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
2016/12/30 2,081 2,085 2,073 2,077 4,800
2016/12/29 2,087 2,089 2,080 2,082 2,600
2016/12/28 2,084 2,091 2,080 2,083 1,500
2016/12/27 2,076 2,085 2,070 2,080 8,000
2016/12/26 2,088 2,088 2,070 2,075 7,100
2016/12/22 2,096 2,096 2,080 2,088 11,800
2016/12/21 2,090 2,095 2,072 2,094 7,100
2016/12/20 2,085 2,093 2,080 2,089 2,000
2016/12/19 2,090 2,090 2,080 2,085 4,600
2016/12/16 2,090 2,097 2,080 2,080 6,400
2016/12/15 2,084 2,088 2,078 2,079 3,600
2016/12/14 2,078 2,085 2,078 2,079 10,500
2016/12/13 2,095 2,099 2,090 2,097 3,500
2016/12/12 2,088 2,099 2,088 2,095 4,500
2016/12/09 2,083 2,088 2,076 2,088 6,500
2016/12/08 2,066 2,085 2,062 2,075 9,500
2016/12/07 2,087 2,095 2,080 2,080 6,900
2016/12/06 2,085 2,099 2,085 2,086 1,500
2016/12/05 2,117 2,117 2,092 2,092 5,200
2016/12/02 2,090 2,099 2,089 2,097 2,500
2016/12/01 2,108 2,108 2,090 2,090 6,200
2016/11/30 2,100 2,110 2,100 2,100 1,000
2016/11/29 2,106 2,106 2,100 2,100 1,000
2016/11/28 2,098 2,110 2,092 2,093 9,300
2016/11/25 2,100 2,100 2,090 2,099 10,200
2016/11/24 2,092 2,100 2,080 2,100 6,200
2016/11/22 2,090 2,099 2,082 2,090 4,100
2016/11/21 2,078 2,090 2,073 2,090 2,200
2016/11/18 2,051 2,078 2,051 2,065 7,700
2016/11/17 2,050 2,056 2,046 2,056 1,800
2016/11/16 2,070 2,070 2,041 2,041 4,900
2016/11/15 2,071 2,071 2,052 2,054 5,600
2016/11/14 2,062 2,078 2,062 2,071 3,200
2016/11/11 2,069 2,078 2,065 2,069 1,500
2016/11/10 2,061 2,073 2,046 2,069 2,200
2016/11/09 2,091 2,092 2,009 2,016 7,000
2016/11/08 2,100 2,100 2,077 2,078 1,600
2016/11/07 2,095 2,117 2,078 2,080 3,900
2016/11/04 2,099 2,099 2,087 2,087 1,700
2016/11/02 2,116 2,116 2,090 2,099 1,900
2016/11/01 2,111 2,118 2,090 2,116 4,900
2016/10/31 2,080 2,104 2,080 2,104 5,700
2016/10/28 2,077 2,100 2,077 2,099 2,900
2016/10/27 2,088 2,098 2,087 2,087 3,400
2016/10/26 2,088 2,097 2,087 2,088 1,700
2016/10/25 2,100 2,111 2,090 2,095 8,700
2016/10/24 2,110 2,112 2,093 2,109 2,900
2016/10/21 2,081 2,112 2,080 2,093 4,800
2016/10/20 2,075 2,078 2,064 2,069 1,800
2016/10/19 2,062 2,079 2,060 2,079 1,300
2016/10/18 2,048 2,060 2,041 2,060 1,600
2016/10/17 2,071 2,074 2,050 2,054 4,100
2016/10/14 2,066 2,072 2,066 2,071 1,200
2016/10/13 2,085 2,090 2,066 2,090 3,000
2016/10/12 2,071 2,086 2,071 2,076 1,300
2016/10/11 2,084 2,095 2,080 2,085 1,800
2016/10/07 2,090 2,093 2,085 2,085 3,700
2016/10/06 2,100 2,101 2,100 2,100 300
2016/10/05 2,095 2,105 2,095 2,101 1,800
2016/10/04 2,100 2,110 2,095 2,095 1,200
2016/10/03 2,096 2,112 2,096 2,100 2,800
2016/09/30 2,113 2,114 2,101 2,114 900
2016/09/29 2,100 2,115 2,099 2,108 900
2016/09/28 2,103 2,118 2,103 2,118 300
2016/09/27 2,147 2,147 2,106 2,106 4,100
2016/09/26 2,102 2,114 2,099 2,103 1,000
2016/09/23 2,111 2,129 2,102 2,102 6,300
2016/09/21 2,087 2,095 2,087 2,091 1,300
2016/09/20 2,087 2,110 2,087 2,100 1,700
2016/09/16 2,088 2,109 2,087 2,087 2,800
2016/09/15 2,110 2,124 2,081 2,083 3,000
2016/09/14 2,110 2,128 2,102 2,110 1,200
2016/09/13 2,114 2,139 2,111 2,111 500
2016/09/12 2,102 2,102 2,099 2,099 2,900
2016/09/09 2,102 2,109 2,101 2,107 700
2016/09/08 2,102 2,103 2,102 2,102 1,400
2016/09/07 2,130 2,130 2,080 2,115 11,600
2016/09/06 2,150 2,150 2,111 2,130 4,200
2016/09/05 2,107 2,157 2,107 2,150 4,800
2016/09/02 2,112 2,130 2,106 2,110 1,700
2016/09/01 2,108 2,130 2,105 2,112 3,400
2016/08/31 2,115 2,117 2,101 2,108 4,500
2016/08/30 2,115 2,130 2,115 2,115 4,300
2016/08/29 2,122 2,135 2,120 2,130 1,400
2016/08/26 2,137 2,137 2,123 2,125 1,700
2016/08/25 2,160 2,160 2,141 2,143 5,000
2016/08/24 2,134 2,160 2,134 2,160 2,000
2016/08/23 2,160 2,160 2,148 2,148 500
2016/08/22 2,150 2,153 2,149 2,149 1,300
2016/08/19 2,137 2,150 2,135 2,150 600
2016/08/18 2,153 2,155 2,141 2,155 800
2016/08/17 2,145 2,153 2,132 2,153 2,200
2016/08/16 2,148 2,148 2,148 2,148 800
2016/08/15 2,145 2,150 2,141 2,141 1,600
2016/08/12 2,139 2,151 2,120 2,145 2,700
2016/08/10 2,139 2,139 2,121 2,130 1,400
2016/08/09 2,123 2,139 2,123 2,139 2,200
2016/08/08 2,115 2,133 2,115 2,133 1,900
2016/08/05 2,125 2,125 2,110 2,110 2,000
2016/08/04 2,092 2,122 2,080 2,100 3,200
2016/08/03 2,090 2,118 2,090 2,091 2,100
2016/08/02 2,120 2,135 2,110 2,112 2,600
2016/08/01 2,130 2,136 2,110 2,120 1,000
2016/07/29 2,105 2,121 2,105 2,118 1,100
2016/07/28 2,120 2,150 2,100 2,105 4,200
2016/07/27 2,122 2,155 2,120 2,120 4,100
2016/07/26 2,163 2,163 2,121 2,122 3,700
2016/07/25 2,179 2,179 2,132 2,163 8,000
2016/07/22 2,137 2,154 2,122 2,147 4,500
2016/07/21 2,140 2,155 2,135 2,136 4,700
2016/07/20 2,150 2,160 2,130 2,140 1,600
2016/07/19 2,133 2,161 2,133 2,134 2,900
2016/07/15 2,147 2,165 2,127 2,163 2,400
2016/07/14 2,130 2,149 2,118 2,127 1,400
2016/07/13 2,144 2,144 2,115 2,117 2,200
2016/07/12 2,140 2,147 2,130 2,145 1,700
2016/07/11 2,100 2,122 2,065 2,122 4,000
2016/07/08 2,150 2,150 2,082 2,095 4,800
2016/07/07 2,101 2,135 2,097 2,125 2,300
2016/07/06 2,103 2,109 2,100 2,101 5,800
2016/07/05 2,135 2,155 2,129 2,152 1,400
2016/07/04 2,224 2,224 2,101 2,128 10,700
2016/07/01 2,225 2,225 2,167 2,225 2,600
2016/06/30 2,205 2,225 2,190 2,225 2,000
2016/06/29 2,240 2,254 2,190 2,205 5,100
2016/06/28 2,157 2,244 2,150 2,190 8,800
2016/06/27 2,080 2,160 2,080 2,157 7,400
2016/06/24 2,220 2,240 2,000 2,080 25,500
2016/06/23 2,162 2,170 2,159 2,170 5,600
2016/06/22 2,173 2,175 2,157 2,162 7,200
2016/06/21 2,165 2,174 2,153 2,157 5,600
2016/06/20 2,179 2,198 2,150 2,165 7,700
2016/06/17 2,206 2,211 2,145 2,179 8,300
2016/06/16 2,237 2,237 2,156 2,156 9,000
2016/06/15 2,213 2,248 2,211 2,248 7,600
2016/06/14 2,257 2,257 2,201 2,211 7,600
2016/06/13 2,278 2,297 2,254 2,257 4,300
2016/06/10 2,310 2,324 2,278 2,278 3,800
2016/06/09 2,336 2,336 2,308 2,310 2,400
2016/06/08 2,352 2,355 2,327 2,336 2,100
2016/06/07 2,322 2,359 2,322 2,341 1,700
2016/06/06 2,346 2,349 2,304 2,345 2,500
2016/06/03 2,300 2,350 2,300 2,332 1,900
2016/06/02 2,346 2,381 2,282 2,350 4,300
2016/06/01 2,383 2,385 2,330 2,368 3,100
2016/05/31 2,386 2,388 2,360 2,369 2,600
2016/05/30 2,380 2,395 2,354 2,380 3,000
2016/05/27 2,385 2,385 2,380 2,380 200
2016/05/26 2,371 2,395 2,371 2,380 900
2016/05/25 2,409 2,409 2,357 2,371 7,900
2016/05/24 2,398 2,399 2,385 2,398 2,600
2016/05/23 2,380 2,398 2,370 2,398 3,400
2016/05/20 2,355 2,376 2,354 2,370 3,900
2016/05/19 2,350 2,356 2,336 2,354 1,500
2016/05/18 2,250 2,368 2,247 2,356 9,000
2016/05/17 2,370 2,375 2,140 2,200 14,600
2016/05/16 2,392 2,392 2,358 2,358 1,800
2016/05/13 2,362 2,392 2,350 2,385 3,200
2016/05/12 2,363 2,375 2,358 2,375 1,700
2016/05/11 2,412 2,412 2,382 2,395 2,500
2016/05/10 2,400 2,425 2,388 2,388 2,000
2016/05/09 2,390 2,390 2,367 2,375 3,000
2016/05/06 2,430 2,439 2,351 2,364 5,900
2016/05/02 2,379 2,430 2,363 2,420 4,500
2016/04/28 2,401 2,429 2,400 2,400 2,800
2016/04/27 2,401 2,410 2,400 2,401 4,200
2016/04/26 2,401 2,410 2,400 2,401 1,800
2016/04/25 2,400 2,410 2,390 2,409 6,100
2016/04/22 2,399 2,400 2,380 2,400 2,900
2016/04/21 2,438 2,438 2,382 2,398 10,200
2016/04/20 2,401 2,443 2,401 2,438 5,000
2016/04/19 2,408 2,411 2,386 2,411 1,800
2016/04/18 2,388 2,408 2,371 2,408 1,400
2016/04/15 2,400 2,400 2,376 2,389 3,000
2016/04/14 2,410 2,420 2,370 2,402 4,000
2016/04/13 2,401 2,414 2,400 2,408 1,400
2016/04/12 2,346 2,414 2,345 2,409 5,700
2016/04/11 2,326 2,387 2,325 2,377 1,200
2016/04/08 2,341 2,412 2,341 2,348 1,600
2016/04/07 2,350 2,393 2,343 2,343 2,400
2016/04/06 2,372 2,408 2,353 2,360 3,500
2016/04/05 2,405 2,430 2,313 2,425 11,000
2016/04/04 2,418 2,452 2,393 2,445 9,100
2016/04/01 2,445 2,445 2,360 2,390 4,600
2016/03/31 2,420 2,447 2,420 2,438 4,100
2016/03/30 2,443 2,443 2,420 2,420 1,200
2016/03/29 2,401 2,460 2,401 2,443 3,500
2016/03/28 2,422 2,449 2,405 2,449 10,100
2016/03/25 2,430 2,469 2,430 2,469 11,900
2016/03/24 2,415 2,428 2,395 2,428 7,200
2016/03/23 2,400 2,426 2,400 2,420 7,000
2016/03/22 2,400 2,429 2,378 2,384 17,100
2016/03/18 2,370 2,417 2,359 2,400 10,200
2016/03/17 2,362 2,399 2,342 2,383 9,800
2016/03/16 2,410 2,410 2,350 2,360 3,200
2016/03/15 2,419 2,419 2,381 2,399 3,100
2016/03/14 2,379 2,419 2,356 2,400 2,500
2016/03/11 2,310 2,378 2,296 2,378 2,800
2016/03/10 2,339 2,340 2,233 2,313 23,600
2016/03/09 2,361 2,401 2,343 2,343 9,800
2016/03/08 2,449 2,450 2,389 2,422 4,200
2016/03/07 2,450 2,455 2,440 2,441 3,200
2016/03/04 2,415 2,440 2,402 2,425 4,900
2016/03/03 2,442 2,462 2,411 2,415 3,600
2016/03/02 2,440 2,445 2,439 2,442 1,800
2016/03/01 2,410 2,424 2,401 2,423 3,200
2016/02/29 2,411 2,449 2,392 2,392 5,700
2016/02/26 2,451 2,469 2,411 2,411 5,800
2016/02/25 2,445 2,470 2,420 2,446 5,200
2016/02/24 2,355 2,438 2,348 2,424 3,300
2016/02/23 2,449 2,480 2,390 2,390 7,900
2016/02/22 2,435 2,450 2,416 2,450 2,500
2016/02/19 2,427 2,435 2,392 2,435 6,400
2016/02/18 2,412 2,457 2,394 2,394 14,300
2016/02/17 2,470 2,481 2,390 2,405 32,400
2016/02/16 2,225 2,323 2,225 2,270 12,000
2016/02/15 2,265 2,265 2,190 2,225 9,900
2016/02/12 2,170 2,231 2,130 2,165 14,300
2016/02/10 2,260 2,303 2,180 2,303 18,800
2016/02/09 2,340 2,340 2,256 2,256 4,000
2016/02/08 2,380 2,401 2,362 2,388 3,300
2016/02/05 2,376 2,410 2,357 2,409 5,800
2016/02/04 2,458 2,458 2,411 2,411 1,900
2016/02/03 2,466 2,481 2,446 2,464 5,300
2016/02/02 2,498 2,505 2,477 2,478 8,800
2016/02/01 2,418 2,518 2,409 2,498 29,300
2016/01/29 2,296 2,395 2,296 2,348 8,200
2016/01/28 2,292 2,309 2,292 2,293 3,300
2016/01/27 2,294 2,319 2,291 2,291 9,400
2016/01/26 2,333 2,333 2,290 2,294 5,800
2016/01/25 2,380 2,380 2,289 2,330 11,700
2016/01/22 2,191 2,280 2,188 2,252 8,200
2016/01/21 2,226 2,249 2,151 2,182 12,000
2016/01/20 2,314 2,314 2,235 2,247 9,200
2016/01/19 2,272 2,316 2,272 2,289 3,700
2016/01/18 2,301 2,301 2,272 2,295 8,800
2016/01/15 2,390 2,390 2,348 2,353 3,700
2016/01/14 2,345 2,358 2,330 2,340 4,500
2016/01/13 2,298 2,398 2,298 2,398 5,200
2016/01/12 2,380 2,380 2,298 2,298 16,000
2016/01/08 2,332 2,386 2,332 2,348 8,000
2016/01/07 2,394 2,405 2,372 2,378 13,000
2016/01/06 2,401 2,406 2,391 2,394 3,100
2016/01/05 2,427 2,427 2,398 2,410 5,200
2016/01/04 2,427 2,439 2,420 2,432 3,000

このページの先頭へ