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
2026/05/25 1,801 1,810 1,765 1,805 63,500
2026/05/22 1,820 1,844 1,785 1,806 57,400
2026/05/21 1,824 1,853 1,798 1,837 84,900
2026/05/20 1,851 1,857 1,780 1,820 130,000
2026/05/19 1,929 1,929 1,830 1,861 192,500
2026/05/18 2,082 2,082 1,900 1,949 203,000
2026/05/15 2,295 2,309 2,014 2,081 217,400
2026/05/14 2,331 2,377 2,266 2,269 85,400
2026/05/13 2,375 2,400 2,325 2,337 84,000
2026/05/12 2,508 2,547 2,387 2,411 114,300
2026/05/11 2,420 2,556 2,406 2,484 138,900
2026/05/08 2,295 2,457 2,280 2,455 185,800
2026/05/07 2,265 2,330 2,200 2,300 194,500
2026/05/01 2,124 2,520 2,102 2,351 856,900
2026/04/30 2,090 2,090 1,992 2,030 106,100
2026/04/28 2,054 2,109 2,054 2,105 46,800
2026/04/27 2,120 2,131 2,034 2,080 98,600
2026/04/24 2,100 2,127 2,077 2,096 70,500
2026/04/23 2,180 2,183 2,091 2,138 107,000
2026/04/22 2,189 2,189 2,138 2,169 91,700
2026/04/21 2,200 2,266 2,165 2,204 240,600
2026/04/20 2,112 2,206 2,025 2,196 740,800
2026/04/17 1,879 1,890 1,829 1,852 53,300
2026/04/16 1,862 1,888 1,845 1,866 64,800
2026/04/15 1,865 1,899 1,828 1,847 101,700
2026/04/14 1,892 1,930 1,840 1,847 135,200
2026/04/13 1,859 1,953 1,847 1,875 144,500
2026/04/10 1,727 1,931 1,727 1,897 483,900
2026/04/09 1,777 1,779 1,695 1,717 120,300
2026/04/08 1,719 1,765 1,676 1,765 169,400
2026/04/07 1,615 1,725 1,605 1,710 239,000
2026/04/06 1,592 1,618 1,552 1,610 178,600
2026/04/03 1,797 1,822 1,555 1,591 847,000
2026/03/27 1,391 1,428 1,391 1,416 57,400
2026/03/26 1,425 1,432 1,385 1,391 83,000
2026/03/25 1,332 1,415 1,330 1,402 93,900
2026/03/24 1,327 1,340 1,295 1,302 46,000
2026/03/23 1,332 1,332 1,281 1,292 91,600
2026/03/19 1,390 1,390 1,353 1,358 53,800
2026/03/18 1,395 1,400 1,379 1,397 27,300
2026/03/17 1,382 1,402 1,377 1,377 30,700
2026/03/16 1,397 1,402 1,380 1,382 41,300
2026/03/13 1,406 1,419 1,401 1,410 31,200
2026/03/12 1,445 1,445 1,415 1,422 30,900
2026/03/11 1,464 1,476 1,441 1,445 26,300
2026/03/10 1,486 1,486 1,449 1,462 39,400
2026/03/09 1,402 1,443 1,388 1,430 98,500
2026/03/06 1,468 1,509 1,460 1,500 26,800
2026/03/05 1,488 1,515 1,480 1,508 52,900
2026/03/04 1,483 1,498 1,418 1,428 133,800
2026/03/03 1,538 1,538 1,516 1,516 51,500
2026/03/02 1,569 1,571 1,543 1,543 86,300
2026/02/27 1,580 1,612 1,575 1,590 52,800
2026/02/26 1,565 1,592 1,565 1,571 45,400
2026/02/25 1,570 1,580 1,552 1,562 53,900
2026/02/24 1,580 1,581 1,536 1,551 55,400
2026/02/20 1,581 1,613 1,552 1,567 73,100
2026/02/19 1,544 1,597 1,535 1,573 110,500
2026/02/18 1,555 1,569 1,529 1,535 53,300
2026/02/17 1,541 1,556 1,525 1,544 62,400
2026/02/16 1,560 1,568 1,515 1,535 100,600
2026/02/13 1,600 1,628 1,534 1,550 325,300
2026/02/12 1,350 1,379 1,330 1,379 60,800
2026/02/10 1,320 1,337 1,311 1,326 29,800
2026/02/09 1,314 1,314 1,291 1,300 18,600
2026/02/06 1,283 1,296 1,275 1,295 14,300
2026/02/05 1,280 1,298 1,275 1,297 18,200
2026/02/04 1,287 1,292 1,268 1,276 25,300
2026/02/03 1,293 1,293 1,280 1,287 15,000
2026/02/02 1,288 1,294 1,275 1,278 29,900
2026/01/30 1,252 1,267 1,250 1,265 20,600
2026/01/29 1,280 1,280 1,246 1,256 40,300
2026/01/28 1,302 1,303 1,279 1,280 48,600
2026/01/27 1,318 1,318 1,301 1,311 22,600
2026/01/26 1,339 1,339 1,316 1,318 27,700
2026/01/23 1,329 1,347 1,325 1,343 14,700
2026/01/22 1,332 1,332 1,312 1,323 22,700
2026/01/21 1,334 1,335 1,320 1,327 30,300
2026/01/20 1,360 1,360 1,335 1,349 27,100
2026/01/19 1,360 1,362 1,347 1,350 22,500
2026/01/16 1,366 1,375 1,353 1,360 31,400
2026/01/15 1,376 1,382 1,359 1,364 45,700
2026/01/14 1,403 1,412 1,368 1,371 60,000
2026/01/13 1,451 1,451 1,399 1,400 60,700
2026/01/09 1,448 1,451 1,444 1,450 9,200
2026/01/08 1,432 1,453 1,431 1,448 14,600
2026/01/07 1,434 1,439 1,423 1,432 10,400
2026/01/06 1,401 1,437 1,401 1,433 14,800
2026/01/05 1,387 1,409 1,387 1,398 24,000

このページの先頭へ