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
2023/12/29 755 760 750 760 32,100
2023/12/28 741 758 739 753 32,200
2023/12/27 746 750 741 743 27,700
2023/12/26 757 758 745 745 73,900
2023/12/25 744 754 738 754 100,200
2023/12/22 726 732 725 732 46,300
2023/12/21 728 728 720 720 38,600
2023/12/20 732 738 730 734 57,200
2023/12/19 721 730 716 726 44,200
2023/12/18 721 725 714 717 37,300
2023/12/15 704 723 702 722 54,700
2023/12/14 711 712 698 704 62,600
2023/12/13 702 714 702 714 38,100
2023/12/12 709 709 702 702 38,800
2023/12/11 705 713 703 707 59,300
2023/12/08 709 711 702 703 54,900
2023/12/07 719 719 709 713 45,400
2023/12/06 710 717 706 716 45,000
2023/12/05 717 725 710 710 44,600
2023/12/04 713 721 707 720 51,400
2023/12/01 725 725 710 712 90,600
2023/11/30 728 728 710 725 113,300
2023/11/29 742 742 730 731 71,700
2023/11/28 750 750 740 742 45,100
2023/11/27 755 755 745 746 58,000
2023/11/24 757 760 750 754 41,500
2023/11/22 758 759 752 754 30,100
2023/11/21 771 771 743 758 65,100
2023/11/20 757 770 749 765 101,000
2023/11/17 748 759 734 757 113,300
2023/11/16 760 764 739 749 143,500
2023/11/15 769 776 747 761 316,800
2023/11/14 849 864 839 854 225,600
2023/11/13 842 842 815 819 86,600
2023/11/10 847 847 827 836 43,400
2023/11/09 844 851 829 851 26,200
2023/11/08 855 861 831 840 39,900
2023/11/07 862 863 847 853 26,200
2023/11/06 859 863 847 862 47,300
2023/11/02 860 863 841 844 38,300
2023/11/01 870 870 837 851 64,800
2023/10/31 840 860 823 860 40,200
2023/10/30 850 850 830 834 45,400
2023/10/27 826 857 826 857 25,500
2023/10/26 835 836 823 826 33,700
2023/10/25 850 853 837 837 26,600
2023/10/24 830 840 800 840 78,900
2023/10/23 845 851 822 822 44,000
2023/10/20 840 854 826 851 59,100
2023/10/19 855 863 842 844 39,800
2023/10/18 850 867 848 861 31,400
2023/10/17 855 875 850 850 34,200
2023/10/16 874 879 842 842 93,900
2023/10/13 902 902 881 881 62,400
2023/10/12 910 911 891 911 41,100
2023/10/11 919 922 908 908 22,300
2023/10/10 917 920 910 915 23,600
2023/10/06 914 928 913 919 18,700
2023/10/05 902 919 902 914 49,500
2023/10/04 909 912 881 890 160,000
2023/10/03 934 943 922 923 68,000
2023/10/02 947 954 937 938 30,100
2023/09/29 955 958 939 941 25,900
2023/09/28 961 961 937 952 61,900
2023/09/27 958 967 951 967 35,300
2023/09/26 983 983 963 963 26,400
2023/09/25 970 983 963 983 57,200
2023/09/22 952 972 946 968 38,500
2023/09/21 979 979 946 959 56,300
2023/09/20 965 984 964 979 68,700
2023/09/19 950 966 943 965 44,700
2023/09/15 945 950 934 950 42,500
2023/09/14 943 948 932 944 34,900
2023/09/13 942 951 940 943 31,900
2023/09/12 936 944 931 942 45,400
2023/09/11 952 955 929 935 74,400
2023/09/08 936 973 936 960 91,000
2023/09/07 930 947 930 941 39,100
2023/09/06 949 949 925 930 99,000
2023/09/05 946 952 933 948 50,500
2023/09/04 956 963 946 946 62,900
2023/09/01 951 964 939 960 43,000
2023/08/31 942 959 939 953 53,000
2023/08/30 961 968 932 938 104,900
2023/08/29 989 1,003 964 966 94,400
2023/08/28 1,039 1,040 986 988 142,700
2023/08/25 1,036 1,068 1,027 1,030 94,900
2023/08/24 1,032 1,052 1,032 1,040 110,800
2023/08/23 1,022 1,049 1,022 1,030 74,800
2023/08/22 1,014 1,045 1,001 1,022 118,500
2023/08/21 986 1,031 981 1,014 80,800
2023/08/18 1,022 1,041 997 997 133,300
2023/08/17 1,006 1,056 1,000 1,026 162,600
2023/08/16 1,002 1,079 999 1,004 254,300
2023/08/15 905 1,020 897 1,019 497,800
2023/08/14 985 1,005 966 994 359,100
2023/08/10 933 957 925 955 231,700
2023/08/09 926 931 913 920 80,500
2023/08/08 930 933 917 922 51,800
2023/08/07 908 930 903 927 76,400
2023/08/04 902 911 900 906 21,400
2023/08/03 891 909 880 903 60,500
2023/08/02 910 911 885 896 66,500
2023/08/01 911 920 911 911 46,000
2023/07/31 905 920 903 910 67,800
2023/07/28 900 906 891 895 36,600
2023/07/27 898 908 898 900 27,500
2023/07/26 897 904 887 904 33,500
2023/07/25 905 905 895 896 31,400
2023/07/24 896 910 896 902 44,700
2023/07/21 898 901 889 890 33,700
2023/07/20 900 908 898 900 34,700
2023/07/19 891 900 891 900 25,800
2023/07/18 891 899 886 890 33,400
2023/07/14 905 905 886 891 28,000
2023/07/13 897 905 886 897 35,000
2023/07/12 910 910 891 891 32,900
2023/07/11 892 910 892 910 45,700
2023/07/10 884 894 880 892 45,800
2023/07/07 872 890 870 889 24,400
2023/07/06 888 889 874 877 56,000
2023/07/05 892 895 885 889 31,800
2023/07/04 897 900 890 897 27,700
2023/07/03 912 912 895 899 43,700
2023/06/30 897 903 888 900 35,000
2023/06/29 900 915 896 897 22,500
2023/06/28 901 907 892 900 45,600
2023/06/27 900 901 885 901 26,900
2023/06/26 916 916 895 900 54,900
2023/06/23 928 937 902 918 43,300
2023/06/22 920 936 919 919 42,600
2023/06/21 915 939 909 920 79,300
2023/06/20 908 919 899 909 47,800
2023/06/19 893 909 889 906 45,900
2023/06/16 882 889 878 887 27,000
2023/06/15 886 889 874 886 44,400
2023/06/14 888 890 881 886 29,400
2023/06/13 895 898 884 888 32,500
2023/06/12 899 900 886 891 30,500
2023/06/09 902 905 895 898 19,700
2023/06/08 905 905 891 896 26,800
2023/06/07 907 911 885 908 39,600
2023/06/06 901 905 895 903 16,400
2023/06/05 906 911 900 904 33,200
2023/06/02 895 903 891 900 21,700
2023/06/01 891 906 891 898 29,800
2023/05/31 888 892 880 891 31,900
2023/05/30 902 902 872 891 60,100
2023/05/29 913 913 891 903 56,900
2023/05/26 884 906 876 901 82,900
2023/05/25 888 890 871 875 62,800
2023/05/24 871 889 870 887 41,800
2023/05/23 915 915 874 881 101,200
2023/05/22 900 917 889 900 84,500
2023/05/19 921 921 891 897 69,500
2023/05/18 921 926 901 921 95,100
2023/05/17 939 949 921 926 65,900
2023/05/16 985 985 931 941 146,100
2023/05/15 971 1,004 952 985 304,800
2023/05/12 1,000 1,039 986 1,031 123,000
2023/05/11 1,005 1,008 986 1,005 129,100
2023/05/10 1,039 1,043 1,004 1,010 74,400
2023/05/09 1,045 1,050 1,014 1,030 84,800
2023/05/08 990 1,041 980 1,027 142,900
2023/05/02 988 988 968 988 72,700
2023/05/01 1,005 1,014 968 988 166,700
2023/04/28 1,025 1,028 957 981 212,500
2023/04/27 1,030 1,044 1,012 1,019 96,500
2023/04/26 1,049 1,073 1,021 1,025 247,100
2023/04/25 1,050 1,082 1,030 1,059 448,500
2023/04/24 955 1,044 953 1,020 524,600
2023/04/21 936 938 914 934 79,200
2023/04/20 884 945 883 918 196,800
2023/04/19 882 886 875 883 42,400
2023/04/18 888 891 873 890 52,800
2023/04/17 903 905 883 887 74,200
2023/04/14 920 920 900 903 52,500
2023/04/13 894 914 888 914 49,700
2023/04/12 909 930 893 900 94,200
2023/04/11 914 925 885 900 153,700
2023/04/10 893 906 879 885 103,000
2023/04/07 872 889 864 870 65,100
2023/04/06 865 876 851 863 50,200
2023/04/05 883 886 851 865 54,800
2023/04/04 893 907 880 886 99,800
2023/04/03 889 895 877 881 51,000
2023/03/31 879 886 865 886 37,200
2023/03/30 848 883 848 874 38,700
2023/03/29 825 859 823 855 46,700
2023/03/28 828 835 824 824 30,800
2023/03/27 841 848 823 825 55,300
2023/03/24 850 851 835 835 44,800
2023/03/23 849 857 842 849 57,400
2023/03/22 851 861 847 850 58,900
2023/03/20 870 871 832 847 45,600
2023/03/17 856 874 849 865 44,100
2023/03/16 838 862 836 848 61,500
2023/03/15 863 864 849 864 32,800
2023/03/14 870 874 838 848 86,300
2023/03/13 876 889 870 880 52,100
2023/03/10 921 921 888 893 76,100
2023/03/09 942 942 923 924 58,200
2023/03/08 926 933 916 931 32,500
2023/03/07 935 946 928 930 28,300
2023/03/06 925 938 920 932 24,200
2023/03/03 930 943 915 925 41,300
2023/03/02 922 930 918 927 39,600
2023/03/01 928 936 910 912 41,700
2023/02/28 921 934 916 928 32,600
2023/02/27 908 925 908 920 27,900
2023/02/24 926 931 908 913 50,700
2023/02/22 935 940 905 931 78,700
2023/02/21 955 955 932 941 63,200
2023/02/20 901 955 901 955 115,300
2023/02/17 885 910 871 904 72,000
2023/02/16 888 889 871 889 37,100
2023/02/15 888 889 850 884 114,600
2023/02/14 896 896 847 885 231,200
2023/02/13 899 913 893 900 116,700
2023/02/10 889 901 885 893 45,900
2023/02/09 888 898 883 898 46,000
2023/02/08 891 891 886 888 14,000
2023/02/07 870 890 870 888 51,100
2023/02/06 877 877 865 872 8,400
2023/02/03 878 878 860 870 12,300
2023/02/02 878 880 861 868 21,900
2023/02/01 885 900 871 877 98,500
2023/01/31 866 872 865 870 6,900
2023/01/30 866 872 840 870 37,000
2023/01/27 872 872 863 866 19,500
2023/01/26 864 868 850 866 20,900
2023/01/25 844 858 835 858 26,900
2023/01/24 845 845 831 843 15,200
2023/01/23 848 848 830 844 8,500
2023/01/20 822 840 822 838 9,300
2023/01/19 811 825 810 824 6,600
2023/01/18 810 823 810 815 8,700
2023/01/17 810 815 807 811 4,400
2023/01/16 812 821 801 810 8,400
2023/01/13 817 817 809 815 4,400
2023/01/12 825 825 802 817 18,000
2023/01/11 827 835 813 820 9,600
2023/01/10 834 840 816 832 10,700
2023/01/06 811 848 808 832 15,600
2023/01/05 821 821 811 812 4,700
2023/01/04 836 838 806 818 39,900

このページの先頭へ