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
2012/12/28 2,312 2,349 2,301 2,312 2,000
2012/12/27 2,350 2,350 2,310 2,311 5,550
2012/12/26 2,312 2,365 2,299 2,311 4,950
2012/12/25 2,290 2,313 2,288 2,313 9,050
2012/12/21 2,285 2,292 2,280 2,287 3,450
2012/12/20 2,274 2,289 2,261 2,271 3,200
2012/12/19 2,250 2,277 2,243 2,270 11,500
2012/12/18 2,232 2,258 2,226 2,250 1,200
2012/12/17 2,236 2,270 2,227 2,240 1,250
2012/12/14 2,226 2,289 2,220 2,239 1,700
2012/12/13 2,230 2,235 2,220 2,235 850
2012/12/12 2,217 2,295 2,216 2,228 3,450
2012/12/11 2,223 2,223 2,214 2,216 500
2012/12/10 2,220 2,250 2,211 2,250 3,200
2012/12/07 2,220 2,220 2,211 2,220 450
2012/12/06 2,218 2,260 2,218 2,220 400
2012/12/05 2,301 2,301 2,236 2,248 3,450
2012/12/04 2,163 2,240 2,150 2,201 1,800
2012/12/03 2,190 2,200 2,152 2,200 1,300
2012/11/30 2,151 2,151 2,150 2,150 1,050
2012/11/29 2,150 2,150 2,150 2,150 1,000
2012/11/28 2,155 2,155 2,150 2,150 2,300
2012/11/27 2,155 2,155 2,150 2,155 850
2012/11/26 2,200 2,200 2,169 2,170 300
2012/11/22 2,190 2,201 2,150 2,200 5,650
2012/11/21 2,138 2,168 2,120 2,168 1,400
2012/11/20 2,124 2,160 2,124 2,132 450
2012/11/19 2,100 2,125 2,100 2,121 1,250
2012/11/16 2,130 2,130 2,105 2,106 1,550
2012/11/15 2,120 2,200 2,105 2,107 2,100
2012/11/14 2,124 2,124 2,106 2,107 400
2012/11/13 2,106 2,120 2,105 2,106 1,300
2012/11/12 2,122 2,125 2,105 2,105 1,300
2012/11/09 2,106 2,106 2,104 2,104 300
2012/11/08 2,107 2,107 2,106 2,106 100
2012/11/07 2,106 2,106 2,106 2,106 50
2012/11/06 2,125 2,125 2,102 2,103 650
2012/11/05 2,125 2,126 2,125 2,125 900
2012/11/02 2,122 2,123 2,100 2,110 3,250
2012/11/01 2,150 2,160 2,121 2,122 450
2012/10/31 2,160 2,160 2,110 2,110 100
2012/10/30 2,126 2,126 2,110 2,110 900
2012/10/29 2,240 2,240 2,121 2,160 1,400
2012/10/26 2,151 2,200 2,151 2,200 1,250
2012/10/25 2,200 2,200 2,160 2,160 3,800
2012/10/24 2,170 2,185 2,143 2,159 1,650
2012/10/23 2,130 2,175 2,130 2,170 1,200
2012/10/22 2,100 2,130 2,100 2,121 4,000
2012/10/19 2,102 2,119 2,101 2,102 550
2012/10/18 2,119 2,119 2,101 2,101 350
2012/10/17 2,115 2,115 2,015 2,100 3,050
2012/10/16 2,116 2,120 2,115 2,115 250
2012/10/15 2,116 2,150 2,116 2,121 400
2012/10/12 2,150 2,150 2,121 2,121 450
2012/10/11 2,120 2,120 2,120 2,120 100
2012/10/10 2,130 2,141 2,130 2,131 250
2012/10/09 2,150 2,155 2,110 2,122 1,000
2012/10/05 2,199 2,200 2,170 2,200 450
2012/10/04 2,169 2,199 2,120 2,195 1,450
2012/10/03 2,170 2,200 2,100 2,150 2,950
2012/10/02 2,149 2,149 2,099 2,120 2,150
2012/10/01 2,100 2,116 2,052 2,099 1,050
2012/09/28 2,050 2,250 2,050 2,100 3,050
2012/09/27 2,100 2,100 2,100 2,100 100
2012/09/26 2,100 2,105 2,099 2,100 600
2012/09/25 2,120 2,120 2,080 2,112 6,150
2012/09/24 2,115 2,121 2,106 2,106 3,150
2012/09/21 2,123 2,126 2,110 2,115 1,500
2012/09/20 2,120 2,120 2,110 2,120 500
2012/09/19 2,101 2,120 2,091 2,120 4,700
2012/09/18 2,100 2,110 2,090 2,100 2,350
2012/09/14 2,115 2,115 2,070 2,080 2,500
2012/09/13 2,160 2,175 2,052 2,065 3,400
2012/09/12 2,160 2,170 2,160 2,160 1,100
2012/09/11 2,197 2,197 2,120 2,160 1,100
2012/09/10 2,286 2,290 2,159 2,160 1,450
2012/09/07 2,325 2,330 2,300 2,300 450
2012/09/06 2,325 2,378 2,325 2,328 2,050
2012/09/05 2,380 2,385 2,375 2,375 150
2012/09/04 2,404 2,407 2,381 2,390 950
2012/09/03 2,400 2,405 2,400 2,405 1,300
2012/08/31 2,432 2,432 2,412 2,412 550
2012/08/30 2,436 2,436 2,432 2,432 450
2012/08/29 2,425 2,450 2,425 2,450 150
2012/08/27 2,477 2,477 2,450 2,450 250
2012/08/24 2,471 2,471 2,446 2,449 3,600
2012/08/23 2,458 2,475 2,458 2,464 1,450
2012/08/22 2,440 2,455 2,435 2,455 500
2012/08/21 2,440 2,448 2,430 2,435 750
2012/08/20 2,442 2,442 2,411 2,440 850
2012/08/16 2,431 2,433 2,416 2,433 1,100
2012/08/15 2,436 2,436 2,410 2,436 1,450
2012/08/14 2,417 2,417 2,417 2,417 150
2012/08/13 2,455 2,455 2,455 2,455 100
2012/08/10 2,422 2,422 2,415 2,415 450
2012/08/09 2,414 2,414 2,414 2,414 200
2012/08/08 2,465 2,465 2,431 2,464 200
2012/08/06 2,454 2,460 2,454 2,454 850
2012/08/02 2,408 2,460 2,408 2,460 200
2012/08/01 2,454 2,454 2,404 2,404 250
2012/07/31 2,474 2,474 2,369 2,449 1,600
2012/07/30 2,470 2,470 2,459 2,459 150
2012/07/27 2,401 2,420 2,401 2,420 350
2012/07/26 2,415 2,450 2,401 2,405 450
2012/07/25 2,520 2,520 2,410 2,450 4,850
2012/07/24 2,510 2,510 2,490 2,510 1,550
2012/07/23 2,451 2,490 2,451 2,490 2,000
2012/07/20 2,445 2,499 2,445 2,451 1,550
2012/07/19 2,425 2,440 2,425 2,440 300
2012/07/18 2,445 2,445 2,422 2,422 550
2012/07/17 2,438 2,438 2,438 2,438 350
2012/07/13 2,405 2,439 2,405 2,439 400
2012/07/12 2,425 2,425 2,425 2,425 100
2012/07/11 2,416 2,430 2,416 2,430 150
2012/07/10 2,450 2,480 2,450 2,480 1,050
2012/07/09 2,400 2,400 2,400 2,400 100
2012/07/06 2,399 2,440 2,399 2,440 2,500
2012/07/05 2,405 2,449 2,400 2,449 400
2012/07/04 2,435 2,439 2,435 2,439 550
2012/07/03 2,435 2,435 2,386 2,435 450
2012/07/02 2,384 2,386 2,384 2,386 100
2012/06/29 2,400 2,450 2,400 2,400 950
2012/06/28 2,426 2,455 2,405 2,405 200
2012/06/27 2,425 2,425 2,425 2,425 100
2012/06/26 2,481 2,481 2,400 2,445 1,000
2012/06/25 2,500 2,515 2,481 2,481 4,200
2012/06/22 2,450 2,469 2,431 2,462 2,800
2012/06/21 2,402 2,445 2,402 2,445 1,400
2012/06/20 2,398 2,435 2,385 2,400 1,500
2012/06/19 2,391 2,400 2,391 2,400 100
2012/06/18 2,391 2,498 2,391 2,400 900
2012/06/15 2,490 2,490 2,340 2,390 3,800
2012/06/14 2,300 2,300 2,300 2,300 550
2012/06/13 2,300 2,319 2,290 2,300 900
2012/06/12 2,315 2,315 2,290 2,290 850
2012/06/11 2,320 2,320 2,315 2,318 600
2012/06/08 2,325 2,325 2,303 2,324 500
2012/06/07 2,310 2,325 2,310 2,325 250
2012/06/06 2,302 2,305 2,302 2,303 200
2012/06/05 2,309 2,309 2,302 2,309 1,000
2012/06/04 2,335 2,335 2,250 2,308 1,050
2012/06/01 2,335 2,349 2,300 2,302 1,200
2012/05/31 2,340 2,350 2,300 2,335 1,150
2012/05/30 2,351 2,351 2,303 2,303 150
2012/05/29 2,321 2,344 2,300 2,301 550
2012/05/28 2,380 2,380 2,280 2,330 500
2012/05/25 2,380 2,383 2,380 2,383 3,900
2012/05/24 2,320 2,320 2,300 2,317 2,050
2012/05/23 2,300 2,320 2,300 2,312 1,250
2012/05/22 2,300 2,338 2,300 2,305 1,250
2012/05/21 2,346 2,346 2,300 2,305 750
2012/05/18 2,394 2,394 2,264 2,300 2,450
2012/05/17 2,389 2,397 2,346 2,396 850
2012/05/16 2,392 2,392 2,350 2,389 1,050
2012/05/15 2,391 2,418 2,299 2,395 2,150
2012/05/14 2,410 2,419 2,400 2,413 1,250
2012/05/11 2,420 2,440 2,402 2,420 1,200
2012/05/10 2,437 2,437 2,396 2,419 900
2012/05/09 2,448 2,448 2,400 2,439 1,900
2012/05/08 2,443 2,449 2,411 2,449 800
2012/05/07 2,435 2,449 2,411 2,444 1,000
2012/05/02 2,478 2,479 2,411 2,430 1,200
2012/05/01 2,450 2,499 2,401 2,476 1,850
2012/04/27 2,460 2,469 2,415 2,434 2,100
2012/04/26 2,480 2,484 2,451 2,468 2,350
2012/04/25 2,500 2,500 2,400 2,485 6,850
2012/04/24 2,395 2,450 2,363 2,450 2,550
2012/04/23 2,358 2,400 2,358 2,400 1,600
2012/04/20 2,313 2,400 2,313 2,355 3,200
2012/04/19 2,259 2,330 2,259 2,330 700
2012/04/18 2,300 2,300 2,300 2,300 1,050
2012/04/17 2,291 2,300 2,253 2,299 900
2012/04/16 2,260 2,300 2,260 2,300 900
2012/04/13 2,185 2,260 2,185 2,260 950
2012/04/12 2,140 2,179 2,135 2,179 1,500
2012/04/11 2,180 2,180 2,130 2,140 850
2012/04/10 2,160 2,160 2,160 2,160 50
2012/04/09 2,119 2,169 2,106 2,140 1,400
2012/04/06 2,259 2,259 2,168 2,169 850
2012/04/05 2,204 2,256 2,195 2,256 350
2012/04/04 2,210 2,280 2,180 2,230 1,600
2012/04/03 2,251 2,259 2,226 2,255 750
2012/04/02 2,229 2,250 2,228 2,250 2,350
2012/03/30 2,225 2,275 2,225 2,228 900
2012/03/29 2,286 2,315 2,267 2,267 500
2012/03/28 2,300 2,350 2,271 2,305 3,850
2012/03/27 2,430 2,430 2,400 2,420 850
2012/03/26 2,430 2,430 2,350 2,430 2,800
2012/03/23 2,399 2,600 2,361 2,470 17,750
2012/03/22 2,242 2,355 2,242 2,349 4,400
2012/03/21 2,236 2,330 2,236 2,280 1,850
2012/03/19 2,120 2,345 2,100 2,336 4,450
2012/03/16 2,116 2,116 2,040 2,115 2,300
2012/03/15 2,100 2,100 2,040 2,100 3,600
2012/03/14 2,001 2,130 2,001 2,089 3,150
2012/03/13 1,992 2,020 1,992 2,000 4,150
2012/03/12 2,001 2,044 1,995 2,000 2,550
2012/03/09 1,990 1,999 1,990 1,995 1,050
2012/03/08 2,018 2,018 1,983 1,999 4,050
2012/03/07 1,990 2,000 1,981 1,981 250
2012/03/06 2,000 2,020 1,981 2,020 1,000
2012/03/05 2,000 2,005 2,000 2,000 1,650
2012/03/02 2,005 2,005 1,981 2,000 900
2012/03/01 1,976 2,000 1,976 2,000 600
2012/02/29 1,980 2,000 1,973 1,990 6,850
2012/02/28 1,999 2,000 1,965 1,980 1,050
2012/02/27 1,952 1,997 1,952 1,961 650
2012/02/24 2,000 2,050 1,901 2,000 10,700
2012/02/23 1,970 1,970 1,952 1,964 2,450
2012/02/22 1,960 1,980 1,951 1,955 1,650
2012/02/21 1,965 1,966 1,955 1,960 850
2012/02/20 1,944 1,956 1,933 1,955 2,700
2012/02/17 1,930 1,949 1,930 1,944 2,550
2012/02/16 1,906 1,948 1,906 1,930 300
2012/02/15 1,949 1,949 1,888 1,946 800
2012/02/14 1,910 1,910 1,910 1,910 50
2012/02/13 1,950 1,960 1,883 1,900 1,750
2012/02/10 1,939 1,939 1,875 1,875 150
2012/02/09 1,920 1,930 1,920 1,930 350
2012/02/08 1,915 1,915 1,915 1,915 500
2012/02/06 1,867 1,873 1,867 1,873 100
2012/02/03 1,900 1,900 1,900 1,900 200
2012/02/02 1,920 1,920 1,880 1,900 3,550
2012/02/01 1,900 1,910 1,900 1,900 2,100
2012/01/31 1,870 1,876 1,870 1,876 150
2012/01/30 1,860 1,863 1,860 1,863 100
2012/01/27 1,850 1,850 1,833 1,850 2,000
2012/01/26 1,845 1,850 1,845 1,845 1,500
2012/01/25 1,883 1,883 1,845 1,845 7,250
2012/01/24 1,850 1,857 1,817 1,849 7,200
2012/01/23 1,815 1,863 1,815 1,863 4,200
2012/01/20 1,804 1,805 1,800 1,800 450
2012/01/19 1,801 1,805 1,791 1,804 650
2012/01/17 1,805 1,809 1,795 1,800 650
2012/01/16 1,810 1,810 1,809 1,809 250
2012/01/13 1,803 1,819 1,803 1,819 200
2012/01/12 1,820 1,820 1,803 1,803 150
2012/01/11 1,800 1,820 1,800 1,820 300
2012/01/10 1,809 1,809 1,800 1,800 200
2012/01/06 1,805 1,810 1,735 1,810 900
2012/01/05 1,813 1,813 1,786 1,786 100
2012/01/04 1,800 1,800 1,800 1,800 100

このページの先頭へ