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
2026/06/12 1,000 1,006 995 998 89,200
2026/06/11 1,000 1,006 992 1,002 98,600
2026/06/10 1,009 1,016 1,000 1,006 98,800
2026/06/09 1,005 1,010 994 1,003 97,700
2026/06/08 1,010 1,025 985 1,000 349,100
2026/06/05 1,034 1,040 1,012 1,025 102,500
2026/06/04 1,031 1,045 1,023 1,042 77,200
2026/06/03 1,043 1,047 1,024 1,031 97,900
2026/06/02 1,060 1,083 1,039 1,043 127,300
2026/06/01 1,135 1,135 1,052 1,060 197,100
2026/05/29 1,084 1,159 1,079 1,154 347,400
2026/05/28 1,100 1,100 1,062 1,075 107,000
2026/05/27 1,082 1,105 1,050 1,090 227,900
2026/05/26 1,121 1,137 1,073 1,082 373,300
2026/05/25 1,036 1,153 1,023 1,133 941,800
2026/05/22 1,023 1,031 1,005 1,009 90,900
2026/05/21 1,010 1,034 1,005 1,032 116,000
2026/05/20 1,015 1,016 995 1,008 192,300
2026/05/19 1,025 1,052 1,019 1,019 175,300
2026/05/18 1,100 1,100 1,006 1,019 235,900
2026/05/15 1,135 1,140 1,099 1,108 233,500
2026/05/14 1,137 1,137 1,110 1,110 153,200
2026/05/13 1,165 1,180 1,140 1,140 137,400
2026/05/12 1,217 1,217 1,158 1,165 182,900
2026/05/11 1,211 1,219 1,201 1,217 91,600
2026/05/08 1,250 1,253 1,196 1,225 131,000
2026/05/07 1,210 1,274 1,210 1,270 175,600
2026/05/01 1,196 1,214 1,189 1,201 74,700
2026/04/30 1,200 1,209 1,181 1,203 95,500
2026/04/28 1,185 1,217 1,185 1,217 156,400
2026/04/27 1,215 1,224 1,184 1,193 215,200
2026/04/24 1,272 1,282 1,231 1,234 126,700
2026/04/23 1,300 1,300 1,254 1,270 153,700
2026/04/22 1,355 1,367 1,294 1,307 115,100
2026/04/21 1,371 1,426 1,345 1,353 152,500
2026/04/20 1,415 1,429 1,370 1,375 118,900
2026/04/17 1,436 1,455 1,414 1,422 74,500
2026/04/16 1,425 1,478 1,418 1,447 120,000
2026/04/15 1,481 1,498 1,418 1,426 195,000
2026/04/14 1,503 1,510 1,462 1,479 132,400
2026/04/13 1,521 1,530 1,502 1,504 72,500
2026/04/10 1,542 1,560 1,515 1,521 94,500
2026/04/09 1,565 1,576 1,518 1,546 104,300
2026/04/08 1,559 1,570 1,544 1,554 73,000
2026/04/07 1,551 1,559 1,532 1,550 89,500
2026/04/06 1,578 1,586 1,556 1,560 84,400
2026/04/03 1,601 1,616 1,572 1,585 104,600
2026/03/27 1,589 1,671 1,578 1,645 454,100
2026/03/26 1,600 1,606 1,570 1,583 153,800
2026/03/25 1,560 1,600 1,560 1,585 118,200
2026/03/24 1,519 1,544 1,517 1,540 138,100
2026/03/23 1,502 1,513 1,483 1,504 180,600
2026/03/19 1,521 1,524 1,495 1,505 91,500
2026/03/18 1,538 1,543 1,511 1,521 83,200
2026/03/17 1,510 1,543 1,510 1,528 89,900
2026/03/16 1,450 1,503 1,450 1,489 108,600
2026/03/13 1,421 1,461 1,421 1,454 79,900
2026/03/12 1,458 1,460 1,428 1,436 67,600
2026/03/11 1,466 1,479 1,458 1,458 65,100
2026/03/10 1,459 1,489 1,439 1,459 84,700
2026/03/09 1,410 1,489 1,403 1,429 130,800
2026/03/06 1,439 1,447 1,427 1,446 76,100
2026/03/05 1,438 1,458 1,433 1,445 55,100
2026/03/04 1,385 1,419 1,374 1,408 105,300
2026/03/03 1,486 1,486 1,400 1,400 99,900
2026/03/02 1,451 1,468 1,418 1,467 130,600
2026/02/27 1,435 1,496 1,429 1,496 169,200
2026/02/26 1,450 1,459 1,428 1,429 71,400
2026/02/25 1,428 1,453 1,415 1,449 61,000
2026/02/24 1,415 1,429 1,401 1,429 43,800
2026/02/20 1,410 1,416 1,397 1,411 50,500
2026/02/19 1,410 1,432 1,410 1,426 79,600
2026/02/18 1,398 1,413 1,388 1,407 41,500
2026/02/17 1,400 1,410 1,382 1,392 77,400
2026/02/16 1,390 1,400 1,377 1,400 62,000
2026/02/13 1,400 1,400 1,372 1,388 83,600
2026/02/12 1,383 1,405 1,374 1,400 141,900
2026/02/10 1,371 1,391 1,368 1,383 68,000
2026/02/09 1,388 1,394 1,370 1,371 42,300
2026/02/06 1,385 1,393 1,353 1,367 77,700
2026/02/05 1,391 1,401 1,381 1,385 60,300
2026/02/04 1,399 1,411 1,381 1,400 96,700
2026/02/03 1,389 1,421 1,389 1,402 112,300
2026/02/02 1,387 1,397 1,350 1,379 115,400
2026/01/30 1,336 1,405 1,326 1,393 157,400
2026/01/29 1,351 1,351 1,324 1,336 77,300
2026/01/28 1,372 1,372 1,335 1,356 88,000
2026/01/27 1,384 1,384 1,366 1,368 70,300
2026/01/26 1,394 1,398 1,381 1,384 58,800
2026/01/23 1,401 1,412 1,380 1,399 85,500
2026/01/22 1,380 1,404 1,376 1,396 61,100
2026/01/21 1,370 1,375 1,352 1,369 94,200
2026/01/20 1,375 1,376 1,359 1,375 73,000
2026/01/19 1,375 1,383 1,364 1,368 81,600
2026/01/16 1,345 1,367 1,337 1,361 92,600
2026/01/15 1,295 1,345 1,288 1,345 139,800
2026/01/14 1,285 1,295 1,278 1,295 65,000
2026/01/13 1,275 1,288 1,271 1,285 95,100
2026/01/09 1,256 1,265 1,250 1,256 32,900
2026/01/08 1,242 1,259 1,242 1,254 42,700
2026/01/07 1,263 1,271 1,236 1,239 90,100
2026/01/06 1,236 1,273 1,234 1,266 119,400
2026/01/05 1,218 1,236 1,218 1,236 90,800
2025/12/30 1,205 1,212 1,197 1,204 83,300
2025/12/29 1,233 1,233 1,200 1,208 72,100
2025/12/26 1,215 1,227 1,212 1,223 48,500
2025/12/25 1,216 1,217 1,207 1,210 40,400
2025/12/24 1,225 1,226 1,194 1,213 86,300
2025/12/23 1,211 1,223 1,211 1,223 75,800
2025/12/22 1,239 1,246 1,203 1,209 114,000
2025/12/19 1,224 1,228 1,215 1,226 63,100
2025/12/18 1,226 1,230 1,210 1,216 73,100
2025/12/17 1,223 1,245 1,220 1,222 122,300
2025/12/16 1,220 1,221 1,210 1,215 45,500
2025/12/15 1,209 1,222 1,208 1,216 83,400
2025/12/12 1,193 1,206 1,192 1,204 73,600
2025/12/11 1,198 1,199 1,183 1,194 62,800
2025/12/10 1,179 1,192 1,179 1,191 49,500
2025/12/09 1,200 1,200 1,180 1,180 130,800
2025/12/08 1,179 1,184 1,171 1,175 70,300
2025/12/05 1,171 1,178 1,165 1,178 69,500
2025/12/04 1,170 1,171 1,153 1,169 83,400
2025/12/03 1,165 1,170 1,152 1,161 126,300
2025/12/02 1,137 1,161 1,137 1,149 122,800
2025/12/01 1,143 1,145 1,129 1,137 35,300
2025/11/28 1,127 1,140 1,127 1,138 73,500
2025/11/27 1,124 1,135 1,115 1,127 55,900
2025/11/26 1,111 1,120 1,110 1,120 68,200
2025/11/25 1,110 1,125 1,103 1,111 81,300
2025/11/21 1,100 1,113 1,097 1,100 222,600
2025/11/20 1,102 1,107 1,091 1,096 89,700
2025/11/19 1,094 1,100 1,093 1,097 60,200
2025/11/18 1,095 1,097 1,090 1,094 36,400
2025/11/17 1,102 1,106 1,090 1,099 61,500
2025/11/14 1,100 1,108 1,100 1,101 32,300
2025/11/13 1,101 1,106 1,100 1,100 32,400
2025/11/12 1,105 1,110 1,100 1,100 69,500
2025/11/11 1,100 1,110 1,099 1,105 42,700
2025/11/10 1,100 1,113 1,094 1,100 77,100
2025/11/07 1,095 1,105 1,092 1,099 56,400
2025/11/06 1,110 1,120 1,097 1,097 86,700
2025/11/05 1,101 1,116 1,087 1,110 127,600
2025/11/04 1,102 1,109 1,089 1,102 125,600
2025/10/31 1,100 1,110 1,099 1,102 88,400
2025/10/30 1,088 1,116 1,088 1,100 88,500
2025/10/29 1,102 1,107 1,086 1,088 57,800
2025/10/28 1,124 1,129 1,098 1,100 91,500
2025/10/27 1,115 1,137 1,104 1,124 167,300
2025/10/24 1,100 1,129 1,092 1,115 301,800
2025/10/23 1,056 1,071 1,056 1,071 110,600
2025/10/22 1,060 1,065 1,050 1,051 42,200
2025/10/21 1,053 1,061 1,049 1,060 43,600
2025/10/20 1,050 1,057 1,047 1,057 26,900
2025/10/17 1,049 1,053 1,042 1,049 43,600
2025/10/16 1,054 1,054 1,039 1,050 68,300
2025/10/15 1,058 1,060 1,053 1,056 26,500
2025/10/14 1,046 1,059 1,046 1,052 55,500
2025/10/10 1,076 1,078 1,053 1,054 91,100
2025/10/09 1,057 1,073 1,051 1,064 162,000
2025/10/08 1,050 1,057 1,044 1,053 139,200
2025/10/07 1,033 1,061 1,032 1,044 181,700
2025/10/06 1,014 1,037 1,013 1,032 152,500
2025/10/03 1,006 1,014 1,006 1,010 51,900
2025/10/02 1,014 1,019 1,006 1,011 44,800
2025/10/01 1,019 1,019 1,000 1,011 81,100
2025/09/30 1,025 1,028 1,010 1,015 63,200
2025/09/29 1,018 1,034 1,016 1,025 143,500
2025/09/26 1,011 1,050 1,010 1,020 414,900
2025/09/25 1,005 1,014 1,003 1,011 105,700
2025/09/24 1,008 1,012 1,004 1,005 64,600
2025/09/22 1,006 1,013 1,003 1,005 47,600
2025/09/19 1,004 1,013 997 1,011 160,700
2025/09/18 998 1,007 997 1,004 83,100
2025/09/17 994 1,000 992 994 50,800
2025/09/16 991 995 985 995 39,400
2025/09/12 983 990 983 986 33,100
2025/09/11 988 989 983 983 28,900
2025/09/10 987 989 980 986 48,500
2025/09/09 987 994 986 992 64,500
2025/09/08 1,009 1,009 986 986 88,100
2025/09/05 1,003 1,003 993 995 32,700
2025/09/04 1,001 1,003 995 998 44,800
2025/09/03 1,009 1,014 998 1,002 67,800
2025/09/02 998 1,001 997 998 16,900
2025/09/01 1,005 1,007 996 998 55,000
2025/08/29 1,015 1,015 1,005 1,005 40,200
2025/08/28 1,010 1,015 1,004 1,015 152,100
2025/08/27 998 1,012 996 1,009 175,500
2025/08/26 1,002 1,002 993 996 50,600
2025/08/25 1,002 1,005 999 1,002 69,500
2025/08/22 1,004 1,004 998 999 38,000
2025/08/21 999 1,005 998 1,004 59,100
2025/08/20 1,003 1,005 996 1,003 43,200
2025/08/19 996 1,007 996 1,005 81,800
2025/08/18 998 1,000 996 996 34,500
2025/08/15 1,000 1,002 994 996 45,400
2025/08/14 995 1,008 995 1,005 135,000
2025/08/13 996 1,000 980 998 117,300
2025/08/12 1,000 1,003 994 998 39,700
2025/08/08 999 1,006 996 1,000 50,200

このページの先頭へ