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 |