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
2014/12/30 2,399 2,416 2,391 2,398 6,300
2014/12/29 2,391 2,410 2,375 2,399 11,300
2014/12/26 2,395 2,413 2,365 2,391 17,900
2014/12/25 2,386 2,395 2,377 2,385 14,900
2014/12/24 2,362 2,385 2,330 2,377 15,600
2014/12/22 2,350 2,350 2,338 2,350 12,800
2014/12/19 2,315 2,341 2,295 2,330 18,800
2014/12/18 2,299 2,308 2,296 2,308 4,300
2014/12/17 2,281 2,299 2,281 2,298 1,900
2014/12/16 2,305 2,305 2,289 2,297 3,400
2014/12/15 2,308 2,308 2,300 2,305 4,500
2014/12/12 2,305 2,310 2,299 2,302 4,100
2014/12/11 2,295 2,314 2,282 2,310 8,400
2014/12/10 2,295 2,306 2,294 2,300 5,800
2014/12/09 2,292 2,309 2,290 2,305 5,500
2014/12/08 2,306 2,315 2,296 2,297 13,200
2014/12/05 2,308 2,310 2,298 2,305 7,500
2014/12/04 2,291 2,309 2,290 2,297 7,800
2014/12/03 2,283 2,300 2,283 2,296 5,700
2014/12/02 2,287 2,295 2,281 2,281 6,500
2014/12/01 2,265 2,296 2,265 2,281 7,100
2014/11/28 2,290 2,308 2,259 2,259 24,500
2014/11/27 2,300 2,318 2,282 2,283 19,000
2014/11/26 2,288 2,290 2,278 2,279 5,900
2014/11/25 2,299 2,310 2,280 2,280 11,000
2014/11/21 2,275 2,275 2,245 2,262 19,500
2014/11/20 2,288 2,289 2,274 2,275 10,800
2014/11/19 2,300 2,300 2,287 2,290 10,400
2014/11/18 2,300 2,309 2,299 2,304 2,600
2014/11/17 2,340 2,340 2,299 2,299 5,700
2014/11/14 2,312 2,340 2,305 2,310 4,200
2014/11/13 2,301 2,324 2,295 2,312 5,500
2014/11/12 2,316 2,335 2,316 2,318 5,100
2014/11/11 2,321 2,334 2,300 2,300 5,000
2014/11/10 2,320 2,325 2,317 2,319 3,900
2014/11/07 2,312 2,360 2,263 2,311 10,600
2014/11/06 2,350 2,350 2,261 2,317 19,100
2014/11/05 2,336 2,385 2,303 2,356 20,000
2014/11/04 2,424 2,430 2,321 2,346 24,200
2014/10/31 2,339 2,420 2,292 2,410 19,100
2014/10/30 2,339 2,339 2,315 2,339 900
2014/10/29 2,321 2,355 2,254 2,312 6,000
2014/10/28 2,350 2,350 2,320 2,321 6,100
2014/10/27 2,350 2,350 2,310 2,322 6,000
2014/10/24 2,350 2,359 2,300 2,323 12,600
2014/10/23 2,275 2,300 2,241 2,300 5,600
2014/10/22 2,233 2,287 2,233 2,271 8,400
2014/10/21 2,230 2,230 2,223 2,226 1,700
2014/10/20 2,208 2,240 2,180 2,235 6,700
2014/10/17 2,227 2,240 2,187 2,205 7,700
2014/10/16 2,250 2,250 2,190 2,210 7,300
2014/10/15 2,266 2,266 2,250 2,260 3,400
2014/10/14 2,233 2,260 2,211 2,242 2,800
2014/10/10 2,301 2,301 2,252 2,260 7,800
2014/10/09 2,320 2,323 2,303 2,310 1,900
2014/10/08 2,309 2,345 2,300 2,326 3,800
2014/10/07 2,317 2,336 2,300 2,318 10,500
2014/10/06 2,363 2,370 2,309 2,359 14,200
2014/10/03 2,333 2,385 2,321 2,363 2,000
2014/10/02 2,377 2,377 2,327 2,343 8,300
2014/10/01 2,381 2,399 2,350 2,373 3,600
2014/09/30 2,390 2,400 2,342 2,381 6,600
2014/09/29 2,385 2,399 2,385 2,396 5,600
2014/09/26 2,322 2,397 2,319 2,384 6,300
2014/09/25 2,400 2,409 2,332 2,397 30,900
2014/09/24 2,350 2,379 2,330 2,379 17,500
2014/09/22 2,320 2,359 2,319 2,359 15,700
2014/09/19 2,300 2,320 2,277 2,320 12,600
2014/09/18 2,267 2,318 2,259 2,295 11,100
2014/09/17 2,249 2,261 2,245 2,261 8,000
2014/09/16 2,244 2,244 2,223 2,243 5,600
2014/09/12 2,244 2,244 2,221 2,244 5,500
2014/09/11 2,244 2,245 2,236 2,244 5,200
2014/09/10 2,215 2,230 2,215 2,229 3,500
2014/09/09 2,211 2,240 2,200 2,230 11,400
2014/09/08 2,204 2,229 2,204 2,210 10,700
2014/09/05 2,254 2,255 2,240 2,242 7,200
2014/09/04 2,257 2,260 2,253 2,255 9,900
2014/09/03 2,232 2,250 2,225 2,250 8,900
2014/09/02 2,245 2,245 2,220 2,225 5,600
2014/09/01 2,240 2,240 2,230 2,235 2,000
2014/08/29 2,230 2,246 2,230 2,230 3,100
2014/08/28 2,250 2,250 2,240 2,248 3,000
2014/08/27 2,247 2,257 2,244 2,250 5,200
2014/08/26 2,240 2,250 2,230 2,240 4,200
2014/08/25 2,248 2,248 2,239 2,240 5,800
2014/08/22 2,240 2,245 2,219 2,234 8,100
2014/08/21 2,240 2,240 2,232 2,240 4,700
2014/08/20 2,245 2,250 2,220 2,236 9,600
2014/08/19 2,223 2,225 2,219 2,219 3,600
2014/08/18 2,233 2,249 2,223 2,223 5,500
2014/08/15 2,230 2,243 2,230 2,233 3,100
2014/08/14 2,241 2,259 2,235 2,244 4,800
2014/08/13 2,248 2,258 2,236 2,258 3,600
2014/08/12 2,256 2,256 2,230 2,248 5,400
2014/08/11 2,259 2,279 2,258 2,258 2,100
2014/08/08 2,278 2,278 2,241 2,245 2,400
2014/08/07 2,300 2,322 2,235 2,280 9,300
2014/08/06 2,296 2,325 2,290 2,290 3,200
2014/08/05 2,303 2,304 2,297 2,297 2,700
2014/08/04 2,320 2,320 2,306 2,306 3,300
2014/08/01 2,304 2,317 2,300 2,312 3,700
2014/07/31 2,306 2,329 2,306 2,318 2,600
2014/07/30 2,307 2,315 2,301 2,313 5,000
2014/07/29 2,324 2,327 2,317 2,318 4,300
2014/07/28 2,350 2,361 2,310 2,320 6,700
2014/07/25 2,399 2,400 2,310 2,346 15,100
2014/07/24 2,390 2,390 2,344 2,356 13,700
2014/07/23 2,359 2,359 2,314 2,323 7,500
2014/07/22 2,313 2,357 2,313 2,314 4,000
2014/07/18 2,321 2,337 2,310 2,310 6,800
2014/07/17 2,375 2,375 2,325 2,336 3,700
2014/07/16 2,376 2,399 2,349 2,359 2,800
2014/07/15 2,350 2,385 2,320 2,361 8,400
2014/07/14 2,398 2,398 2,360 2,366 5,600
2014/07/11 2,398 2,412 2,350 2,352 5,900
2014/07/10 2,410 2,411 2,376 2,399 3,600
2014/07/09 2,400 2,449 2,394 2,410 6,800
2014/07/08 2,466 2,466 2,422 2,435 8,600
2014/07/07 2,455 2,460 2,450 2,460 1,600
2014/07/04 2,452 2,470 2,445 2,455 3,100
2014/07/03 2,462 2,470 2,411 2,470 6,600
2014/07/02 2,470 2,470 2,449 2,455 3,600
2014/07/01 2,467 2,467 2,445 2,463 7,300
2014/06/30 2,404 2,444 2,404 2,441 3,000
2014/06/27 2,466 2,477 2,437 2,454 4,800
2014/06/26 2,449 2,470 2,449 2,466 5,000
2014/06/25 2,448 2,460 2,445 2,459 6,800
2014/06/24 2,450 2,463 2,448 2,462 7,700
2014/06/23 2,450 2,458 2,421 2,458 5,000
2014/06/20 2,435 2,450 2,435 2,448 4,600
2014/06/19 2,463 2,463 2,390 2,435 14,000
2014/06/18 2,404 2,463 2,392 2,463 15,400
2014/06/17 2,388 2,399 2,387 2,387 2,800
2014/06/16 2,395 2,408 2,384 2,388 1,900
2014/06/13 2,400 2,408 2,371 2,408 6,900
2014/06/12 2,387 2,396 2,359 2,389 6,800
2014/06/11 2,357 2,389 2,354 2,389 8,000
2014/06/10 2,353 2,360 2,353 2,354 1,500
2014/06/09 2,348 2,359 2,320 2,353 10,000
2014/06/06 2,333 2,378 2,333 2,357 3,800
2014/06/05 2,379 2,385 2,327 2,354 4,600
2014/06/04 2,379 2,379 2,351 2,374 3,800
2014/06/03 2,376 2,379 2,350 2,379 3,300
2014/06/02 2,360 2,380 2,302 2,379 9,000
2014/05/30 2,303 2,358 2,282 2,358 14,800
2014/05/29 2,312 2,385 2,240 2,353 36,300
2014/05/28 2,195 2,260 2,195 2,235 6,400
2014/05/27 2,189 2,237 2,189 2,234 4,500
2014/05/26 2,200 2,205 2,170 2,189 1,900
2014/05/23 2,186 2,190 2,130 2,163 9,400
2014/05/22 2,188 2,197 2,187 2,197 3,800
2014/05/21 2,166 2,199 2,166 2,187 1,300
2014/05/20 2,170 2,187 2,165 2,185 1,400
2014/05/19 2,180 2,200 2,170 2,170 2,700
2014/05/16 2,167 2,250 2,135 2,207 11,200
2014/05/15 2,160 2,180 2,158 2,168 3,800
2014/05/14 2,140 2,169 2,140 2,156 4,800
2014/05/13 2,190 2,225 2,100 2,122 13,700
2014/05/12 2,190 2,200 2,180 2,181 2,900
2014/05/09 2,246 2,257 2,211 2,211 3,500
2014/05/08 2,268 2,271 2,195 2,196 6,200
2014/05/07 2,317 2,317 2,262 2,268 2,800
2014/05/02 2,308 2,319 2,303 2,319 5,700
2014/05/01 2,211 2,325 2,211 2,303 14,800
2014/04/30 2,231 2,250 2,211 2,211 2,100
2014/04/28 2,258 2,270 2,240 2,242 6,400
2014/04/25 2,315 2,316 2,260 2,300 12,300
2014/04/24 2,300 2,315 2,271 2,301 12,600
2014/04/23 2,234 2,310 2,234 2,300 17,300
2014/04/22 2,255 2,255 2,233 2,233 1,400
2014/04/21 2,230 2,253 2,224 2,253 3,100
2014/04/18 2,213 2,249 2,211 2,230 1,100
2014/04/17 2,238 2,238 2,215 2,229 1,000
2014/04/16 2,188 2,220 2,187 2,220 6,800
2014/04/15 2,236 2,236 2,170 2,189 1,700
2014/04/14 2,204 2,204 2,160 2,179 2,900
2014/04/11 2,208 2,210 2,200 2,210 4,100
2014/04/10 2,210 2,244 2,210 2,210 900
2014/04/09 2,210 2,225 2,205 2,206 9,200
2014/04/08 2,221 2,230 2,205 2,205 2,000
2014/04/07 2,267 2,267 2,217 2,221 1,600
2014/04/04 2,287 2,287 2,237 2,267 3,000
2014/04/03 2,316 2,316 2,285 2,287 700
2014/04/02 2,319 2,320 2,280 2,317 5,600
2014/04/01 2,200 2,323 2,200 2,323 26,900
2014/03/31 2,180 2,185 2,157 2,185 10,500
2014/03/28 2,189 2,189 2,100 2,165 3,900
2014/03/27 2,120 2,200 2,100 2,189 9,600
2014/03/26 2,190 2,200 2,165 2,176 4,600
2014/03/25 2,190 2,200 2,171 2,188 8,600
2014/03/24 2,170 2,178 2,130 2,159 7,400
2014/03/20 2,200 2,200 2,112 2,120 15,400
2014/03/19 2,235 2,239 2,150 2,222 14,200
2014/03/18 2,243 2,254 2,231 2,235 14,800
2014/03/17 2,243 2,287 2,243 2,250 2,900
2014/03/14 2,260 2,273 2,250 2,271 7,200
2014/03/13 2,271 2,291 2,271 2,280 1,200
2014/03/12 2,258 2,288 2,258 2,285 5,000
2014/03/11 2,255 2,285 2,255 2,265 7,300
2014/03/10 2,286 2,321 2,286 2,299 5,300
2014/03/07 2,302 2,345 2,288 2,302 12,900
2014/03/06 2,308 2,338 2,305 2,310 8,100
2014/03/05 2,316 2,366 2,316 2,338 2,700
2014/03/04 2,306 2,350 2,306 2,350 3,500
2014/03/03 2,300 2,370 2,300 2,370 4,300
2014/02/28 2,390 2,400 2,336 2,356 15,000
2014/02/27 2,307 2,344 2,300 2,332 4,200
2014/02/26 2,330 2,390 2,317 2,347 9,000
2014/02/25 2,390 2,400 2,300 2,380 28,100
2014/02/24 2,248 2,300 2,248 2,299 7,600
2014/02/21 2,259 2,280 2,259 2,280 2,100
2014/02/20 2,271 2,300 2,262 2,266 6,800
2014/02/19 2,279 2,335 2,271 2,315 4,600
2014/02/18 2,265 2,315 2,265 2,301 11,200
2014/02/17 2,250 2,315 2,245 2,315 4,900
2014/02/14 2,250 2,320 2,250 2,250 16,100
2014/02/13 2,295 2,315 2,275 2,290 4,300
2014/02/12 2,295 2,332 2,295 2,327 5,000
2014/02/10 2,342 2,342 2,300 2,305 4,400
2014/02/07 2,300 2,330 2,277 2,292 9,900
2014/02/06 2,260 2,348 2,260 2,296 7,900
2014/02/05 2,320 2,350 2,250 2,255 12,300
2014/02/04 2,270 2,306 2,256 2,270 22,500
2014/02/03 2,303 2,400 2,300 2,360 21,000
2014/01/31 2,450 2,450 2,314 2,339 11,800
2014/01/30 2,440 2,479 2,400 2,429 13,500
2014/01/29 2,445 2,502 2,428 2,498 42,000
2014/01/28 2,311 2,441 2,311 2,430 30,800
2014/01/27 2,282 2,341 2,225 2,324 22,700
2014/01/24 2,450 2,450 2,332 2,332 28,600
2014/01/23 2,420 2,480 2,420 2,451 16,800
2014/01/22 2,444 2,483 2,375 2,467 32,600
2014/01/21 2,370 2,500 2,330 2,494 65,100
2014/01/20 2,313 2,370 2,280 2,370 37,900
2014/01/17 2,290 2,300 2,257 2,280 13,800
2014/01/16 2,245 2,288 2,240 2,288 24,700
2014/01/15 2,220 2,238 2,216 2,235 5,600
2014/01/14 2,232 2,232 2,208 2,215 11,000
2014/01/10 2,236 2,249 2,231 2,241 6,500
2014/01/09 2,235 2,250 2,233 2,236 3,600
2014/01/08 2,263 2,263 2,235 2,240 4,600
2014/01/07 2,265 2,265 2,225 2,231 10,600
2014/01/06 2,272 2,272 2,254 2,260 8,900

このページの先頭へ