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
2011/12/30 1,803 1,810 1,803 1,810 250
2011/12/29 1,839 1,839 1,799 1,810 400
2011/12/28 1,775 1,840 1,735 1,840 1,600
2011/12/27 1,760 1,760 1,750 1,750 150
2011/12/26 1,774 1,774 1,750 1,750 3,050
2011/12/22 1,770 1,780 1,770 1,771 6,550
2011/12/21 1,801 1,810 1,795 1,810 2,600
2011/12/20 1,780 1,806 1,778 1,800 3,050
2011/12/19 1,779 1,780 1,779 1,780 350
2011/12/16 1,790 1,800 1,777 1,780 900
2011/12/15 1,790 1,790 1,790 1,790 50
2011/12/14 1,779 1,779 1,779 1,779 150
2011/12/13 1,797 1,797 1,797 1,797 50
2011/12/12 1,798 1,798 1,798 1,798 50
2011/12/09 1,770 1,797 1,760 1,770 1,100
2011/12/08 1,781 1,798 1,763 1,772 350
2011/12/07 1,790 1,809 1,749 1,750 2,950
2011/12/06 1,797 1,797 1,790 1,790 200
2011/12/05 1,785 1,810 1,785 1,810 450
2011/12/02 1,800 1,835 1,800 1,835 650
2011/12/01 1,760 1,800 1,760 1,800 800
2011/11/30 1,790 1,790 1,751 1,751 150
2011/11/29 1,755 1,790 1,755 1,790 250
2011/11/28 1,754 1,755 1,754 1,755 350
2011/11/25 1,743 1,760 1,743 1,750 4,950
2011/11/24 1,744 1,759 1,740 1,759 1,550
2011/11/22 1,731 1,743 1,731 1,743 250
2011/11/21 1,728 1,731 1,725 1,731 1,450
2011/11/18 1,720 1,720 1,710 1,720 700
2011/11/17 1,731 1,731 1,725 1,725 200
2011/11/16 1,715 1,740 1,715 1,740 300
2011/11/15 1,705 1,715 1,705 1,715 700
2011/11/14 1,720 1,721 1,715 1,715 600
2011/11/11 1,710 1,730 1,710 1,720 1,050
2011/11/10 1,710 1,710 1,700 1,710 1,100
2011/11/09 1,702 1,729 1,690 1,725 1,150
2011/11/08 1,773 1,773 1,658 1,690 16,200
2011/11/07 1,812 1,813 1,812 1,813 100
2011/11/04 1,850 1,850 1,850 1,850 200
2011/11/02 1,885 1,885 1,852 1,853 300
2011/11/01 0 0 0 1,885 0
2011/10/31 1,850 1,885 1,850 1,885 1,550
2011/10/28 1,857 1,857 1,830 1,850 400
2011/10/27 0 0 0 1,897 0
2011/10/26 1,882 1,898 1,858 1,897 1,250
2011/10/25 1,890 1,890 1,880 1,882 4,450
2011/10/24 1,830 1,830 1,811 1,830 850
2011/10/21 1,812 1,817 1,806 1,817 1,350
2011/10/20 1,810 1,810 1,810 1,810 250
2011/10/19 1,810 1,810 1,810 1,810 100
2011/10/18 1,810 1,811 1,805 1,805 2,400
2011/10/17 1,817 1,817 1,806 1,806 600
2011/10/14 1,831 1,831 1,831 1,831 250
2011/10/13 1,836 1,836 1,810 1,810 1,850
2011/10/12 1,819 1,819 1,819 1,819 50
2011/10/11 1,813 1,813 1,813 1,813 50
2011/10/07 1,811 1,811 1,810 1,810 300
2011/10/06 1,801 1,805 1,801 1,805 200
2011/10/05 1,804 1,825 1,802 1,803 350
2011/10/04 1,820 1,820 1,804 1,804 650
2011/10/03 1,808 1,810 1,808 1,810 250
2011/09/30 1,838 1,841 1,811 1,811 250
2011/09/29 1,800 1,800 1,800 1,800 450
2011/09/28 1,800 1,840 1,800 1,820 950
2011/09/27 1,835 1,845 1,830 1,845 750
2011/09/26 1,879 1,879 1,825 1,835 600
2011/09/22 1,874 1,874 1,874 1,874 4,750
2011/09/21 1,853 1,870 1,850 1,870 4,550
2011/09/20 1,850 1,870 1,837 1,866 2,250
2011/09/16 1,872 1,872 1,861 1,863 1,200
2011/09/15 1,884 1,884 1,865 1,865 1,100
2011/09/14 1,893 1,899 1,865 1,884 2,050
2011/09/13 1,898 1,898 1,868 1,894 750
2011/09/12 1,889 1,889 1,868 1,868 150
2011/09/09 1,892 1,892 1,856 1,889 1,900
2011/09/08 1,903 1,903 1,888 1,895 1,750
2011/09/07 1,897 1,914 1,890 1,914 900
2011/09/06 1,906 1,946 1,866 1,866 1,950
2011/09/05 1,920 1,920 1,905 1,906 350
2011/09/02 1,954 1,954 1,900 1,930 1,700
2011/09/01 1,960 1,960 1,916 1,955 650
2011/08/31 1,949 1,970 1,949 1,958 2,350
2011/08/30 1,912 1,949 1,912 1,949 250
2011/08/29 1,903 1,915 1,903 1,915 300
2011/08/26 1,911 1,911 1,911 1,911 100
2011/08/25 1,960 1,960 1,925 1,925 5,150
2011/08/24 1,908 1,920 1,908 1,910 1,600
2011/08/23 1,885 1,899 1,885 1,899 500
2011/08/22 1,880 1,880 1,860 1,875 1,300
2011/08/19 1,897 1,906 1,885 1,900 1,150
2011/08/18 1,915 1,915 1,915 1,915 100
2011/08/17 1,909 1,909 1,909 1,909 200
2011/08/16 0 0 0 1,908 0
2011/08/15 1,907 1,908 1,907 1,908 300
2011/08/12 1,934 1,934 1,933 1,933 200
2011/08/11 1,938 1,938 1,900 1,900 750
2011/08/10 1,939 1,941 1,911 1,938 650
2011/08/09 1,891 1,911 1,850 1,911 2,400
2011/08/08 1,900 1,920 1,900 1,901 2,450
2011/08/05 1,915 1,929 1,905 1,905 800
2011/08/04 1,950 1,995 1,925 1,950 3,800
2011/08/03 1,928 1,928 1,903 1,916 2,750
2011/08/02 1,962 1,962 1,924 1,935 2,700
2011/08/01 1,953 1,961 1,927 1,950 2,900
2011/07/29 1,958 1,958 1,953 1,953 400
2011/07/28 1,950 1,959 1,950 1,951 3,700
2011/07/27 1,985 1,985 1,985 1,985 200
2011/07/26 1,967 1,970 1,950 1,950 2,300
2011/07/25 1,986 1,992 1,966 1,989 6,950
2011/07/22 1,982 1,990 1,970 1,988 3,000
2011/07/21 1,968 1,995 1,968 1,989 2,750
2011/07/20 2,002 2,015 1,910 1,985 5,350
2011/07/19 2,001 2,001 2,000 2,000 1,600
2011/07/15 2,000 2,001 2,000 2,000 2,000
2011/07/14 2,000 2,007 2,000 2,000 3,200
2011/07/13 2,002 2,002 2,000 2,000 950
2011/07/12 2,001 2,048 2,001 2,002 1,500
2011/07/11 2,003 2,009 2,001 2,001 450
2011/07/08 2,008 2,010 2,008 2,010 700
2011/07/07 2,002 2,003 2,000 2,003 5,050
2011/07/06 2,002 2,002 2,002 2,002 550
2011/07/05 2,009 2,009 2,002 2,002 500
2011/07/04 2,016 2,016 2,004 2,014 10,950
2011/07/01 2,015 2,015 2,014 2,014 450
2011/06/30 2,009 2,016 2,004 2,016 900
2011/06/29 2,039 2,039 2,002 2,015 3,000
2011/06/28 2,001 2,012 1,999 2,012 13,450
2011/06/27 2,000 2,012 2,000 2,012 2,050
2011/06/24 2,000 2,014 1,998 2,013 11,300
2011/06/23 2,001 2,030 2,000 2,030 3,550
2011/06/22 2,000 2,003 1,919 2,003 3,800
2011/06/21 2,005 2,010 2,000 2,010 2,800
2011/06/20 2,010 2,015 2,003 2,015 500
2011/06/17 2,001 2,014 2,001 2,012 400
2011/06/16 1,998 2,002 1,995 1,999 3,650
2011/06/15 1,995 2,002 1,995 2,001 3,350
2011/06/14 2,015 2,034 2,015 2,032 4,050
2011/06/13 2,020 2,040 2,011 2,020 1,600
2011/06/10 2,010 2,019 2,010 2,017 350
2011/06/09 2,005 2,007 2,005 2,006 200
2011/06/08 2,018 2,020 2,018 2,020 650
2011/06/07 2,007 2,020 2,007 2,020 300
2011/06/06 2,040 2,040 2,005 2,006 350
2011/06/03 2,004 2,045 2,004 2,045 100
2011/06/02 2,039 2,049 2,001 2,049 550
2011/06/01 2,000 2,040 2,000 2,001 300
2011/05/31 2,011 2,040 2,011 2,040 550
2011/05/30 2,000 2,030 2,000 2,000 4,150
2011/05/27 2,028 2,030 2,000 2,030 2,850
2011/05/26 2,030 2,030 2,000 2,000 500
2011/05/25 2,046 2,046 2,040 2,040 4,100
2011/05/24 2,000 2,045 2,000 2,045 4,200
2011/05/23 1,975 1,998 1,975 1,997 650
2011/05/20 1,994 2,000 1,980 1,980 1,800
2011/05/19 2,003 2,010 1,995 1,995 4,500
2011/05/18 2,005 2,023 1,994 1,999 900
2011/05/17 2,004 2,008 2,004 2,005 300
2011/05/16 1,990 2,050 1,990 1,994 600
2011/05/13 1,981 1,999 1,980 1,990 350
2011/05/12 1,966 2,016 1,966 1,980 750
2011/05/11 1,967 1,980 1,965 1,980 350
2011/05/10 1,966 1,967 1,962 1,967 550
2011/05/09 1,988 2,088 1,977 1,977 600
2011/05/06 2,019 2,019 1,931 1,948 1,200
2011/05/02 2,000 2,000 1,960 2,000 1,350
2011/04/28 2,000 2,000 1,950 2,000 300
2011/04/27 2,050 2,050 2,010 2,010 400
2011/04/26 2,071 2,071 2,043 2,043 850
2011/04/25 2,054 2,054 2,020 2,021 4,500
2011/04/22 2,060 2,060 2,000 2,055 3,800
2011/04/21 2,016 2,090 2,016 2,089 1,250
2011/04/20 2,000 2,026 1,985 2,025 1,000
2011/04/19 1,970 2,030 1,970 2,029 1,150
2011/04/18 1,990 2,000 1,980 2,000 350
2011/04/15 2,010 2,010 1,950 1,950 1,000
2011/04/14 1,915 1,930 1,915 1,930 400
2011/04/13 1,910 1,925 1,900 1,925 2,400
2011/04/12 1,900 1,911 1,900 1,901 1,700
2011/04/11 1,901 1,904 1,901 1,904 600
2011/04/08 1,907 1,908 1,900 1,901 1,100
2011/04/07 1,900 1,934 1,900 1,934 250
2011/04/06 1,910 1,910 1,882 1,885 900
2011/04/05 1,965 1,966 1,910 1,910 1,200
2011/04/04 2,000 2,000 1,864 1,950 6,750
2011/04/01 2,000 2,001 2,000 2,001 2,200
2011/03/31 2,000 2,135 1,980 2,070 1,200
2011/03/30 1,960 2,000 1,960 1,999 1,100
2011/03/29 1,900 1,979 1,850 1,979 4,050
2011/03/28 1,963 2,030 1,920 1,945 3,350
2011/03/25 2,059 2,120 2,031 2,050 6,050
2011/03/24 2,010 2,047 1,969 2,030 3,750
2011/03/23 1,989 2,030 1,980 2,009 4,400
2011/03/22 1,955 1,996 1,944 1,990 6,500
2011/03/18 1,802 1,943 1,802 1,927 4,250
2011/03/17 1,800 1,847 1,700 1,801 5,200
2011/03/16 1,700 1,860 1,700 1,800 4,900
2011/03/15 1,800 1,840 1,660 1,700 11,000
2011/03/14 1,945 1,950 1,815 1,899 9,200
2011/03/11 2,170 2,228 2,136 2,160 2,050
2011/03/10 2,250 2,253 2,150 2,184 6,150
2011/03/09 2,292 2,292 2,251 2,265 1,350
2011/03/08 2,286 2,293 2,280 2,293 600
2011/03/07 2,310 2,320 2,285 2,285 1,650
2011/03/04 2,340 2,340 2,296 2,297 5,000
2011/03/03 2,368 2,368 2,331 2,340 1,350
2011/03/02 2,344 2,369 2,344 2,368 800
2011/03/01 2,371 2,371 2,301 2,370 5,100
2011/02/28 2,305 2,374 2,305 2,370 2,850
2011/02/25 2,400 2,401 2,331 2,338 7,000
2011/02/24 2,413 2,449 2,405 2,418 4,400
2011/02/23 2,398 2,420 2,370 2,412 2,450
2011/02/22 2,430 2,440 2,397 2,400 5,950
2011/02/21 2,332 2,398 2,251 2,398 5,150
2011/02/18 2,239 2,331 2,210 2,331 6,650
2011/02/17 2,190 2,215 2,190 2,215 650
2011/02/16 2,230 2,279 2,174 2,196 4,400
2011/02/15 2,240 2,250 2,200 2,222 2,600
2011/02/14 2,297 2,300 2,222 2,222 4,800
2011/02/10 2,220 2,250 2,210 2,250 800
2011/02/09 2,232 2,232 2,220 2,220 350
2011/02/08 2,202 2,273 2,202 2,240 2,450
2011/02/07 2,175 2,275 2,175 2,198 2,200
2011/02/04 2,195 2,200 2,174 2,181 2,250
2011/02/03 2,209 2,250 2,191 2,200 4,150
2011/02/02 2,180 2,238 2,161 2,209 10,650
2011/02/01 2,130 2,200 2,130 2,150 3,400
2011/01/31 2,080 2,180 2,080 2,180 2,100
2011/01/28 2,075 2,149 2,075 2,091 1,900
2011/01/27 2,124 2,180 2,075 2,075 1,800
2011/01/26 2,125 2,125 2,035 2,124 1,150
2011/01/25 2,198 2,198 2,075 2,075 5,550
2011/01/24 2,057 2,139 2,054 2,100 5,600
2011/01/21 2,050 2,065 2,050 2,057 3,400
2011/01/20 2,011 2,057 2,011 2,057 4,550
2011/01/19 2,005 2,030 2,001 2,020 2,700
2011/01/18 2,030 2,030 2,007 2,010 1,850
2011/01/17 2,037 2,037 2,030 2,030 800
2011/01/14 2,000 2,025 2,000 2,020 4,400
2011/01/13 2,005 2,005 1,998 2,000 5,700
2011/01/12 2,001 2,005 2,000 2,005 1,600
2011/01/11 2,000 2,050 2,000 2,001 3,250
2011/01/07 2,009 2,040 2,006 2,035 1,200
2011/01/06 2,013 2,050 1,997 2,019 4,150
2011/01/05 2,094 2,094 2,030 2,031 1,200
2011/01/04 2,090 2,100 2,064 2,065 2,150

このページの先頭へ