | 814 | 18,100 |
2021/03/17 | 782 | 804 | 781 | 800 | 18,000 |
2021/03/16 | 796 | 796 | 777 | 784 | 21,300 |
2021/03/15 | 800 | 805 | 789 | 792 | 27,800 |
2021/03/12 | 784 | 793 | 766 | 793 | 25,000 |
2021/03/11 | 792 | 802 | 777 | 780 | 29,200 |
2021/03/10 | 821 | 821 | 795 | 795 | 25,900 |
2021/03/09 | 790 | 834 | 790 | 821 | 35,900 |
2021/03/08 | 820 | 820 | 790 | 797 | 14,700 |
2021/03/05 | 818 | 818 | 775 | 804 | 27,400 |
2021/03/04 | 823 | 831 | 791 | 823 | 28,900 |
2021/03/03 | 798 | 840 | 798 | 823 | 34,600 |
2021/03/02 | 830 | 835 | 796 | 806 | 32,200 |
2021/03/01 | 826 | 840 | 801 | 828 | 32,900 |
2021/02/26 | 846 | 863 | 832 | 841 | 60,300 |
2021/02/25 | 876 | 879 | 848 | 864 | 47,300 |
2021/02/24 | 821 | 879 | 814 | 864 | 117,100 |
2021/02/22 | 785 | 828 | 785 | 809 | 48,900 |
2021/02/19 | 800 | 800 | 766 | 777 | 20,700 |
2021/02/18 | 821 | 850 | 789 | 794 | 64,700 |
2021/02/17 | 752 | 834 | 752 | 821 | 69,500 |
2021/02/16 | 760 | 767 | 750 | 760 | 15,300 |
2021/02/15 | 759 | 761 | 741 | 760 | 18,900 |
2021/02/12 | 760 | 761 | 743 | 753 | 12,100 |
2021/02/10 | 751 | 761 | 735 | 755 | 14,600 |
2021/02/09 | 760 | 771 | 743 | 743 | 42,600 |
2021/02/08 | 760 | 791 | 760 | 775 | 71,800 |
2021/02/05 | 739 | 760 | 735 | 758 | 51,700 |
2021/02/04 | 716 | 736 | 700 | 717 | 21,300 |
2021/02/03 | 689 | 737 | 689 | 724 | 43,100 |
2021/02/02 | 680 | 686 | 679 | 686 | 13,100 |
2021/02/01 | 668 | 668 | 663 | 667 | 2,200 |
2021/01/29 | 682 | 684 | 667 | 668 | 9,800 |
2021/01/28 | 666 | 680 | 662 | 676 | 11,200 |
2021/01/27 | 672 | 677 | 671 | 671 | 6,500 |
2021/01/26 | 676 | 676 | 670 | 674 | 15,500 |
2021/01/25 | 668 | 674 | 660 | 671 | 23,200 |
2021/01/22 | 650 | 655 | 647 | 648 | 11,800 |
2021/01/21 | 646 | 653 | 646 | 649 | 5,400 |
2021/01/20 | 659 | 659 | 628 | 640 | 19,000 |
2021/01/19 | 650 | 657 | 642 | 651 | 20,300 |
2021/01/18 | 631 | 643 | 631 | 643 | 9,100 |
2021/01/15 | 650 | 650 | 638 | 638 | 10,500 |
2021/01/14 | 643 | 646 | 634 | 645 | 20,500 |
2021/01/13 | 642 | 642 | 630 | 633 | 5,600 |
2021/01/12 | 624 | 642 | 615 | 638 | 12,800 |
2021/01/08 | 625 | 632 | 621 | 625 | 5,400 |
2021/01/07 | 639 | 642 | 625 | 625 | 14,900 |
2021/01/06 | 616 | 624 | 610 | 624 | 7,900 |
2021/01/05 | 606 | 609 | 604 | 606 | 4,300 |
2021/01/04 | 621 | 621 | 606 | 609 | 10,400 |