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
2022/12/30 816 838 807 838 40,400
2022/12/29 805 818 798 816 13,500
2022/12/28 820 820 794 811 21,200
2022/12/27 790 820 790 819 36,600
2022/12/26 800 800 773 784 47,900
2022/12/23 800 810 786 795 28,900
2022/12/22 802 814 798 811 18,400
2022/12/21 807 808 786 793 71,600
2022/12/20 843 846 791 815 72,700
2022/12/19 844 844 827 840 15,500
2022/12/16 836 847 830 832 20,000
2022/12/15 852 852 840 846 7,700
2022/12/14 852 857 843 849 9,700
2022/12/13 858 861 846 852 26,600
2022/12/12 860 864 850 855 9,600
2022/12/09 853 866 848 862 21,600
2022/12/08 841 855 820 853 26,100
2022/12/07 822 848 822 842 10,000
2022/12/06 824 832 819 821 17,100
2022/12/05 840 841 826 834 29,200
2022/12/02 850 850 835 848 19,500
2022/12/01 880 880 849 852 31,700
2022/11/30 867 878 860 874 49,800
2022/11/29 848 868 841 868 9,800
2022/11/28 858 867 845 856 26,500
2022/11/25 845 860 829 858 37,000
2022/11/24 840 850 831 840 16,500
2022/11/22 818 837 813 835 20,700
2022/11/21 825 825 813 816 16,000
2022/11/18 825 826 809 815 11,600
2022/11/17 778 826 778 826 44,000
2022/11/16 811 811 768 783 70,200
2022/11/15 837 847 797 810 83,700
2022/11/14 823 858 823 852 54,200
2022/11/11 854 854 810 823 50,000
2022/11/10 854 854 833 839 17,600
2022/11/09 878 878 843 847 32,400
2022/11/08 872 873 863 869 22,000
2022/11/07 880 880 870 872 28,400
2022/11/04 864 874 857 872 14,200
2022/11/02 860 875 860 864 29,200
2022/11/01 886 886 862 863 31,700
2022/10/31 872 890 851 890 58,800
2022/10/28 875 885 863 864 22,800
2022/10/27 880 891 865 885 22,000
2022/10/26 915 915 885 885 41,800
2022/10/25 908 918 892 918 44,300
2022/10/24 950 954 901 907 75,300
2022/10/21 955 956 935 952 32,700
2022/10/20 955 963 935 960 51,700
2022/10/19 970 975 932 956 85,300
2022/10/18 980 990 946 973 180,900
2022/10/17 885 970 885 970 198,200
2022/10/14 875 880 860 873 32,500
2022/10/13 880 892 857 862 56,900
2022/10/12 890 890 867 870 68,600
2022/10/11 877 913 864 875 109,900
2022/10/07 876 880 870 876 13,400
2022/10/06 878 878 862 876 3,300
2022/10/05 889 889 862 879 15,700
2022/10/04 880 887 865 886 23,800
2022/10/03 893 893 858 875 28,500
2022/09/30 878 898 870 890 22,700
2022/09/29 906 910 876 889 41,700
2022/09/28 910 940 865 891 104,500
2022/09/27 884 896 873 895 57,200
2022/09/26 897 900 853 874 53,800
2022/09/22 868 882 840 882 29,600
2022/09/21 867 875 860 875 8,700
2022/09/20 894 898 865 867 37,500
2022/09/16 881 891 865 884 48,800
2022/09/15 880 900 866 870 115,800
2022/09/14 836 879 836 870 39,400
2022/09/13 856 873 854 866 62,500
2022/09/12 831 854 831 854 33,800
2022/09/09 832 832 809 817 7,500
2022/09/08 825 850 825 832 14,100
2022/09/07 812 828 812 825 6,400
2022/09/06 847 853 804 811 10,600
2022/09/05 851 853 845 851 4,900
2022/09/02 868 882 855 858 19,100
2022/09/01 862 880 860 868 21,600
2022/08/31 852 880 852 877 48,100
2022/08/30 867 879 844 867 14,400
2022/08/29 853 872 850 863 19,400
2022/08/26 869 880 833 871 23,300
2022/08/25 890 890 863 874 28,400
2022/08/24 887 899 840 889 53,200
2022/08/23 852 888 840 881 32,200
2022/08/22 831 855 825 854 57,500
2022/08/19 809 839 807 836 43,400
2022/08/18 795 820 790 813 36,500
2022/08/17 778 798 778 796 36,400
2022/08/16 775 783 770 777 29,100
2022/08/15 780 788 765 776 68,900
2022/08/12 730 739 700 739 29,300
2022/08/10 717 731 713 731 15,500
2022/08/09 718 718 712 718 4,100
2022/08/08 717 718 706 718 10,800
2022/08/05 707 714 700 714 16,900
2022/08/04 708 708 705 705 2,100
2022/08/03 708 708 703 705 3,800
2022/08/02 706 709 705 708 4,700
2022/08/01 711 711 697 703 10,600
2022/07/29 699 699 690 690 700
2022/07/28 695 699 694 695 3,600
2022/07/27 695 697 685 696 5,200
2022/07/26 699 700 691 695 5,400
2022/07/25 714 714 695 698 10,800
2022/07/22 705 705 696 698 3,500
2022/07/21 700 700 689 697 8,700
2022/07/20 695 696 686 690 6,900
2022/07/19 688 690 681 685 5,400
2022/07/15 692 701 681 691 15,200
2022/07/14 685 690 685 688 1,300
2022/07/13 687 692 683 683 2,700
2022/07/12 701 701 681 685 4,700
2022/07/11 692 717 692 697 4,700
2022/07/08 706 706 695 706 2,700
2022/07/07 710 710 678 700 23,400
2022/07/06 720 723 706 721 14,100
2022/07/05 714 726 714 722 6,000
2022/07/04 730 730 706 714 12,900
2022/07/01 735 742 725 731 10,100
2022/06/30 734 738 731 736 3,700
2022/06/29 740 740 734 736 1,500
2022/06/28 738 740 734 740 3,800
2022/06/27 737 742 727 738 13,200
2022/06/24 727 738 698 738 28,700
2022/06/23 734 735 727 732 7,600
2022/06/22 730 737 728 731 10,600
2022/06/21 741 741 728 733 7,800
2022/06/20 725 740 725 735 16,600
2022/06/17 716 730 715 727 12,200
2022/06/16 727 740 720 727 23,000
2022/06/15 729 729 715 727 24,200
2022/06/14 715 727 700 727 27,000
2022/06/13 720 731 711 723 16,600
2022/06/10 731 738 721 721 9,800
2022/06/09 744 745 726 731 29,300
2022/06/08 731 744 729 735 11,400
2022/06/07 741 750 721 730 30,900
2022/06/06 738 750 736 741 26,400
2022/06/03 723 735 709 733 18,900
2022/06/02 715 727 706 723 29,800
2022/06/01 725 727 713 725 15,600
2022/05/31 735 736 713 729 30,500
2022/05/30 721 730 706 727 64,700
2022/05/27 683 717 682 702 81,000
2022/05/26 670 674 663 673 17,000
2022/05/25 675 675 659 670 19,100
2022/05/24 669 674 664 670 17,400
2022/05/23 661 669 658 667 16,500
2022/05/20 660 660 647 659 6,200
2022/05/19 656 664 651 660 12,400
2022/05/18 650 661 650 657 4,900
2022/05/17 648 659 648 656 4,500
2022/05/16 654 655 647 654 10,900
2022/05/13 649 653 641 653 5,300
2022/05/12 650 657 650 650 3,000
2022/05/11 642 663 642 659 9,500
2022/05/10 656 656 643 644 4,200
2022/05/09 659 659 644 653 11,600
2022/05/06 636 663 636 650 19,600
2022/05/02 639 648 633 644 5,300
2022/04/28 641 645 632 644 7,600
2022/04/27 626 648 622 648 12,700
2022/04/26 630 635 627 627 5,700
2022/04/25 627 632 616 628 10,500
2022/04/22 627 630 620 622 27,900
2022/04/21 635 635 626 626 12,700
2022/04/20 631 632 626 627 13,200
2022/04/19 632 636 629 633 8,700
2022/04/18 646 646 630 630 3,800
2022/04/15 640 648 622 648 8,300
2022/04/14 629 632 622 630 7,900
2022/04/13 622 627 618 621 10,700
2022/04/12 626 628 618 622 22,600
2022/04/11 642 646 637 639 7,600
2022/04/08 652 652 644 647 3,000
2022/04/07 659 659 650 652 13,200
2022/04/06 647 660 643 660 20,600
2022/04/05 642 650 642 645 11,400
2022/04/04 642 648 642 644 2,400
2022/04/01 652 652 630 644 4,000
2022/03/31 647 656 639 651 16,100
2022/03/30 654 654 644 648 21,400
2022/03/29 648 657 640 651 12,500
2022/03/28 647 659 640 648 29,700
2022/03/25 645 663 627 651 49,000
2022/03/24 637 637 627 636 22,200
2022/03/23 635 640 634 635 5,800
2022/03/22 635 638 628 630 11,000
2022/03/18 646 646 626 636 20,300
2022/03/17 648 651 638 643 15,900
2022/03/16 643 647 634 644 7,900
2022/03/15 649 649 633 638 9,200
2022/03/14 645 651 626 647 17,700
2022/03/11 624 635 624 626 1,700
2022/03/10 620 635 619 635 12,400
2022/03/09 620 625 610 611 4,800
2022/03/08 612 635 608 618 8,500
2022/03/07 630 636 618 622 16,500
2022/03/04 660 660 643 649 13,900
2022/03/03 655 660 647 655 5,200
2022/03/02 646 656 646 649 14,700
2022/03/01 660 663 647 663 7,700
2022/02/28 650 659 635 659 15,300
2022/02/25 651 653 633 650 13,300
2022/02/24 637 650 630 641 10,800
2022/02/22 637 637 624 637 3,800
2022/02/21 639 640 622 635 18,100
2022/02/18 640 646 633 640 20,500
2022/02/17 658 660 640 645 7,600
2022/02/16 660 665 653 657 15,600
2022/02/15 649 660 633 642 26,800
2022/02/14 626 648 626 633 19,900
2022/02/10 654 656 646 654 6,900
2022/02/09 658 658 627 639 11,400
2022/02/08 650 655 641 648 7,900
2022/02/07 646 646 635 638 6,300
2022/02/04 642 650 622 650 11,500
2022/02/03 628 643 624 634 3,100
2022/02/02 623 648 623 628 10,900
2022/02/01 639 639 621 621 3,100
2022/01/31 630 638 624 638 3,300
2022/01/28 606 633 606 633 3,700
2022/01/27 630 630 607 609 32,300
2022/01/26 628 634 621 634 1,500
2022/01/25 650 655 622 622 17,000
2022/01/24 624 629 623 628 5,000
2022/01/21 616 624 614 624 8,300
2022/01/20 617 619 613 616 18,300
2022/01/19 629 634 616 620 10,300
2022/01/18 632 638 626 629 5,400
2022/01/17 630 641 626 631 9,900
2022/01/14 623 625 617 622 8,600
2022/01/13 626 631 620 621 8,600
2022/01/12 627 634 625 632 6,500
2022/01/11 630 638 627 630 2,800
2022/01/07 635 642 626 632 6,000
2022/01/06 649 649 628 628 6,000
2022/01/05 654 659 621 649 18,900
2022/01/04 648 655 630 650 5,500

このページの先頭へ