帝国ホテル(9708)の株価時系列情報
帝国ホテル(9708)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 986 | 998 | 985 | 990 | 40,300 |
| 2025/07/29 | 1,000 | 1,002 | 985 | 989 | 83,500 |
| 2025/07/28 | 987 | 1,007 | 981 | 1,002 | 321,700 |
| 2025/07/25 | 984 | 986 | 977 | 982 | 46,300 |
| 2025/07/24 | 974 | 984 | 970 | 984 | 73,300 |
| 2025/07/23 | 953 | 972 | 953 | 967 | 73,700 |
| 2025/07/22 | 953 | 960 | 952 | 953 | 35,500 |
| 2025/07/18 | 970 | 973 | 951 | 951 | 56,900 |
| 2025/07/17 | 972 | 976 | 971 | 975 | 21,900 |
| 2025/07/16 | 972 | 981 | 970 | 976 | 42,100 |
| 2025/07/15 | 985 | 985 | 973 | 976 | 41,900 |
| 2025/07/14 | 979 | 985 | 974 | 985 | 51,400 |
| 2025/07/11 | 977 | 983 | 977 | 979 | 33,600 |
| 2025/07/10 | 981 | 981 | 969 | 975 | 44,600 |
| 2025/07/09 | 969 | 981 | 967 | 978 | 73,600 |
| 2025/07/08 | 970 | 977 | 969 | 975 | 27,100 |
| 2025/07/07 | 974 | 978 | 968 | 970 | 23,500 |
| 2025/07/04 | 975 | 975 | 966 | 971 | 47,800 |
| 2025/07/03 | 990 | 992 | 975 | 978 | 68,900 |
| 2025/07/02 | 983 | 992 | 980 | 991 | 79,600 |
| 2025/07/01 | 974 | 984 | 970 | 983 | 41,900 |
| 2025/06/30 | 994 | 996 | 973 | 974 | 141,800 |
| 2025/06/27 | 989 | 997 | 986 | 994 | 83,300 |
| 2025/06/26 | 989 | 999 | 981 | 985 | 120,700 |
| 2025/06/25 | 989 | 993 | 978 | 990 | 149,300 |
| 2025/06/24 | 988 | 991 | 981 | 985 | 38,200 |
| 2025/06/23 | 989 | 993 | 984 | 988 | 52,900 |
| 2025/06/20 | 984 | 999 | 978 | 990 | 483,300 |
| 2025/06/19 | 986 | 990 | 977 | 979 | 50,200 |
| 2025/06/18 | 978 | 989 | 975 | 987 | 70,000 |
| 2025/06/17 | 983 | 985 | 974 | 978 | 39,500 |
| 2025/06/16 | 977 | 984 | 976 | 983 | 57,400 |
| 2025/06/13 | 982 | 984 | 973 | 978 | 58,800 |
| 2025/06/12 | 984 | 984 | 961 | 977 | 62,000 |
| 2025/06/11 | 975 | 987 | 971 | 984 | 162,000 |
| 2025/06/10 | 960 | 975 | 959 | 975 | 127,600 |
| 2025/06/09 | 960 | 963 | 952 | 961 | 45,800 |
| 2025/06/06 | 949 | 962 | 948 | 960 | 62,500 |
| 2025/06/05 | 951 | 957 | 945 | 948 | 61,700 |
| 2025/06/04 | 957 | 961 | 946 | 951 | 60,800 |
| 2025/06/03 | 943 | 958 | 943 | 957 | 74,500 |
| 2025/06/02 | 953 | 959 | 937 | 943 | 122,500 |
| 2025/05/30 | 955 | 957 | 947 | 947 | 89,800 |
| 2025/05/29 | 951 | 958 | 948 | 956 | 87,500 |
| 2025/05/28 | 948 | 950 | 945 | 949 | 78,900 |
| 2025/05/27 | 947 | 947 | 943 | 946 | 37,000 |
| 2025/05/26 | 944 | 949 | 941 | 947 | 77,600 |
| 2025/05/23 | 939 | 945 | 939 | 941 | 63,200 |
| 2025/05/22 | 934 | 938 | 929 | 937 | 51,800 |
| 2025/05/21 | 934 | 935 | 928 | 935 | 58,700 |
| 2025/05/20 | 940 | 944 | 928 | 933 | 61,700 |
| 2025/05/19 | 910 | 948 | 910 | 939 | 262,300 |
| 2025/05/16 | 915 | 916 | 906 | 910 | 30,500 |
| 2025/05/15 | 913 | 923 | 913 | 916 | 192,900 |
| 2025/05/14 | 908 | 914 | 902 | 913 | 154,500 |
| 2025/05/13 | 903 | 910 | 899 | 902 | 128,400 |
| 2025/05/12 | 901 | 904 | 899 | 902 | 34,000 |
| 2025/05/09 | 901 | 904 | 897 | 901 | 37,200 |
| 2025/05/08 | 904 | 904 | 899 | 901 | 32,600 |
| 2025/05/07 | 903 | 908 | 902 | 904 | 30,800 |
| 2025/05/02 | 910 | 910 | 902 | 908 | 26,500 |
| 2025/05/01 | 903 | 912 | 900 | 911 | 114,900 |
| 2025/04/30 | 901 | 904 | 896 | 901 | 67,600 |
| 2025/04/28 | 900 | 904 | 898 | 901 | 26,600 |
| 2025/04/25 | 898 | 904 | 892 | 898 | 49,800 |
| 2025/04/24 | 906 | 906 | 897 | 898 | 30,600 |
| 2025/04/23 | 902 | 907 | 899 | 903 | 63,800 |
| 2025/04/22 | 899 | 903 | 896 | 901 | 65,400 |
| 2025/04/21 | 896 | 904 | 896 | 902 | 55,700 |
| 2025/04/18 | 891 | 898 | 890 | 897 | 38,500 |
| 2025/04/17 | 892 | 898 | 889 | 894 | 56,300 |
| 2025/04/16 | 894 | 899 | 890 | 899 | 69,700 |
| 2025/04/15 | 894 | 897 | 888 | 894 | 45,700 |
| 2025/04/14 | 891 | 897 | 890 | 893 | 37,400 |
| 2025/04/11 | 882 | 891 | 879 | 891 | 47,400 |
| 2025/04/10 | 884 | 899 | 878 | 895 | 97,600 |
| 2025/04/09 | 883 | 885 | 857 | 869 | 107,700 |
| 2025/04/08 | 884 | 894 | 868 | 890 | 182,300 |
| 2025/04/07 | 840 | 876 | 836 | 859 | 284,400 |
| 2025/04/04 | 875 | 875 | 858 | 869 | 158,800 |
| 2025/04/03 | 874 | 878 | 866 | 878 | 124,300 |
| 2025/04/02 | 889 | 889 | 873 | 877 | 101,300 |
| 2025/04/01 | 891 | 894 | 883 | 883 | 126,300 |
| 2025/03/31 | 900 | 900 | 890 | 894 | 173,200 |
| 2025/03/28 | 901 | 906 | 897 | 899 | 185,600 |
| 2025/03/27 | 912 | 923 | 912 | 920 | 429,400 |
| 2025/03/26 | 920 | 921 | 909 | 911 | 222,000 |
| 2025/03/25 | 918 | 928 | 914 | 914 | 186,200 |
| 2025/03/24 | 916 | 918 | 912 | 916 | 119,300 |
| 2025/03/21 | 911 | 918 | 911 | 915 | 80,300 |
| 2025/03/19 | 915 | 917 | 911 | 913 | 44,700 |
| 2025/03/18 | 912 | 915 | 908 | 912 | 61,500 |
| 2025/03/17 | 909 | 915 | 907 | 910 | 82,400 |
| 2025/03/14 | 905 | 907 | 903 | 906 | 32,800 |
| 2025/03/13 | 902 | 909 | 902 | 903 | 49,800 |
| 2025/03/12 | 902 | 907 | 901 | 902 | 47,900 |
| 2025/03/11 | 902 | 904 | 899 | 901 | 69,100 |
| 2025/03/10 | 903 | 904 | 900 | 900 | 87,100 |
| 2025/03/07 | 902 | 906 | 901 | 901 | 83,800 |
| 2025/03/06 | 899 | 909 | 899 | 905 | 81,800 |
| 2025/03/05 | 899 | 903 | 899 | 900 | 48,400 |
| 2025/03/04 | 900 | 901 | 898 | 899 | 105,100 |
| 2025/03/03 | 903 | 905 | 900 | 900 | 89,600 |
| 2025/02/28 | 908 | 911 | 898 | 901 | 155,800 |
| 2025/02/27 | 910 | 913 | 906 | 908 | 37,000 |
| 2025/02/26 | 907 | 912 | 904 | 906 | 45,400 |
| 2025/02/25 | 909 | 910 | 903 | 907 | 56,100 |
| 2025/02/21 | 905 | 910 | 904 | 906 | 38,500 |
| 2025/02/20 | 906 | 910 | 904 | 904 | 47,200 |
| 2025/02/19 | 910 | 910 | 905 | 906 | 26,200 |
| 2025/02/18 | 910 | 910 | 906 | 909 | 33,500 |
| 2025/02/17 | 914 | 914 | 905 | 905 | 54,000 |
| 2025/02/14 | 910 | 911 | 906 | 908 | 45,100 |
| 2025/02/13 | 911 | 916 | 907 | 910 | 45,700 |
| 2025/02/12 | 916 | 916 | 906 | 909 | 34,300 |
| 2025/02/10 | 908 | 918 | 908 | 916 | 38,400 |
| 2025/02/07 | 902 | 908 | 902 | 906 | 18,600 |
| 2025/02/06 | 910 | 910 | 902 | 902 | 43,400 |
| 2025/02/05 | 907 | 911 | 900 | 901 | 51,900 |
| 2025/02/04 | 915 | 915 | 904 | 904 | 79,100 |
| 2025/02/03 | 916 | 916 | 908 | 908 | 77,100 |
| 2025/01/31 | 921 | 925 | 915 | 915 | 63,100 |
| 2025/01/30 | 920 | 924 | 916 | 921 | 38,500 |
| 2025/01/29 | 925 | 925 | 913 | 916 | 59,400 |
| 2025/01/28 | 923 | 936 | 911 | 925 | 162,400 |
| 2025/01/27 | 916 | 927 | 910 | 926 | 58,000 |
| 2025/01/24 | 915 | 915 | 910 | 910 | 40,800 |
| 2025/01/23 | 915 | 917 | 909 | 910 | 28,600 |
| 2025/01/22 | 936 | 937 | 906 | 915 | 121,800 |
| 2025/01/21 | 919 | 937 | 918 | 936 | 163,100 |
| 2025/01/20 | 916 | 919 | 913 | 919 | 29,800 |
| 2025/01/17 | 916 | 916 | 909 | 910 | 30,900 |
| 2025/01/16 | 916 | 921 | 915 | 916 | 35,700 |
| 2025/01/15 | 908 | 917 | 908 | 916 | 53,300 |
| 2025/01/14 | 905 | 908 | 898 | 907 | 77,400 |
| 2025/01/10 | 906 | 910 | 902 | 902 | 36,300 |
| 2025/01/09 | 910 | 914 | 908 | 908 | 38,200 |
| 2025/01/08 | 915 | 915 | 909 | 911 | 30,500 |
| 2025/01/07 | 923 | 924 | 909 | 919 | 58,200 |
| 2025/01/06 | 924 | 924 | 915 | 915 | 46,300 |
| 2024/12/30 | 912 | 923 | 909 | 920 | 43,100 |
| 2024/12/27 | 896 | 909 | 896 | 908 | 65,800 |
| 2024/12/26 | 888 | 900 | 888 | 896 | 111,400 |
| 2024/12/25 | 897 | 897 | 886 | 888 | 83,000 |
| 2024/12/24 | 893 | 896 | 880 | 889 | 169,800 |
| 2024/12/23 | 898 | 904 | 894 | 899 | 140,000 |
| 2024/12/20 | 902 | 906 | 894 | 894 | 125,600 |
| 2024/12/19 | 901 | 909 | 899 | 900 | 89,900 |
| 2024/12/18 | 908 | 914 | 902 | 902 | 81,200 |
| 2024/12/17 | 915 | 920 | 903 | 907 | 112,800 |
| 2024/12/16 | 925 | 925 | 913 | 916 | 69,900 |
| 2024/12/13 | 918 | 930 | 913 | 924 | 58,800 |
| 2024/12/12 | 922 | 926 | 918 | 918 | 63,400 |
| 2024/12/11 | 915 | 923 | 914 | 917 | 56,100 |
| 2024/12/10 | 920 | 925 | 913 | 914 | 82,800 |
| 2024/12/09 | 921 | 923 | 915 | 916 | 44,400 |
| 2024/12/06 | 920 | 924 | 916 | 919 | 68,700 |
| 2024/12/05 | 932 | 932 | 922 | 922 | 52,100 |
| 2024/12/04 | 936 | 936 | 921 | 925 | 78,700 |
| 2024/12/03 | 931 | 941 | 925 | 936 | 77,800 |
| 2024/12/02 | 931 | 933 | 924 | 928 | 65,300 |
| 2024/11/29 | 941 | 942 | 930 | 930 | 60,900 |
| 2024/11/28 | 937 | 945 | 929 | 940 | 98,100 |
| 2024/11/27 | 958 | 958 | 938 | 944 | 47,600 |
| 2024/11/26 | 948 | 959 | 943 | 953 | 105,100 |
| 2024/11/25 | 989 | 992 | 946 | 955 | 1,118,600 |
| 2024/11/22 | 968 | 990 | 967 | 989 | 190,100 |
| 2024/11/21 | 945 | 974 | 945 | 966 | 100,300 |
| 2024/11/20 | 941 | 956 | 940 | 942 | 111,100 |
| 2024/11/19 | 963 | 976 | 947 | 947 | 112,000 |
| 2024/11/18 | 969 | 980 | 963 | 963 | 54,100 |
| 2024/11/15 | 967 | 975 | 967 | 969 | 58,400 |
| 2024/11/14 | 967 | 970 | 953 | 963 | 56,500 |
| 2024/11/13 | 968 | 982 | 968 | 970 | 96,300 |
| 2024/11/12 | 968 | 985 | 968 | 975 | 156,000 |
| 2024/11/11 | 960 | 978 | 960 | 976 | 173,600 |
| 2024/11/08 | 947 | 964 | 947 | 964 | 236,900 |
| 2024/11/07 | 920 | 948 | 918 | 944 | 248,000 |
| 2024/11/06 | 905 | 922 | 899 | 912 | 115,300 |
| 2024/11/05 | 900 | 904 | 895 | 903 | 66,900 |
| 2024/11/01 | 897 | 900 | 892 | 896 | 73,700 |
| 2024/10/31 | 902 | 909 | 885 | 898 | 249,100 |
| 2024/10/30 | 919 | 935 | 910 | 928 | 154,900 |
| 2024/10/29 | 912 | 915 | 907 | 913 | 48,700 |
| 2024/10/28 | 902 | 915 | 902 | 910 | 34,100 |
| 2024/10/25 | 915 | 915 | 901 | 902 | 75,100 |
| 2024/10/24 | 910 | 916 | 907 | 907 | 36,700 |
| 2024/10/23 | 920 | 925 | 909 | 910 | 135,900 |
| 2024/10/22 | 931 | 931 | 922 | 926 | 27,300 |
| 2024/10/21 | 931 | 937 | 923 | 933 | 50,100 |
| 2024/10/18 | 927 | 929 | 921 | 926 | 77,800 |
| 2024/10/17 | 931 | 932 | 925 | 925 | 66,700 |
| 2024/10/16 | 927 | 939 | 924 | 935 | 64,900 |
| 2024/10/15 | 924 | 940 | 924 | 933 | 45,500 |
| 2024/10/11 | 930 | 933 | 925 | 926 | 51,300 |
| 2024/10/10 | 939 | 946 | 924 | 930 | 99,400 |
| 2024/10/09 | 941 | 946 | 935 | 944 | 43,100 |
| 2024/10/08 | 941 | 944 | 932 | 937 | 48,300 |
| 2024/10/07 | 946 | 950 | 939 | 947 | 61,100 |
| 2024/10/04 | 956 | 957 | 940 | 943 | 87,700 |