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
2015/12/30 2,400 2,450 2,400 2,420 10,800
2015/12/29 2,380 2,455 2,380 2,408 3,700
2015/12/28 2,365 2,448 2,361 2,400 13,400
2015/12/25 2,410 2,410 2,367 2,367 20,800
2015/12/24 2,440 2,447 2,420 2,420 11,600
2015/12/22 2,459 2,462 2,431 2,440 5,300
2015/12/21 2,460 2,460 2,422 2,459 4,600
2015/12/18 2,467 2,482 2,466 2,466 4,500
2015/12/17 2,469 2,484 2,465 2,484 10,600
2015/12/16 2,448 2,450 2,429 2,430 2,200
2015/12/15 2,416 2,440 2,411 2,422 5,400
2015/12/14 2,432 2,455 2,409 2,431 9,100
2015/12/11 2,435 2,436 2,424 2,434 11,400
2015/12/10 2,452 2,452 2,422 2,434 9,600
2015/12/09 2,485 2,486 2,460 2,468 6,100
2015/12/08 2,490 2,495 2,477 2,489 5,000
2015/12/07 2,490 2,500 2,487 2,487 6,500
2015/12/04 2,502 2,506 2,491 2,500 10,200
2015/12/03 2,508 2,515 2,508 2,515 6,100
2015/12/02 2,509 2,512 2,503 2,508 7,400
2015/12/01 2,505 2,505 2,481 2,499 26,600
2015/11/30 2,499 2,500 2,481 2,491 8,800
2015/11/27 2,503 2,504 2,491 2,500 4,300
2015/11/26 2,500 2,506 2,487 2,492 8,900
2015/11/25 2,506 2,509 2,500 2,504 14,500
2015/11/24 2,506 2,510 2,495 2,510 9,800
2015/11/20 2,520 2,520 2,490 2,495 12,300
2015/11/19 2,528 2,531 2,523 2,523 14,300
2015/11/18 2,525 2,525 2,495 2,524 6,700
2015/11/17 2,508 2,518 2,508 2,511 2,400
2015/11/16 2,500 2,528 2,500 2,508 3,400
2015/11/13 2,506 2,526 2,500 2,513 5,100
2015/11/12 2,513 2,535 2,513 2,529 7,800
2015/11/11 2,510 2,518 2,500 2,510 7,700
2015/11/10 2,500 2,507 2,477 2,489 6,700
2015/11/09 2,487 2,507 2,480 2,487 12,700
2015/11/06 2,448 2,490 2,400 2,463 21,800
2015/11/05 2,459 2,460 2,450 2,451 8,500
2015/11/04 2,486 2,486 2,450 2,456 7,700
2015/11/02 2,503 2,503 2,470 2,473 7,200
2015/10/30 2,490 2,504 2,480 2,491 6,900
2015/10/29 2,482 2,507 2,482 2,493 3,900
2015/10/28 2,482 2,510 2,475 2,480 5,900
2015/10/27 2,528 2,529 2,472 2,481 20,300
2015/10/26 2,550 2,551 2,511 2,525 28,000
2015/10/23 2,693 2,698 2,507 2,550 88,200
2015/10/22 2,606 2,670 2,604 2,643 23,200
2015/10/21 2,599 2,613 2,581 2,600 18,500
2015/10/20 2,580 2,580 2,541 2,570 9,200
2015/10/19 2,515 2,550 2,490 2,536 17,700
2015/10/16 2,460 2,510 2,453 2,505 11,600
2015/10/15 2,470 2,507 2,460 2,460 3,300
2015/10/14 2,494 2,494 2,450 2,450 3,700
2015/10/13 2,448 2,500 2,448 2,480 4,700
2015/10/09 2,423 2,455 2,422 2,450 1,500
2015/10/08 2,431 2,449 2,427 2,433 1,900
2015/10/07 2,453 2,453 2,435 2,436 1,100
2015/10/06 2,457 2,457 2,436 2,453 1,200
2015/10/05 2,448 2,454 2,420 2,443 4,300
2015/10/02 2,403 2,437 2,403 2,416 5,200
2015/10/01 2,421 2,449 2,365 2,449 6,700
2015/09/30 2,449 2,463 2,418 2,418 3,600
2015/09/29 2,436 2,436 2,400 2,400 2,800
2015/09/28 2,443 2,471 2,432 2,436 3,200
2015/09/25 2,470 2,472 2,400 2,449 15,500
2015/09/24 2,475 2,475 2,438 2,469 3,700
2015/09/18 2,463 2,489 2,463 2,475 5,200
2015/09/17 2,470 2,475 2,458 2,471 1,200
2015/09/16 2,441 2,469 2,438 2,464 3,200
2015/09/15 2,441 2,459 2,436 2,441 2,600
2015/09/14 2,478 2,478 2,443 2,460 4,100
2015/09/11 2,460 2,488 2,440 2,440 11,900
2015/09/10 2,460 2,492 2,430 2,492 4,800
2015/09/09 2,477 2,488 2,460 2,482 8,400
2015/09/08 2,450 2,511 2,405 2,470 8,900
2015/09/07 2,500 2,500 2,443 2,450 6,300
2015/09/04 2,561 2,580 2,518 2,518 4,100
2015/09/03 2,619 2,620 2,566 2,566 1,200
2015/09/02 2,587 2,619 2,552 2,619 8,800
2015/09/01 2,617 2,648 2,593 2,593 6,300
2015/08/31 2,653 2,660 2,560 2,617 5,400
2015/08/28 2,689 2,690 2,650 2,653 7,600
2015/08/27 2,650 2,675 2,604 2,662 12,200
2015/08/26 2,549 2,589 2,491 2,589 9,900
2015/08/25 2,448 2,590 2,303 2,415 23,300
2015/08/24 2,520 2,581 2,450 2,499 30,400
2015/08/21 2,600 2,680 2,590 2,601 15,300
2015/08/20 2,681 2,698 2,626 2,626 23,600
2015/08/19 2,714 2,718 2,680 2,709 17,800
2015/08/18 2,718 2,724 2,700 2,711 4,000
2015/08/17 2,697 2,718 2,697 2,718 9,000
2015/08/14 2,676 2,709 2,676 2,697 3,500
2015/08/13 2,655 2,726 2,613 2,710 23,700
2015/08/12 2,701 2,722 2,675 2,675 13,200
2015/08/11 2,732 2,758 2,703 2,703 22,900
2015/08/10 2,722 2,760 2,710 2,716 20,300
2015/08/07 2,757 2,759 2,714 2,717 11,100
2015/08/06 2,787 2,788 2,760 2,765 13,100
2015/08/05 2,846 2,846 2,770 2,781 16,100
2015/08/04 2,803 2,850 2,803 2,825 8,900
2015/08/03 2,884 2,884 2,800 2,803 18,500
2015/07/31 2,857 2,886 2,812 2,834 13,600
2015/07/30 2,970 2,970 2,808 2,820 28,300
2015/07/29 2,925 2,973 2,881 2,961 27,200
2015/07/28 2,822 2,925 2,820 2,925 20,400
2015/07/27 2,919 2,919 2,800 2,872 45,800
2015/07/24 2,800 2,980 2,786 2,940 119,000
2015/07/23 2,750 2,788 2,721 2,780 28,600
2015/07/22 2,720 2,740 2,695 2,740 15,200
2015/07/21 2,695 2,720 2,681 2,720 10,000
2015/07/17 2,700 2,700 2,651 2,700 10,000
2015/07/16 2,696 2,720 2,590 2,703 19,200
2015/07/15 2,653 2,697 2,653 2,697 19,500
2015/07/14 2,585 2,650 2,585 2,650 16,900
2015/07/13 2,586 2,599 2,562 2,585 8,600
2015/07/10 2,535 2,587 2,535 2,579 6,600
2015/07/09 2,500 2,540 2,451 2,531 13,800
2015/07/08 2,670 2,670 2,575 2,585 11,500
2015/07/07 2,635 2,665 2,631 2,651 1,900
2015/07/06 2,650 2,650 2,626 2,633 4,100
2015/07/03 2,661 2,672 2,639 2,672 4,000
2015/07/02 2,689 2,689 2,653 2,680 5,200
2015/07/01 2,631 2,674 2,627 2,674 5,400
2015/06/30 2,600 2,650 2,580 2,620 5,200
2015/06/29 2,659 2,663 2,600 2,613 6,600
2015/06/26 2,690 2,690 2,663 2,664 3,400
2015/06/25 2,688 2,698 2,660 2,671 14,700
2015/06/24 2,687 2,688 2,672 2,688 5,600
2015/06/23 2,685 2,688 2,670 2,680 5,200
2015/06/22 2,676 2,690 2,661 2,675 6,100
2015/06/19 2,694 2,694 2,677 2,682 5,800
2015/06/18 2,680 2,687 2,672 2,680 7,300
2015/06/17 2,655 2,680 2,655 2,680 2,600
2015/06/16 2,665 2,675 2,652 2,657 1,500
2015/06/15 2,700 2,700 2,661 2,668 8,700
2015/06/12 2,666 2,695 2,666 2,695 10,900
2015/06/11 2,668 2,688 2,650 2,688 10,300
2015/06/10 2,663 2,663 2,642 2,642 3,000
2015/06/09 2,665 2,665 2,641 2,658 2,900
2015/06/08 2,689 2,689 2,653 2,656 5,800
2015/06/05 2,621 2,688 2,621 2,688 14,800
2015/06/04 2,653 2,662 2,625 2,631 3,600
2015/06/03 2,650 2,662 2,611 2,662 7,000
2015/06/02 2,654 2,655 2,645 2,650 7,100
2015/06/01 2,642 2,660 2,642 2,648 6,000
2015/05/29 2,662 2,679 2,660 2,677 4,200
2015/05/28 2,680 2,689 2,658 2,669 17,600
2015/05/27 2,671 2,696 2,666 2,680 9,900
2015/05/26 2,690 2,690 2,650 2,672 5,500
2015/05/25 2,686 2,686 2,649 2,666 6,200
2015/05/22 2,680 2,688 2,634 2,667 8,200
2015/05/21 2,640 2,680 2,632 2,680 19,500
2015/05/20 2,619 2,620 2,603 2,620 5,300
2015/05/19 2,620 2,624 2,585 2,610 7,900
2015/05/18 2,590 2,610 2,560 2,610 9,600
2015/05/15 2,590 2,614 2,540 2,590 10,700
2015/05/14 2,600 2,610 2,590 2,590 7,300
2015/05/13 2,611 2,640 2,570 2,626 16,100
2015/05/12 2,580 2,654 2,568 2,588 16,700
2015/05/11 2,640 2,640 2,500 2,590 10,200
2015/05/08 2,598 2,614 2,587 2,614 5,400
2015/05/07 2,611 2,626 2,599 2,618 8,700
2015/05/01 2,605 2,637 2,605 2,609 8,300
2015/04/30 2,680 2,680 2,621 2,644 12,800
2015/04/28 2,749 2,749 2,685 2,690 24,100
2015/04/27 2,660 2,750 2,650 2,747 48,400
2015/04/24 2,602 2,664 2,602 2,639 13,200
2015/04/23 2,612 2,622 2,600 2,622 8,400
2015/04/22 2,622 2,628 2,605 2,610 13,000
2015/04/21 2,610 2,634 2,609 2,613 4,500
2015/04/20 2,607 2,630 2,607 2,610 4,900
2015/04/17 2,639 2,640 2,620 2,634 8,800
2015/04/16 2,695 2,700 2,632 2,650 7,300
2015/04/15 2,638 2,679 2,633 2,679 9,600
2015/04/14 2,700 2,730 2,635 2,635 17,700
2015/04/13 2,665 2,700 2,600 2,688 15,300
2015/04/10 2,660 2,660 2,642 2,659 3,900
2015/04/09 2,646 2,669 2,633 2,666 4,800
2015/04/08 2,660 2,670 2,610 2,646 6,800
2015/04/07 2,641 2,685 2,635 2,670 10,700
2015/04/06 2,600 2,638 2,595 2,638 5,200
2015/04/03 2,575 2,598 2,570 2,590 3,500
2015/04/02 2,588 2,590 2,555 2,577 4,100
2015/04/01 2,573 2,580 2,550 2,580 3,800
2015/03/31 2,550 2,584 2,550 2,555 5,300
2015/03/30 2,600 2,600 2,533 2,556 6,500
2015/03/27 2,591 2,627 2,573 2,600 5,200
2015/03/26 2,643 2,658 2,615 2,615 9,400
2015/03/25 2,681 2,690 2,623 2,642 11,400
2015/03/24 2,699 2,710 2,664 2,676 11,600
2015/03/23 2,699 2,700 2,677 2,691 8,900
2015/03/20 2,669 2,669 2,652 2,667 3,200
2015/03/19 2,682 2,735 2,640 2,660 18,200
2015/03/18 2,670 2,730 2,650 2,730 15,500
2015/03/17 2,640 2,700 2,638 2,700 31,400
2015/03/16 2,605 2,630 2,595 2,630 22,400
2015/03/13 2,597 2,602 2,576 2,595 10,300
2015/03/12 2,589 2,595 2,577 2,590 4,900
2015/03/11 2,580 2,597 2,575 2,589 4,100
2015/03/10 2,595 2,600 2,584 2,584 4,100
2015/03/09 2,583 2,620 2,566 2,595 5,100
2015/03/06 2,585 2,603 2,562 2,570 5,500
2015/03/05 2,609 2,609 2,580 2,585 5,300
2015/03/04 2,615 2,618 2,600 2,612 7,100
2015/03/03 2,624 2,624 2,615 2,615 4,000
2015/03/02 2,604 2,630 2,600 2,618 7,700
2015/02/27 2,629 2,629 2,609 2,610 4,900
2015/02/26 2,616 2,628 2,605 2,611 10,500
2015/02/25 2,620 2,638 2,610 2,638 13,300
2015/02/24 2,572 2,620 2,571 2,620 16,200
2015/02/23 2,595 2,612 2,563 2,572 12,000
2015/02/20 2,605 2,619 2,605 2,606 5,500
2015/02/19 2,602 2,620 2,581 2,619 6,800
2015/02/18 2,619 2,619 2,596 2,617 10,300
2015/02/17 2,577 2,610 2,574 2,580 6,100
2015/02/16 2,625 2,630 2,555 2,577 11,200
2015/02/13 2,540 2,595 2,540 2,595 14,500
2015/02/12 2,500 2,536 2,500 2,520 13,700
2015/02/10 2,452 2,537 2,451 2,500 15,100
2015/02/09 2,511 2,511 2,495 2,495 8,000
2015/02/06 2,522 2,526 2,500 2,500 16,500
2015/02/05 2,532 2,553 2,514 2,514 13,600
2015/02/04 2,541 2,647 2,535 2,572 7,600
2015/02/03 2,640 2,645 2,520 2,525 12,800
2015/02/02 2,570 2,607 2,563 2,605 5,500
2015/01/30 2,600 2,600 2,550 2,584 9,000
2015/01/29 2,523 2,587 2,523 2,565 12,400
2015/01/28 2,537 2,599 2,526 2,570 17,100
2015/01/27 2,622 2,622 2,564 2,573 13,600
2015/01/26 2,640 2,664 2,598 2,598 22,600
2015/01/23 2,745 2,745 2,611 2,690 32,700
2015/01/22 2,668 2,685 2,636 2,685 14,500
2015/01/21 2,700 2,700 2,632 2,652 22,000
2015/01/20 2,744 2,744 2,700 2,700 19,100
2015/01/19 2,644 2,821 2,644 2,695 74,500
2015/01/16 2,629 2,659 2,575 2,630 37,400
2015/01/15 2,600 2,660 2,595 2,629 43,800
2015/01/14 2,549 2,629 2,540 2,629 54,300
2015/01/13 2,500 2,530 2,500 2,529 20,600
2015/01/09 2,500 2,550 2,491 2,501 25,600
2015/01/08 2,418 2,471 2,400 2,471 21,800
2015/01/07 2,422 2,430 2,373 2,418 12,300
2015/01/06 2,400 2,425 2,400 2,422 8,900
2015/01/05 2,415 2,425 2,399 2,425 7,200

このページの先頭へ