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
2004/12/29 2,000 2,000 1,990 1,990 3,000
2004/12/28 1,990 2,000 1,990 2,000 2,000
2004/12/27 1,900 2,000 1,900 2,000 3,000
2004/12/24 1,900 1,900 1,900 1,900 1,000
2004/12/21 1,890 1,890 1,890 1,890 1,000
2004/12/20 1,950 1,950 1,950 1,950 2,000
2004/12/17 2,030 2,030 2,030 2,030 1,000
2004/12/15 2,000 2,000 1,980 1,980 2,000
2004/12/13 2,000 2,000 2,000 2,000 1,000
2004/12/10 2,005 2,005 2,000 2,000 2,000
2004/12/08 2,055 2,055 2,055 2,055 1,000
2004/12/06 2,100 2,100 2,100 2,100 1,000
2004/12/02 2,160 2,160 2,160 2,160 1,000
2004/12/01 2,000 2,000 2,000 2,000 1,000
2004/11/29 1,980 1,980 1,980 1,980 1,000
2004/11/25 1,980 1,980 1,980 1,980 1,000
2004/11/24 1,960 1,960 1,955 1,955 2,000
2004/11/18 1,990 1,990 1,990 1,990 1,000
2004/11/17 1,990 1,990 1,990 1,990 1,000
2004/11/16 1,960 1,990 1,960 1,990 2,000
2004/11/11 2,035 2,075 2,035 2,075 2,000
2004/11/09 2,050 2,050 1,980 2,000 4,000
2004/11/08 2,090 2,090 2,090 2,090 1,000
2004/11/05 2,060 2,060 2,060 2,060 2,000
2004/11/04 2,090 2,090 2,060 2,060 2,000
2004/11/02 2,105 2,105 2,105 2,105 1,000
2004/11/01 2,065 2,065 2,065 2,065 1,000
2004/10/28 2,145 2,145 2,065 2,065 3,000
2004/10/26 2,065 2,065 2,065 2,065 1,000
2004/10/25 1,985 2,025 1,985 2,025 2,000
2004/10/22 2,145 2,145 2,145 2,145 1,000
2004/10/21 2,185 2,185 2,185 2,185 1,000
2004/10/18 2,140 2,140 2,140 2,140 1,000
2004/10/15 2,120 2,150 2,100 2,100 5,000
2004/10/14 2,160 2,160 2,150 2,150 5,000
2004/10/08 2,250 2,250 2,250 2,250 2,000
2004/10/07 2,260 2,260 2,255 2,255 3,000
2004/10/06 2,250 2,330 2,250 2,250 3,000
2004/10/05 2,320 2,320 2,270 2,270 4,000
2004/10/04 2,400 2,400 2,350 2,400 8,000
2004/10/01 2,330 2,395 2,330 2,390 6,000
2004/09/30 2,340 2,340 2,200 2,250 5,000
2004/09/29 2,170 2,350 2,170 2,350 6,000
2004/09/28 2,020 2,020 2,020 2,020 1,000
2004/09/27 2,010 2,050 2,010 2,050 3,000
2004/09/22 2,020 2,030 2,000 2,030 3,000
2004/09/21 2,100 2,100 2,100 2,100 2,000
2004/09/15 2,100 2,100 2,100 2,100 1,000
2004/09/14 2,035 2,035 2,035 2,035 1,000
2004/09/13 2,000 2,000 2,000 2,000 4,000
2004/09/08 2,200 2,200 2,200 2,200 1,000
2004/09/01 2,235 2,240 2,235 2,240 2,000
2004/08/25 2,190 2,200 2,190 2,200 4,000
2004/08/24 2,250 2,250 2,250 2,250 2,000
2004/08/18 2,250 2,250 2,250 2,250 5,000
2004/08/11 2,150 2,150 2,150 2,150 1,000
2004/08/10 2,155 2,155 2,150 2,150 3,000
2004/08/05 2,150 2,150 2,150 2,150 1,000
2004/08/04 2,150 2,150 2,150 2,150 5,000
2004/08/02 2,150 2,150 2,150 2,150 1,000
2004/07/30 2,150 2,150 2,150 2,150 3,000
2004/07/29 2,150 2,150 2,120 2,120 10,000
2004/07/28 2,110 2,110 2,110 2,110 1,000
2004/07/27 2,150 2,150 2,105 2,140 7,000
2004/07/26 2,110 2,125 2,110 2,125 7,000
2004/07/23 2,100 2,140 2,070 2,120 9,000
2004/07/22 2,080 2,115 2,080 2,115 2,000
2004/07/21 2,120 2,120 2,120 2,120 1,000
2004/07/20 2,080 2,115 2,080 2,115 3,000
2004/07/16 2,100 2,120 2,060 2,120 4,000
2004/07/15 2,130 2,130 2,120 2,120 2,000
2004/07/14 2,140 2,210 2,140 2,210 2,000
2004/07/13 2,030 2,030 2,020 2,020 3,000
2004/07/12 2,200 2,200 2,060 2,100 4,000
2004/07/09 2,200 2,200 2,200 2,200 2,000
2004/07/08 2,300 2,300 2,200 2,200 3,000
2004/07/07 2,040 2,350 2,020 2,350 11,000
2004/07/06 2,510 2,510 2,400 2,400 4,000
2004/07/05 3,150 3,200 2,600 2,800 37,000
2004/07/01 2,500 2,700 2,500 2,700 11,000
2004/06/30 2,000 2,300 2,000 2,300 19,000
2004/06/29 1,800 2,000 1,800 2,000 6,000
2004/06/28 1,682 1,682 1,680 1,680 4,000
2004/06/22 1,630 1,630 1,630 1,630 1,000
2004/06/21 1,610 1,610 1,610 1,610 1,000
2004/06/18 1,699 1,700 1,699 1,700 2,000
2004/06/16 1,630 1,630 1,630 1,630 1,000
2004/06/10 1,630 1,630 1,630 1,630 1,000
2004/06/04 1,600 1,600 1,600 1,600 1,000
2004/06/03 1,630 1,630 1,630 1,630 1,000
2004/06/02 1,630 1,630 1,630 1,630 1,000
2004/05/31 1,650 1,650 1,650 1,650 3,000
2004/05/27 1,650 1,650 1,650 1,650 1,000
2004/05/24 1,650 1,650 1,650 1,650 1,000
2004/05/17 1,600 1,650 1,600 1,650 2,000
2004/05/14 1,650 1,650 1,650 1,650 1,000
2004/05/10 1,700 1,700 1,650 1,650 10,000
2004/05/07 1,700 1,700 1,700 1,700 1,000
2004/04/27 1,655 1,655 1,655 1,655 1,000
2004/04/23 1,700 1,700 1,700 1,700 1,000
2004/04/19 1,650 1,650 1,650 1,650 1,000
2004/04/16 1,690 1,690 1,690 1,690 1,000
2004/04/14 1,650 1,650 1,650 1,650 1,000
2004/04/13 1,660 1,660 1,660 1,660 1,000
2004/04/09 1,660 1,660 1,660 1,660 1,000
2004/04/06 1,700 1,700 1,700 1,700 1,000
2004/04/01 1,700 1,700 1,700 1,700 1,000
2004/03/31 1,700 1,700 1,700 1,700 5,000
2004/03/30 1,600 1,600 1,600 1,600 3,000
2004/03/26 1,621 1,621 1,621 1,621 1,000
2004/03/25 1,519 1,600 1,519 1,600 11,000
2004/03/24 1,495 1,520 1,495 1,520 5,000
2004/03/22 1,499 1,499 1,499 1,499 3,000
2004/03/19 1,429 1,429 1,429 1,429 1,000
2004/03/18 1,441 1,441 1,440 1,440 6,000
2004/03/17 1,450 1,450 1,450 1,450 4,000
2004/03/11 1,410 1,485 1,400 1,485 7,000
2004/03/09 1,370 1,470 1,370 1,470 6,000
2004/03/08 1,400 1,400 1,400 1,400 2,000
2004/03/05 1,400 1,400 1,400 1,400 3,000
2004/03/04 1,304 1,400 1,304 1,400 5,000
2004/03/03 1,300 1,300 1,300 1,300 1,000
2004/03/02 1,280 1,280 1,280 1,280 2,000
2004/02/27 1,270 1,270 1,270 1,270 2,000
2004/02/19 1,270 1,270 1,270 1,270 1,000
2004/02/17 1,260 1,260 1,260 1,260 4,000
2004/02/13 1,260 1,260 1,260 1,260 1,000
2004/02/09 1,250 1,250 1,250 1,250 1,000
2004/02/04 1,260 1,260 1,260 1,260 1,000
2004/02/02 1,251 1,251 1,251 1,251 1,000
2004/01/30 1,250 1,250 1,250 1,250 2,000
2004/01/26 1,290 1,290 1,290 1,290 2,000
2004/01/22 1,250 1,260 1,250 1,260 2,000
2004/01/15 1,240 1,240 1,226 1,226 2,000
2004/01/14 1,320 1,320 1,320 1,320 1,000
2004/01/13 1,280 1,280 1,280 1,280 2,000
2004/01/09 1,240 1,240 1,220 1,220 2,000
2004/01/08 1,240 1,240 1,240 1,240 1,000
2004/01/07 1,250 1,250 1,250 1,250 2,000
2004/01/06 1,220 1,240 1,220 1,240 3,000
2004/01/05 1,220 1,220 1,220 1,220 1,000

このページの先頭へ