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

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
2024/03/28 992 995 972 974 273,700
2024/03/27 1,016 1,019 1,009 1,010 326,800
2024/03/26 1,015 1,015 998 1,007 203,400
2024/03/25 1,010 1,022 1,009 1,013 272,800
2024/03/22 1,007 1,012 1,002 1,007 152,500
2024/03/21 1,005 1,007 1,001 1,004 134,600
2024/03/19 1,003 1,003 999 1,000 119,800
2024/03/18 1,004 1,005 1,000 1,003 54,700
2024/03/15 996 1,003 993 1,003 99,400
2024/03/14 996 1,004 993 1,002 201,700
2024/03/13 998 1,001 990 998 127,900
2024/03/12 991 1,002 988 995 127,900
2024/03/11 987 998 984 987 230,700
2024/03/08 994 996 980 986 136,000
2024/03/07 982 998 978 987 290,200
2024/03/06 968 977 965 970 114,900
2024/03/05 970 974 963 968 197,100
2024/03/04 970 984 970 970 357,300
2024/03/01 996 1,000 974 975 294,100
2024/02/29 987 1,004 972 1,001 343,500
2024/02/28 1,008 1,010 1,007 1,007 546,600
2024/02/27 1,010 1,013 1,006 1,007 3,148,400
2024/02/26 1,038 1,056 1,036 1,044 66,200
2024/02/22 1,070 1,070 1,036 1,038 38,100
2024/02/21 1,043 1,053 1,036 1,053 40,500
2024/02/20 1,037 1,043 1,034 1,039 40,300
2024/02/19 1,001 1,037 999 1,026 95,500
2024/02/16 1,000 1,023 997 1,011 175,500
2024/02/15 1,072 1,072 1,039 1,046 69,400
2024/02/14 1,070 1,080 1,065 1,067 53,000
2024/02/13 1,072 1,074 1,053 1,072 71,400
2024/02/09 1,084 1,085 1,066 1,072 33,600
2024/02/08 1,095 1,095 1,074 1,084 53,100
2024/02/07 1,085 1,091 1,071 1,090 81,800
2024/02/06 1,088 1,111 1,085 1,085 128,000
2024/02/05 1,078 1,084 1,069 1,084 89,800
2024/02/02 1,065 1,072 1,050 1,062 107,600
2024/02/01 1,050 1,098 1,050 1,063 229,100
2024/01/31 1,011 1,050 1,001 1,050 200,700
2024/01/30 1,020 1,045 998 1,001 474,000
2024/01/29 1,021 1,022 1,015 1,020 50,900
2024/01/26 1,016 1,025 1,015 1,022 51,400
2024/01/25 1,000 1,013 1,000 1,013 30,100
2024/01/24 1,022 1,024 999 1,005 85,400
2024/01/23 1,004 1,021 1,004 1,017 79,000
2024/01/22 998 1,005 993 1,000 86,500
2024/01/19 997 999 986 990 43,200
2024/01/18 991 1,000 990 997 46,900
2024/01/17 1,000 1,001 992 992 74,700
2024/01/16 1,000 1,000 989 991 36,200
2024/01/15 985 1,000 985 998 112,200
2024/01/12 977 984 977 982 39,500
2024/01/11 980 982 972 975 40,000
2024/01/10 981 984 975 977 42,200
2024/01/09 962 981 959 981 75,300
2024/01/05 950 960 940 959 74,100
2024/01/04 950 957 943 950 72,900
2023/12/29 935 954 933 953 89,800
2023/12/28 928 939 928 932 100,900
2023/12/27 931 932 921 925 85,500
2023/12/26 928 932 925 931 45,500
2023/12/25 929 929 921 928 45,300
2023/12/22 925 929 921 928 42,700
2023/12/21 921 924 919 921 26,300
2023/12/20 915 920 911 919 39,800
2023/12/19 918 918 906 907 67,600
2023/12/18 924 924 909 911 75,200
2023/12/15 934 934 925 926 41,600
2023/12/14 931 935 929 930 28,300
2023/12/13 932 934 931 933 24,900
2023/12/12 935 936 930 934 38,400
2023/12/11 930 936 930 935 38,600
2023/12/08 930 934 926 929 28,800
2023/12/07 936 936 929 930 53,200
2023/12/06 933 937 931 934 44,600
2023/12/05 933 935 931 933 37,700
2023/12/04 925 931 923 931 30,100
2023/12/01 928 928 920 922 76,100
2023/11/30 935 935 922 924 35,800
2023/11/29 934 937 933 933 24,700
2023/11/28 933 937 930 934 29,600
2023/11/27 927 932 927 930 22,400
2023/11/24 933 933 927 929 28,900
2023/11/22 925 932 925 931 49,400
2023/11/21 930 930 923 925 27,400
2023/11/20 930 937 925 927 70,900
2023/11/17 925 928 923 926 43,300
2023/11/16 921 927 921 922 42,700
2023/11/15 920 922 916 922 35,000
2023/11/14 921 921 915 916 35,000
2023/11/13 919 922 915 917 15,600
2023/11/10 915 922 912 919 26,600
2023/11/09 919 921 911 915 19,200
2023/11/08 922 925 910 916 40,600
2023/11/07 922 923 918 923 44,300
2023/11/06 921 925 919 923 46,100
2023/11/02 910 917 909 917 34,400
2023/11/01 905 910 904 908 22,300
2023/10/31 905 910 900 903 47,900
2023/10/30 903 915 900 903 67,400
2023/10/27 914 919 887 898 219,700
2023/10/26 912 914 908 908 24,000
2023/10/25 909 915 909 910 31,600
2023/10/24 909 909 902 907 28,900
2023/10/23 922 922 907 907 53,900
2023/10/20 914 920 914 920 21,200
2023/10/19 910 915 907 914 32,900
2023/10/18 903 910 903 907 26,600
2023/10/17 907 909 902 902 51,300
2023/10/16 920 920 903 903 133,500
2023/10/13 922 923 920 920 67,000
2023/10/12 921 923 920 923 45,700
2023/10/11 921 925 921 921 52,800
2023/10/10 928 929 921 921 111,300
2023/10/06 921 925 919 924 100,800
2023/10/05 917 922 915 921 189,400
2023/10/04 922 925 919 920 751,200
2023/10/03 976 977 950 950 254,800
2023/10/02 1,000 1,003 981 987 138,200
2023/09/29 1,011 1,023 1,000 1,000 147,500
2023/09/28 995 1,014 982 1,007 331,300
2023/09/28 1 -> 2.00 分割
2023/09/27 1,945 1,993 1,933 1,971 127,200
2023/09/26 2,004 2,050 1,880 1,930 164,400
2023/09/25 2,010 2,010 1,997 1,997 12,500
2023/09/22 2,007 2,009 1,995 2,004 8,100
2023/09/21 2,001 2,002 1,997 1,998 6,700
2023/09/20 2,019 2,019 2,000 2,000 11,300
2023/09/19 2,020 2,020 2,008 2,012 7,900
2023/09/15 2,010 2,025 2,004 2,013 8,000
2023/09/14 2,011 2,024 2,008 2,009 8,200
2023/09/13 2,020 2,021 2,009 2,011 7,800
2023/09/12 2,026 2,032 2,016 2,017 8,400
2023/09/11 2,020 2,020 2,011 2,015 6,600
2023/09/08 2,028 2,028 2,007 2,008 14,000
2023/09/07 2,033 2,044 2,022 2,027 17,900
2023/09/06 2,040 2,050 2,011 2,024 18,000
2023/09/05 2,018 2,039 2,015 2,038 14,100
2023/09/04 2,014 2,024 2,005 2,019 16,600
2023/09/01 2,006 2,006 1,999 2,000 7,700
2023/08/31 2,000 2,006 2,000 2,006 4,400
2023/08/30 2,007 2,007 2,000 2,000 5,500
2023/08/29 2,010 2,011 2,000 2,007 4,800
2023/08/28 2,000 2,021 1,997 2,010 16,200
2023/08/25 2,007 2,009 1,992 2,001 13,800
2023/08/24 2,003 2,009 2,001 2,007 5,300
2023/08/23 2,001 2,009 1,997 2,000 3,500
2023/08/22 2,003 2,010 1,999 2,008 3,600
2023/08/21 2,000 2,004 1,994 2,000 6,600
2023/08/18 2,016 2,016 1,995 1,998 16,600
2023/08/17 2,029 2,029 2,006 2,018 4,700
2023/08/16 2,028 2,030 2,013 2,022 10,400
2023/08/15 2,040 2,040 2,015 2,023 11,400
2023/08/14 2,029 2,050 2,018 2,023 28,600
2023/08/10 2,015 2,015 2,000 2,011 14,100
2023/08/09 2,005 2,023 2,003 2,004 13,700
2023/08/08 1,998 2,004 1,995 2,004 7,400
2023/08/07 1,992 2,003 1,991 1,996 8,700
2023/08/04 1,992 2,000 1,990 1,991 7,700
2023/08/03 2,006 2,008 1,994 1,994 4,900
2023/08/02 1,998 2,009 1,997 2,000 6,200
2023/08/01 2,012 2,012 2,001 2,002 10,100
2023/07/31 2,020 2,020 2,003 2,003 16,400
2023/07/28 2,010 2,126 1,980 2,003 65,000
2023/07/27 1,995 2,017 1,988 2,017 11,900
2023/07/26 1,985 1,990 1,980 1,990 3,400
2023/07/25 1,992 1,994 1,983 1,985 10,700
2023/07/24 1,988 1,995 1,969 1,992 10,900
2023/07/21 1,975 1,988 1,975 1,977 3,900
2023/07/20 1,986 1,988 1,970 1,975 10,000
2023/07/19 1,980 1,984 1,974 1,974 4,100
2023/07/18 2,012 2,012 1,918 1,972 20,500
2023/07/14 2,020 2,020 1,996 1,998 3,000
2023/07/13 1,998 2,011 1,995 2,005 5,900
2023/07/12 1,998 1,998 1,988 1,995 2,400
2023/07/11 1,984 1,991 1,984 1,987 1,600
2023/07/10 1,985 1,998 1,982 1,984 2,500
2023/07/07 1,984 1,990 1,984 1,989 1,700
2023/07/06 1,985 1,990 1,983 1,984 1,800
2023/07/05 1,991 1,993 1,987 1,987 3,300
2023/07/04 2,000 2,000 1,990 1,993 4,400
2023/07/03 1,994 2,002 1,982 1,995 6,100
2023/06/30 1,998 1,998 1,995 1,996 2,700
2023/06/29 2,000 2,010 1,991 2,003 8,200
2023/06/28 1,990 2,009 1,985 1,998 7,800
2023/06/27 1,985 1,991 1,981 1,988 1,000
2023/06/26 1,990 1,991 1,980 1,990 3,600
2023/06/23 2,017 2,017 1,985 1,994 11,900
2023/06/22 2,000 2,033 1,998 2,014 25,800
2023/06/21 1,974 1,999 1,974 1,996 9,100
2023/06/20 1,980 1,985 1,973 1,978 5,200
2023/06/19 1,993 1,996 1,961 1,979 13,000
2023/06/16 1,994 2,000 1,990 1,992 8,700
2023/06/15 1,995 1,997 1,989 1,997 10,600
2023/06/14 2,002 2,003 1,987 1,990 9,300
2023/06/13 2,001 2,005 1,993 2,000 6,200
2023/06/12 2,005 2,007 1,995 1,995 3,900
2023/06/09 2,000 2,018 1,994 2,005 6,800
2023/06/08 2,002 2,018 1,989 1,995 11,800
2023/06/07 2,020 2,030 2,003 2,004 7,400
2023/06/06 2,029 2,029 2,013 2,020 6,400

このページの先頭へ