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 |
|---|---|---|---|---|---|
| 2024/07/26 | 901 | 926 | 898 | 912 | 127,500 |
| 2024/07/25 | 909 | 909 | 898 | 903 | 70,900 |
| 2024/07/24 | 908 | 909 | 902 | 905 | 28,700 |
| 2024/07/23 | 903 | 910 | 897 | 906 | 47,900 |
| 2024/07/22 | 903 | 909 | 900 | 901 | 60,600 |
| 2024/07/19 | 915 | 918 | 901 | 901 | 87,900 |
| 2024/07/18 | 912 | 922 | 912 | 920 | 63,600 |
| 2024/07/17 | 909 | 920 | 907 | 915 | 57,100 |
| 2024/07/16 | 919 | 919 | 905 | 907 | 70,400 |
| 2024/07/12 | 908 | 919 | 906 | 919 | 47,900 |
| 2024/07/11 | 918 | 918 | 904 | 908 | 75,700 |
| 2024/07/10 | 921 | 922 | 910 | 912 | 27,700 |
| 2024/07/09 | 910 | 921 | 908 | 921 | 102,400 |
| 2024/07/08 | 910 | 911 | 904 | 908 | 64,800 |
| 2024/07/05 | 911 | 913 | 900 | 910 | 49,800 |
| 2024/07/04 | 914 | 914 | 906 | 909 | 57,000 |
| 2024/07/03 | 914 | 916 | 908 | 909 | 61,200 |
| 2024/07/02 | 910 | 914 | 901 | 914 | 109,000 |
| 2024/07/01 | 893 | 910 | 890 | 910 | 175,800 |
| 2024/06/28 | 886 | 889 | 880 | 889 | 89,800 |
| 2024/06/27 | 880 | 888 | 878 | 884 | 110,900 |
| 2024/06/26 | 877 | 883 | 875 | 880 | 52,500 |
| 2024/06/25 | 875 | 880 | 870 | 872 | 71,100 |
| 2024/06/24 | 872 | 875 | 866 | 873 | 49,800 |
| 2024/06/21 | 867 | 874 | 861 | 869 | 65,900 |
| 2024/06/20 | 870 | 875 | 867 | 867 | 24,600 |
| 2024/06/19 | 875 | 876 | 867 | 873 | 38,100 |
| 2024/06/18 | 870 | 883 | 867 | 871 | 114,500 |
| 2024/06/17 | 866 | 866 | 854 | 862 | 60,600 |
| 2024/06/14 | 860 | 865 | 852 | 862 | 86,800 |
| 2024/06/13 | 868 | 869 | 856 | 859 | 55,400 |
| 2024/06/12 | 871 | 873 | 860 | 860 | 54,100 |
| 2024/06/11 | 878 | 882 | 868 | 869 | 73,800 |
| 2024/06/10 | 869 | 880 | 868 | 878 | 72,100 |
| 2024/06/07 | 863 | 873 | 858 | 866 | 79,200 |
| 2024/06/06 | 876 | 876 | 860 | 860 | 81,400 |
| 2024/06/05 | 874 | 877 | 869 | 875 | 32,300 |
| 2024/06/04 | 863 | 876 | 863 | 875 | 67,700 |
| 2024/06/03 | 863 | 869 | 860 | 861 | 46,000 |
| 2024/05/31 | 851 | 862 | 851 | 860 | 81,700 |
| 2024/05/30 | 852 | 859 | 848 | 852 | 113,800 |
| 2024/05/29 | 865 | 866 | 855 | 855 | 101,700 |
| 2024/05/28 | 869 | 874 | 866 | 868 | 42,800 |
| 2024/05/27 | 870 | 870 | 860 | 863 | 69,700 |
| 2024/05/24 | 859 | 875 | 855 | 865 | 137,200 |
| 2024/05/23 | 878 | 878 | 859 | 861 | 135,200 |
| 2024/05/22 | 881 | 883 | 871 | 872 | 88,600 |
| 2024/05/21 | 888 | 891 | 881 | 881 | 60,300 |
| 2024/05/20 | 887 | 888 | 879 | 888 | 84,600 |
| 2024/05/17 | 872 | 885 | 869 | 879 | 146,600 |
| 2024/05/16 | 892 | 898 | 870 | 874 | 274,600 |
| 2024/05/15 | 910 | 915 | 890 | 890 | 299,500 |
| 2024/05/14 | 909 | 913 | 899 | 909 | 147,900 |
| 2024/05/13 | 905 | 933 | 896 | 904 | 470,600 |
| 2024/05/10 | 952 | 964 | 944 | 962 | 219,100 |
| 2024/05/09 | 950 | 952 | 947 | 949 | 83,400 |
| 2024/05/08 | 964 | 964 | 951 | 951 | 66,700 |
| 2024/05/07 | 961 | 967 | 958 | 959 | 47,700 |
| 2024/05/02 | 954 | 958 | 952 | 955 | 51,900 |
| 2024/05/01 | 951 | 955 | 950 | 954 | 41,700 |
| 2024/04/30 | 957 | 957 | 946 | 955 | 87,400 |
| 2024/04/26 | 944 | 950 | 936 | 950 | 93,200 |
| 2024/04/25 | 948 | 951 | 940 | 940 | 105,100 |
| 2024/04/24 | 951 | 955 | 945 | 950 | 71,800 |
| 2024/04/23 | 964 | 964 | 948 | 948 | 168,700 |
| 2024/04/22 | 959 | 969 | 956 | 961 | 57,600 |
| 2024/04/19 | 961 | 961 | 945 | 950 | 68,000 |
| 2024/04/18 | 950 | 963 | 950 | 961 | 62,300 |
| 2024/04/17 | 973 | 973 | 945 | 945 | 191,600 |
| 2024/04/16 | 970 | 976 | 962 | 966 | 134,400 |
| 2024/04/15 | 979 | 980 | 971 | 977 | 59,300 |
| 2024/04/12 | 977 | 983 | 977 | 983 | 58,200 |
| 2024/04/11 | 983 | 984 | 977 | 978 | 63,600 |
| 2024/04/10 | 987 | 990 | 983 | 986 | 70,200 |
| 2024/04/09 | 981 | 986 | 980 | 985 | 74,900 |
| 2024/04/08 | 979 | 982 | 974 | 979 | 83,200 |
| 2024/04/05 | 973 | 977 | 969 | 976 | 112,900 |
| 2024/04/04 | 980 | 982 | 974 | 974 | 77,600 |
| 2024/04/03 | 970 | 980 | 968 | 974 | 84,700 |
| 2024/04/02 | 975 | 981 | 967 | 972 | 119,300 |
| 2024/04/01 | 990 | 996 | 975 | 975 | 132,800 |
| 2024/03/29 | 988 | 989 | 979 | 982 | 118,200 |
| 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 |