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 |
|---|---|---|---|---|---|
| 2024/12/30 | 794 | 814 | 793 | 812 | 41,200 |
| 2024/12/27 | 785 | 792 | 780 | 786 | 26,000 |
| 2024/12/26 | 777 | 784 | 777 | 783 | 21,600 |
| 2024/12/25 | 785 | 785 | 775 | 784 | 35,700 |
| 2024/12/24 | 785 | 788 | 779 | 785 | 14,900 |
| 2024/12/23 | 790 | 790 | 780 | 786 | 23,800 |
| 2024/12/20 | 785 | 788 | 780 | 785 | 16,400 |
| 2024/12/19 | 775 | 785 | 773 | 785 | 21,300 |
| 2024/12/18 | 775 | 790 | 775 | 779 | 58,800 |
| 2024/12/17 | 777 | 777 | 770 | 770 | 21,600 |
| 2024/12/16 | 779 | 779 | 771 | 771 | 28,900 |
| 2024/12/13 | 773 | 776 | 771 | 776 | 30,200 |
| 2024/12/12 | 770 | 770 | 762 | 770 | 14,000 |
| 2024/12/11 | 762 | 764 | 756 | 764 | 11,800 |
| 2024/12/10 | 769 | 770 | 758 | 758 | 9,200 |
| 2024/12/09 | 776 | 776 | 765 | 766 | 11,800 |
| 2024/12/06 | 773 | 773 | 758 | 761 | 11,200 |
| 2024/12/05 | 769 | 776 | 762 | 770 | 16,000 |
| 2024/12/04 | 756 | 768 | 756 | 767 | 10,400 |
| 2024/12/03 | 768 | 769 | 755 | 756 | 23,000 |
| 2024/12/02 | 758 | 768 | 752 | 768 | 14,600 |
| 2024/11/29 | 749 | 760 | 749 | 752 | 16,600 |
| 2024/11/28 | 752 | 767 | 745 | 756 | 16,800 |
| 2024/11/27 | 776 | 777 | 763 | 767 | 11,700 |
| 2024/11/26 | 773 | 777 | 769 | 777 | 8,300 |
| 2024/11/25 | 779 | 780 | 767 | 774 | 24,200 |
| 2024/11/22 | 775 | 778 | 757 | 775 | 29,000 |
| 2024/11/21 | 755 | 775 | 755 | 775 | 39,000 |
| 2024/11/20 | 750 | 753 | 745 | 753 | 15,800 |
| 2024/11/19 | 735 | 752 | 735 | 749 | 32,500 |
| 2024/11/18 | 728 | 736 | 725 | 735 | 15,500 |
| 2024/11/15 | 749 | 755 | 720 | 729 | 61,300 |
| 2024/11/14 | 716 | 718 | 712 | 717 | 15,900 |
| 2024/11/13 | 715 | 718 | 706 | 716 | 22,200 |
| 2024/11/12 | 715 | 718 | 714 | 716 | 9,800 |
| 2024/11/11 | 714 | 716 | 711 | 715 | 12,900 |
| 2024/11/08 | 709 | 712 | 703 | 709 | 6,900 |
| 2024/11/07 | 707 | 709 | 701 | 709 | 5,100 |
| 2024/11/06 | 705 | 707 | 697 | 697 | 10,300 |
| 2024/11/05 | 699 | 708 | 698 | 706 | 27,200 |
| 2024/11/01 | 692 | 699 | 692 | 696 | 4,200 |
| 2024/10/31 | 690 | 697 | 690 | 697 | 8,100 |
| 2024/10/30 | 691 | 692 | 690 | 691 | 6,000 |
| 2024/10/29 | 680 | 689 | 678 | 688 | 10,600 |
| 2024/10/28 | 674 | 681 | 670 | 680 | 7,500 |
| 2024/10/25 | 685 | 685 | 674 | 679 | 20,800 |
| 2024/10/24 | 680 | 687 | 677 | 687 | 7,700 |
| 2024/10/23 | 680 | 684 | 675 | 681 | 14,100 |
| 2024/10/22 | 697 | 697 | 677 | 681 | 29,500 |
| 2024/10/21 | 697 | 697 | 691 | 696 | 6,800 |
| 2024/10/18 | 690 | 696 | 690 | 694 | 6,400 |
| 2024/10/17 | 692 | 692 | 680 | 690 | 14,800 |
| 2024/10/16 | 689 | 692 | 684 | 690 | 10,000 |
| 2024/10/15 | 689 | 693 | 688 | 692 | 8,000 |
| 2024/10/11 | 682 | 688 | 682 | 683 | 11,000 |
| 2024/10/10 | 687 | 689 | 683 | 685 | 5,200 |
| 2024/10/09 | 687 | 689 | 685 | 685 | 4,300 |
| 2024/10/08 | 689 | 690 | 685 | 685 | 4,000 |
| 2024/10/07 | 688 | 690 | 686 | 690 | 10,200 |
| 2024/10/04 | 682 | 686 | 682 | 685 | 7,300 |
| 2024/10/03 | 688 | 690 | 683 | 684 | 14,900 |
| 2024/10/02 | 691 | 691 | 686 | 686 | 5,500 |
| 2024/10/01 | 686 | 693 | 685 | 693 | 7,200 |
| 2024/09/30 | 683 | 692 | 683 | 688 | 16,000 |
| 2024/09/27 | 691 | 696 | 690 | 692 | 18,600 |
| 2024/09/26 | 698 | 700 | 692 | 694 | 11,200 |
| 2024/09/25 | 705 | 705 | 693 | 698 | 8,000 |
| 2024/09/24 | 695 | 700 | 686 | 698 | 33,700 |
| 2024/09/20 | 693 | 696 | 691 | 692 | 9,600 |
| 2024/09/19 | 692 | 695 | 678 | 691 | 24,000 |
| 2024/09/18 | 698 | 698 | 683 | 693 | 20,800 |
| 2024/09/17 | 700 | 700 | 694 | 694 | 3,400 |
| 2024/09/13 | 698 | 698 | 692 | 693 | 8,100 |
| 2024/09/12 | 702 | 706 | 695 | 698 | 5,400 |
| 2024/09/11 | 704 | 704 | 685 | 691 | 14,000 |
| 2024/09/10 | 705 | 705 | 700 | 702 | 2,400 |
| 2024/09/09 | 696 | 699 | 689 | 699 | 11,000 |
| 2024/09/06 | 702 | 702 | 697 | 698 | 6,400 |
| 2024/09/05 | 701 | 709 | 697 | 699 | 8,600 |
| 2024/09/04 | 698 | 707 | 697 | 699 | 23,400 |
| 2024/09/03 | 706 | 716 | 705 | 708 | 8,600 |
| 2024/09/02 | 710 | 710 | 700 | 705 | 12,600 |
| 2024/08/30 | 709 | 712 | 706 | 707 | 10,700 |
| 2024/08/29 | 707 | 714 | 707 | 709 | 4,300 |
| 2024/08/28 | 712 | 718 | 711 | 715 | 4,100 |
| 2024/08/27 | 706 | 720 | 704 | 719 | 13,000 |
| 2024/08/26 | 714 | 714 | 697 | 706 | 18,000 |
| 2024/08/23 | 694 | 705 | 692 | 705 | 11,500 |
| 2024/08/22 | 690 | 694 | 688 | 694 | 15,000 |
| 2024/08/21 | 690 | 692 | 682 | 688 | 20,000 |
| 2024/08/20 | 686 | 693 | 686 | 690 | 15,100 |
| 2024/08/19 | 689 | 697 | 683 | 683 | 21,400 |
| 2024/08/16 | 686 | 692 | 681 | 687 | 20,600 |
| 2024/08/15 | 680 | 682 | 666 | 677 | 70,300 |
| 2024/08/14 | 699 | 720 | 691 | 700 | 36,600 |
| 2024/08/13 | 681 | 690 | 672 | 689 | 15,400 |
| 2024/08/09 | 670 | 674 | 653 | 674 | 36,600 |
| 2024/08/08 | 650 | 662 | 631 | 662 | 10,400 |
| 2024/08/07 | 627 | 654 | 620 | 654 | 39,600 |
| 2024/08/06 | 600 | 651 | 600 | 629 | 128,200 |
| 2024/08/05 | 670 | 676 | 570 | 600 | 107,500 |
| 2024/08/02 | 754 | 754 | 711 | 720 | 92,600 |
| 2024/08/01 | 780 | 780 | 759 | 760 | 27,500 |
| 2024/07/31 | 767 | 776 | 760 | 776 | 22,900 |
| 2024/07/30 | 775 | 775 | 768 | 772 | 17,600 |
| 2024/07/29 | 767 | 774 | 767 | 771 | 13,900 |
| 2024/07/26 | 771 | 773 | 764 | 766 | 21,000 |
| 2024/07/25 | 774 | 779 | 770 | 770 | 19,500 |
| 2024/07/24 | 780 | 784 | 774 | 774 | 19,500 |
| 2024/07/23 | 782 | 784 | 778 | 780 | 9,000 |
| 2024/07/22 | 782 | 785 | 778 | 779 | 14,900 |
| 2024/07/19 | 781 | 785 | 779 | 782 | 13,900 |
| 2024/07/18 | 786 | 788 | 782 | 782 | 11,900 |
| 2024/07/17 | 788 | 792 | 788 | 788 | 19,100 |
| 2024/07/16 | 793 | 793 | 783 | 793 | 17,600 |
| 2024/07/12 | 779 | 789 | 779 | 781 | 13,300 |
| 2024/07/11 | 787 | 792 | 780 | 782 | 22,800 |
| 2024/07/10 | 780 | 786 | 777 | 780 | 10,900 |
| 2024/07/09 | 778 | 780 | 774 | 780 | 17,800 |
| 2024/07/08 | 787 | 788 | 776 | 779 | 14,800 |
| 2024/07/05 | 782 | 792 | 782 | 783 | 11,400 |
| 2024/07/04 | 787 | 793 | 781 | 781 | 20,200 |
| 2024/07/03 | 787 | 788 | 782 | 782 | 14,800 |
| 2024/07/02 | 790 | 792 | 783 | 783 | 25,000 |
| 2024/07/01 | 790 | 790 | 781 | 782 | 12,200 |
| 2024/06/28 | 782 | 788 | 782 | 786 | 12,200 |
| 2024/06/27 | 780 | 789 | 777 | 781 | 20,600 |
| 2024/06/26 | 782 | 793 | 776 | 776 | 34,600 |
| 2024/06/25 | 789 | 793 | 781 | 782 | 34,300 |
| 2024/06/24 | 790 | 808 | 778 | 785 | 57,500 |
| 2024/06/21 | 776 | 785 | 775 | 784 | 27,500 |
| 2024/06/20 | 767 | 778 | 767 | 773 | 12,200 |
| 2024/06/19 | 771 | 786 | 768 | 770 | 26,600 |
| 2024/06/18 | 756 | 768 | 755 | 763 | 42,900 |
| 2024/06/17 | 760 | 760 | 750 | 756 | 21,200 |
| 2024/06/14 | 753 | 764 | 752 | 758 | 28,900 |
| 2024/06/13 | 770 | 770 | 752 | 752 | 32,000 |
| 2024/06/12 | 767 | 770 | 761 | 761 | 17,800 |
| 2024/06/11 | 772 | 775 | 767 | 767 | 31,600 |
| 2024/06/10 | 773 | 775 | 770 | 773 | 20,700 |
| 2024/06/07 | 772 | 775 | 766 | 768 | 15,000 |
| 2024/06/06 | 780 | 780 | 766 | 766 | 34,300 |
| 2024/06/05 | 786 | 787 | 775 | 775 | 21,500 |
| 2024/06/04 | 786 | 788 | 780 | 782 | 11,200 |
| 2024/06/03 | 792 | 792 | 780 | 780 | 20,700 |
| 2024/05/31 | 780 | 792 | 780 | 781 | 19,300 |
| 2024/05/30 | 782 | 790 | 776 | 781 | 33,300 |
| 2024/05/29 | 786 | 799 | 782 | 782 | 22,800 |
| 2024/05/28 | 792 | 795 | 782 | 784 | 19,100 |
| 2024/05/27 | 796 | 801 | 787 | 792 | 20,500 |
| 2024/05/24 | 790 | 790 | 781 | 786 | 17,500 |
| 2024/05/23 | 784 | 800 | 783 | 791 | 23,400 |
| 2024/05/22 | 810 | 810 | 786 | 786 | 36,000 |
| 2024/05/21 | 798 | 817 | 796 | 810 | 23,000 |
| 2024/05/20 | 800 | 806 | 795 | 795 | 23,600 |
| 2024/05/17 | 783 | 818 | 781 | 801 | 38,300 |
| 2024/05/16 | 800 | 800 | 781 | 781 | 32,600 |
| 2024/05/15 | 817 | 819 | 797 | 799 | 35,600 |
| 2024/05/14 | 823 | 825 | 815 | 825 | 34,400 |
| 2024/05/13 | 825 | 825 | 811 | 820 | 22,400 |
| 2024/05/10 | 806 | 823 | 806 | 814 | 27,800 |
| 2024/05/09 | 814 | 814 | 800 | 803 | 11,700 |
| 2024/05/08 | 810 | 817 | 806 | 808 | 12,600 |
| 2024/05/07 | 815 | 815 | 807 | 814 | 14,800 |
| 2024/05/02 | 806 | 812 | 800 | 811 | 18,700 |
| 2024/05/01 | 807 | 809 | 803 | 804 | 17,300 |
| 2024/04/30 | 802 | 815 | 798 | 812 | 40,000 |
| 2024/04/26 | 790 | 795 | 784 | 795 | 15,400 |
| 2024/04/25 | 792 | 792 | 785 | 785 | 19,700 |
| 2024/04/24 | 789 | 792 | 785 | 790 | 10,800 |
| 2024/04/23 | 783 | 792 | 783 | 785 | 13,900 |
| 2024/04/22 | 775 | 788 | 775 | 787 | 14,300 |
| 2024/04/19 | 787 | 788 | 767 | 773 | 28,000 |
| 2024/04/18 | 767 | 789 | 767 | 789 | 33,300 |
| 2024/04/17 | 773 | 776 | 762 | 765 | 22,800 |
| 2024/04/16 | 781 | 782 | 770 | 773 | 37,000 |
| 2024/04/15 | 780 | 790 | 775 | 789 | 28,900 |
| 2024/04/12 | 793 | 793 | 783 | 788 | 17,300 |
| 2024/04/11 | 787 | 792 | 783 | 791 | 21,100 |
| 2024/04/10 | 785 | 797 | 785 | 795 | 34,500 |
| 2024/04/09 | 772 | 783 | 769 | 783 | 31,800 |
| 2024/04/08 | 761 | 765 | 757 | 762 | 38,900 |
| 2024/04/05 | 765 | 774 | 752 | 763 | 73,700 |
| 2024/04/04 | 798 | 798 | 768 | 768 | 79,900 |
| 2024/04/03 | 781 | 794 | 775 | 789 | 49,600 |
| 2024/04/02 | 816 | 816 | 785 | 785 | 120,500 |
| 2024/04/01 | 840 | 840 | 807 | 812 | 104,000 |
| 2024/03/29 | 830 | 861 | 822 | 841 | 154,600 |
| 2024/03/28 | 850 | 864 | 830 | 832 | 199,600 |
| 2024/03/27 | 840 | 888 | 830 | 868 | 709,300 |
| 2024/03/26 | 1,038 | 1,089 | 1,021 | 1,050 | 180,100 |
| 2024/03/25 | 1,008 | 1,058 | 993 | 1,027 | 173,600 |
| 2024/03/22 | 960 | 1,008 | 950 | 1,008 | 143,900 |
| 2024/03/21 | 960 | 995 | 936 | 960 | 197,500 |
| 2024/03/19 | 875 | 914 | 874 | 914 | 90,000 |
| 2024/03/18 | 877 | 882 | 869 | 877 | 16,100 |
| 2024/03/15 | 877 | 878 | 863 | 865 | 21,200 |
| 2024/03/14 | 862 | 884 | 862 | 880 | 22,600 |
| 2024/03/13 | 885 | 889 | 857 | 862 | 25,800 |
| 2024/03/12 | 862 | 880 | 854 | 879 | 28,900 |
| 2024/03/11 | 868 | 869 | 847 | 862 | 41,100 |
| 2024/03/08 | 865 | 883 | 860 | 869 | 30,000 |
| 2024/03/07 | 873 | 882 | 863 | 865 | 58,400 |
| 2024/03/06 | 843 | 883 | 835 | 877 | 57,000 |
| 2024/03/05 | 830 | 846 | 825 | 840 | 26,400 |
| 2024/03/04 | 831 | 853 | 831 | 833 | 31,500 |
| 2024/03/01 | 835 | 837 | 823 | 823 | 30,200 |
| 2024/02/29 | 840 | 848 | 833 | 833 | 38,700 |
| 2024/02/28 | 866 | 872 | 847 | 847 | 23,400 |
| 2024/02/27 | 872 | 872 | 860 | 860 | 47,000 |
| 2024/02/26 | 882 | 895 | 870 | 870 | 62,600 |
| 2024/02/22 | 860 | 890 | 848 | 882 | 85,700 |
| 2024/02/21 | 867 | 895 | 855 | 855 | 72,900 |
| 2024/02/20 | 891 | 901 | 870 | 882 | 67,700 |
| 2024/02/19 | 845 | 907 | 841 | 895 | 136,500 |
| 2024/02/16 | 820 | 856 | 815 | 850 | 100,400 |
| 2024/02/15 | 844 | 865 | 817 | 825 | 206,900 |
| 2024/02/14 | 840 | 868 | 826 | 859 | 149,100 |
| 2024/02/13 | 838 | 854 | 826 | 844 | 135,100 |
| 2024/02/09 | 843 | 854 | 824 | 824 | 73,000 |
| 2024/02/08 | 831 | 851 | 823 | 845 | 85,100 |
| 2024/02/07 | 822 | 830 | 812 | 827 | 68,000 |
| 2024/02/06 | 795 | 820 | 789 | 818 | 49,300 |
| 2024/02/05 | 783 | 794 | 778 | 792 | 21,700 |
| 2024/02/02 | 784 | 785 | 777 | 781 | 16,300 |
| 2024/02/01 | 785 | 786 | 775 | 779 | 18,800 |
| 2024/01/31 | 789 | 789 | 778 | 789 | 18,300 |
| 2024/01/30 | 786 | 795 | 784 | 790 | 32,800 |
| 2024/01/29 | 776 | 786 | 772 | 785 | 30,500 |
| 2024/01/26 | 783 | 786 | 773 | 775 | 42,800 |
| 2024/01/25 | 779 | 784 | 774 | 784 | 18,200 |
| 2024/01/24 | 778 | 781 | 770 | 779 | 26,700 |
| 2024/01/23 | 776 | 781 | 773 | 774 | 28,200 |
| 2024/01/22 | 779 | 779 | 771 | 776 | 34,000 |
| 2024/01/19 | 780 | 780 | 766 | 771 | 38,200 |
| 2024/01/18 | 772 | 778 | 768 | 770 | 32,600 |
| 2024/01/17 | 780 | 780 | 765 | 765 | 33,000 |
| 2024/01/16 | 773 | 784 | 766 | 774 | 32,800 |
| 2024/01/15 | 785 | 785 | 773 | 775 | 25,100 |
| 2024/01/12 | 775 | 779 | 766 | 779 | 56,100 |
| 2024/01/11 | 791 | 791 | 772 | 783 | 44,500 |
| 2024/01/10 | 790 | 791 | 774 | 783 | 35,000 |
| 2024/01/09 | 768 | 783 | 766 | 782 | 52,000 |
| 2024/01/05 | 769 | 769 | 761 | 762 | 35,800 |
| 2024/01/04 | 764 | 764 | 751 | 764 | 27,000 |