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
2008/12/30 1,999 2,090 1,990 2,090 4,600
2008/12/29 1,995 2,000 1,935 2,000 1,300
2008/12/26 1,960 1,990 1,960 1,989 450
2008/12/25 1,930 1,950 1,906 1,915 350
2008/12/24 1,900 1,990 1,900 1,990 2,800
2008/12/22 1,990 1,990 1,943 1,950 1,750
2008/12/19 2,000 2,000 1,970 1,980 300
2008/12/18 2,000 2,000 1,970 1,970 150
2008/12/17 2,005 2,005 1,980 2,000 900
2008/12/16 2,000 2,000 1,984 2,000 850
2008/12/15 2,000 2,000 1,985 2,000 4,750
2008/12/12 1,995 2,010 1,985 2,000 3,850
2008/12/11 1,998 2,005 1,985 1,985 12,050
2008/12/10 2,000 2,000 2,000 2,000 900
2008/12/09 2,000 2,015 1,992 2,000 250
2008/12/08 2,000 2,010 1,990 2,010 700
2008/12/05 1,995 2,010 1,995 2,010 1,200
2008/12/04 2,000 2,045 1,995 1,995 700
2008/12/03 2,000 2,000 1,980 1,991 6,300
2008/12/02 2,100 2,110 2,050 2,050 2,000
2008/12/01 2,100 2,100 2,050 2,080 750
2008/11/28 2,000 2,110 1,998 2,110 3,850
2008/11/27 2,020 2,020 1,965 1,995 650
2008/11/26 2,050 2,050 1,945 1,991 3,850
2008/11/25 2,050 2,065 2,020 2,060 950
2008/11/21 1,960 2,030 1,950 1,999 4,350
2008/11/20 2,050 2,050 2,000 2,000 1,050
2008/11/19 2,085 2,085 2,020 2,060 900
2008/11/18 2,015 2,070 2,010 2,050 1,050
2008/11/17 2,090 2,090 2,030 2,035 850
2008/11/14 2,080 2,080 1,965 2,050 1,850
2008/11/13 1,990 2,065 1,955 2,000 3,200
2008/11/12 2,015 2,090 1,971 2,020 8,350
2008/11/11 2,115 2,120 2,040 2,040 950
2008/11/10 2,100 2,140 2,075 2,095 1,350
2008/11/07 2,045 2,060 1,950 2,000 3,950
2008/11/06 2,125 2,125 2,020 2,045 2,600
2008/11/05 2,110 2,135 2,085 2,130 3,200
2008/11/04 2,120 2,200 2,065 2,085 2,250
2008/10/31 2,080 2,270 2,080 2,100 3,850
2008/10/30 2,010 2,100 2,010 2,040 1,300
2008/10/29 2,050 2,075 2,030 2,050 1,250
2008/10/28 1,950 2,000 1,890 1,950 7,200
2008/10/27 2,000 2,000 1,950 1,999 7,650
2008/10/24 2,090 2,095 2,000 2,000 1,300
2008/10/23 2,025 2,115 2,025 2,085 1,200
2008/10/22 2,145 2,200 2,140 2,155 3,650
2008/10/21 2,100 2,185 2,100 2,180 4,100
2008/10/20 2,005 2,085 2,005 2,085 950
2008/10/17 2,035 2,100 1,980 1,980 1,400
2008/10/16 2,005 2,005 1,980 1,980 2,700
2008/10/15 2,060 2,135 2,020 2,120 5,050
2008/10/14 2,215 2,220 2,060 2,180 2,000
2008/10/10 1,960 2,045 1,890 1,984 7,950
2008/10/09 1,940 2,050 1,840 2,040 8,800
2008/10/08 2,045 2,045 1,930 2,000 11,700
2008/10/07 1,980 2,100 1,980 2,050 12,950
2008/10/06 2,200 2,200 2,020 2,200 10,850
2008/10/03 2,290 2,290 2,205 2,205 3,000
2008/10/02 2,330 2,330 2,295 2,295 550
2008/10/01 2,260 2,310 2,260 2,300 1,550
2008/09/30 2,245 2,295 2,100 2,235 7,300
2008/09/29 2,355 2,355 2,350 2,350 150
2008/09/26 2,300 2,385 2,300 2,350 1,900
2008/09/25 2,290 2,390 2,290 2,390 2,200
2008/09/24 2,480 2,480 2,310 2,420 3,200
2008/09/22 2,415 2,495 2,415 2,475 5,400
2008/09/19 2,415 2,415 2,370 2,415 3,750
2008/09/18 2,370 2,415 2,290 2,415 5,600
2008/09/17 2,160 2,410 2,160 2,410 9,850
2008/09/16 2,270 2,270 2,160 2,180 8,950
2008/09/12 2,300 2,320 2,250 2,305 3,550
2008/09/11 2,450 2,450 2,300 2,300 4,550
2008/09/10 2,250 2,500 2,220 2,490 7,800
2008/09/09 2,280 2,290 2,280 2,290 700
2008/09/08 2,190 2,335 2,150 2,300 10,650
2008/09/05 2,270 2,270 2,230 2,270 2,400
2008/09/04 2,350 2,430 2,240 2,390 6,800
2008/09/03 2,395 2,505 2,380 2,380 2,500
2008/09/02 2,400 2,535 2,400 2,400 5,250
2008/09/01 2,510 2,570 2,450 2,480 9,100
2008/08/29 2,630 2,700 2,500 2,670 20,600
2008/08/28 2,380 2,790 2,340 2,710 20,600
2008/08/27 2,120 2,390 2,085 2,390 10,250
2008/08/26 2,145 2,180 2,075 2,180 13,800
2008/08/25 2,180 2,200 2,125 2,125 20,900
2008/08/22 2,215 2,250 2,200 2,200 1,450
2008/08/21 2,240 2,280 2,180 2,215 9,100
2008/08/20 2,300 2,300 2,220 2,225 9,650
2008/08/19 2,330 2,330 2,160 2,220 21,050
2008/08/18 2,340 2,340 2,250 2,330 5,650
2008/08/15 2,285 2,340 2,260 2,340 3,750
2008/08/14 2,230 2,265 2,200 2,230 11,700
2008/08/13 2,280 2,300 2,230 2,290 2,200
2008/08/12 2,260 2,290 2,225 2,280 4,500
2008/08/11 2,285 2,300 2,250 2,260 3,300
2008/08/08 2,300 2,310 2,230 2,260 15,300
2008/08/07 2,370 2,380 2,265 2,305 6,350
2008/08/06 2,375 2,395 2,315 2,370 5,750
2008/08/05 2,375 2,395 2,250 2,375 10,100
2008/08/04 2,440 2,475 2,355 2,385 11,050
2008/08/01 2,460 2,515 2,440 2,515 2,350
2008/07/31 2,510 2,525 2,450 2,500 13,450
2008/07/30 2,550 2,580 2,460 2,505 7,000
2008/07/29 2,530 2,560 2,500 2,550 6,100
2008/07/28 2,600 2,640 2,545 2,610 8,350
2008/07/25 2,615 2,615 2,520 2,595 2,750
2008/07/24 2,520 2,620 2,500 2,620 7,100
2008/07/23 2,520 2,520 2,460 2,500 4,700
2008/07/22 2,500 2,540 2,500 2,540 9,750
2008/07/18 2,640 2,700 2,490 2,500 7,450
2008/07/17 2,470 2,600 2,470 2,600 4,800
2008/07/16 2,505 2,565 2,460 2,470 3,400
2008/07/15 2,615 2,615 2,460 2,465 9,400
2008/07/14 2,645 2,645 2,610 2,640 3,450
2008/07/11 2,615 2,680 2,615 2,630 11,750
2008/07/10 2,695 2,695 2,600 2,610 4,450
2008/07/09 2,740 2,740 2,670 2,700 11,900
2008/07/08 2,835 2,835 2,730 2,740 8,450
2008/07/07 2,810 2,845 2,805 2,820 5,250
2008/07/04 2,855 2,885 2,810 2,850 4,350
2008/07/03 2,910 2,945 2,800 2,860 5,400
2008/07/02 3,020 3,020 2,860 2,950 7,900
2008/07/01 3,000 3,030 2,980 2,980 1,850
2008/06/30 3,010 3,050 2,980 3,000 1,850
2008/06/27 3,000 3,010 2,930 3,000 3,550
2008/06/26 3,100 3,190 3,010 3,080 4,250
2008/06/25 3,210 3,250 3,100 3,110 1,300
2008/06/24 3,260 3,290 3,200 3,210 1,850
2008/06/23 3,300 3,350 3,250 3,270 1,900
2008/06/20 3,310 3,330 3,300 3,330 2,350
2008/06/19 3,390 3,390 3,290 3,330 4,900
2008/06/18 3,400 3,400 3,380 3,400 1,000
2008/06/17 3,360 3,400 3,350 3,390 1,400
2008/06/16 3,400 3,410 3,300 3,410 3,700
2008/06/13 3,400 3,460 3,400 3,410 1,350
2008/06/12 3,570 3,570 3,330 3,360 6,600
2008/06/11 3,560 3,570 3,420 3,570 3,100
2008/06/10 3,600 3,600 3,550 3,570 1,950
2008/06/09 3,550 3,590 3,550 3,590 1,250
2008/06/06 3,550 3,600 3,550 3,600 1,150
2008/06/05 3,580 3,600 3,550 3,560 1,750
2008/06/04 3,510 3,570 3,510 3,540 600
2008/06/03 3,580 3,590 3,490 3,510 7,100
2008/06/02 3,610 3,630 3,580 3,600 1,800
2008/05/30 3,580 3,660 3,540 3,660 2,500
2008/05/29 3,610 3,630 3,570 3,590 2,150
2008/05/28 3,670 3,680 3,620 3,660 2,400
2008/05/27 3,670 3,680 3,660 3,670 1,400
2008/05/26 3,690 3,700 3,660 3,680 2,450
2008/05/23 3,790 3,790 3,680 3,690 2,450
2008/05/22 3,730 3,800 3,690 3,780 2,400
2008/05/21 3,710 3,740 3,700 3,720 2,700
2008/05/20 3,750 3,750 3,720 3,750 3,450
2008/05/19 3,760 3,760 3,720 3,740 1,200
2008/05/16 3,750 3,750 3,710 3,730 1,350
2008/05/15 3,710 3,740 3,690 3,720 4,500
2008/05/14 3,790 3,790 3,700 3,710 6,650
2008/05/13 3,790 3,800 3,740 3,790 1,400
2008/05/12 3,740 3,840 3,740 3,790 3,400
2008/05/09 3,840 3,840 3,720 3,800 1,800
2008/05/08 3,790 3,840 3,790 3,840 1,250
2008/05/07 3,860 3,860 3,780 3,810 1,850
2008/05/02 3,840 3,850 3,830 3,850 1,900
2008/05/01 3,760 3,770 3,710 3,770 2,100
2008/04/30 3,700 3,840 3,680 3,800 8,750
2008/04/28 3,720 3,730 3,680 3,700 5,200
2008/04/25 3,790 3,800 3,760 3,760 1,850
2008/04/24 3,810 3,810 3,750 3,790 800
2008/04/23 3,700 3,780 3,660 3,770 3,900
2008/04/22 3,800 3,820 3,790 3,800 850
2008/04/21 3,780 3,850 3,730 3,850 2,700
2008/04/18 3,800 3,800 3,780 3,780 700
2008/04/17 3,800 3,800 3,790 3,800 5,950
2008/04/16 3,780 3,800 3,710 3,800 2,600
2008/04/15 3,800 3,840 3,750 3,750 3,150
2008/04/14 3,800 3,810 3,770 3,770 2,050
2008/04/11 3,780 3,840 3,780 3,840 1,200
2008/04/10 3,810 3,820 3,760 3,820 3,350
2008/04/09 3,860 3,870 3,780 3,860 3,850
2008/04/08 3,900 3,910 3,870 3,890 1,200
2008/04/07 3,910 3,910 3,850 3,900 2,900
2008/04/04 3,960 3,960 3,890 3,930 3,950
2008/04/03 3,870 3,970 3,870 3,940 2,700
2008/04/02 3,860 3,990 3,850 3,900 8,500
2008/04/01 3,910 4,000 3,880 3,910 3,000
2008/03/31 3,950 4,000 3,900 3,980 3,150
2008/03/28 3,850 3,950 3,820 3,950 3,750
2008/03/27 3,900 3,900 3,850 3,850 3,600
2008/03/26 3,970 3,990 3,950 3,950 2,350
2008/03/25 3,990 4,000 3,950 3,950 6,000
2008/03/24 4,000 4,000 3,980 4,000 4,600
2008/03/21 3,990 4,010 3,960 3,970 5,850
2008/03/19 4,090 4,100 3,910 3,990 16,600
2008/03/18 4,000 4,100 3,900 3,900 3,750
2008/03/17 4,170 4,170 4,000 4,100 4,250
2008/03/14 4,550 4,550 4,320 4,320 750
2008/03/13 4,640 4,700 4,600 4,600 1,650
2008/03/12 4,690 4,690 4,590 4,590 7,450
2008/03/11 4,500 4,600 4,500 4,590 7,250
2008/03/10 4,730 4,740 4,680 4,740 3,500
2008/03/07 4,700 4,800 4,560 4,800 2,550
2008/03/06 4,790 4,840 4,740 4,800 2,250
2008/03/05 4,800 4,890 4,750 4,800 450
2008/03/04 4,850 4,900 4,850 4,900 300
2008/03/03 4,850 4,850 4,810 4,850 1,900
2008/02/29 4,890 4,940 4,800 4,920 5,850
2008/02/28 4,910 4,950 4,880 4,900 2,850
2008/02/27 4,900 4,920 4,800 4,900 2,000
2008/02/26 4,920 4,920 4,800 4,800 1,100
2008/02/25 4,800 4,990 4,800 4,980 2,250
2008/02/22 5,010 5,090 4,910 5,000 4,450
2008/02/21 5,100 5,150 5,040 5,100 1,150
2008/02/20 5,070 5,070 4,980 5,000 7,500
2008/02/19 5,130 5,160 5,130 5,150 1,850
2008/02/18 4,920 5,150 4,920 5,100 6,600
2008/02/15 4,940 5,000 4,900 4,970 15,850
2008/02/14 4,930 4,990 4,930 4,980 2,350
2008/02/13 4,890 4,950 4,880 4,940 4,200
2008/02/12 4,870 4,980 4,800 4,880 2,700
2008/02/08 4,850 4,870 4,830 4,850 2,400
2008/02/07 4,740 4,800 4,740 4,790 1,400
2008/02/06 4,750 4,800 4,550 4,700 2,200
2008/02/05 4,840 4,850 4,740 4,800 1,700
2008/02/04 4,750 4,840 4,710 4,840 3,350
2008/02/01 4,700 4,750 4,600 4,600 2,150
2008/01/31 4,710 4,740 4,690 4,740 2,600
2008/01/30 4,470 4,750 4,470 4,650 5,550
2008/01/29 4,350 4,490 4,350 4,470 1,850
2008/01/28 4,100 4,290 4,100 4,210 1,850
2008/01/25 4,050 4,200 4,050 4,100 3,500
2008/01/24 3,760 4,100 3,750 4,100 8,000
2008/01/23 4,020 4,120 3,860 3,860 4,500
2008/01/22 4,020 4,070 4,000 4,000 10,500
2008/01/21 4,150 4,200 4,060 4,170 6,700
2008/01/18 4,050 4,400 4,000 4,400 13,650
2008/01/17 4,400 4,500 4,050 4,050 9,600
2008/01/16 4,300 4,550 4,300 4,550 3,950
2008/01/15 4,790 4,790 4,300 4,400 13,600
2008/01/11 5,000 5,000 4,740 4,800 14,950
2008/01/10 5,050 5,050 4,950 5,000 2,150
2008/01/09 5,000 5,000 4,710 5,000 3,600
2008/01/08 5,150 5,160 5,000 5,110 2,800
2008/01/07 5,240 5,250 5,130 5,250 1,750
2008/01/04 5,300 5,300 5,150 5,240 1,000

このページの先頭へ