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
2026/01/30 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
2025/08/07 999 1,004 999 1,004 22,400
2025/08/06 996 1,008 991 1,005 81,600
2025/08/05 991 1,008 989 1,001 108,300
2025/08/04 986 992 981 990 14,200
2025/08/01 987 994 980 986 57,400
2025/07/31 995 995 987 987 35,300
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

このページの先頭へ