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
2017/12/29 2,193 2,226 2,190 2,190 10,900
2017/12/28 2,189 2,234 2,189 2,200 9,100
2017/12/27 2,173 2,185 2,173 2,176 3,200
2017/12/26 2,155 2,178 2,155 2,172 6,400
2017/12/25 2,209 2,209 2,154 2,172 18,400
2017/12/22 2,210 2,233 2,190 2,200 28,400
2017/12/21 2,181 2,220 2,177 2,200 16,800
2017/12/20 2,200 2,210 2,166 2,190 21,300
2017/12/19 2,147 2,259 2,136 2,200 50,900
2017/12/18 2,143 2,148 2,134 2,148 3,600
2017/12/15 2,140 2,150 2,128 2,134 6,300
2017/12/14 2,150 2,155 2,143 2,155 11,300
2017/12/13 2,130 2,135 2,119 2,135 6,300
2017/12/12 2,133 2,154 2,115 2,120 9,100
2017/12/11 2,111 2,144 2,111 2,131 9,100
2017/12/08 2,126 2,130 2,075 2,129 10,000
2017/12/07 2,119 2,140 2,106 2,129 10,500
2017/12/06 2,120 2,120 2,105 2,119 5,300
2017/12/05 2,137 2,137 2,110 2,112 8,700
2017/12/04 2,124 2,132 2,120 2,131 6,300
2017/12/01 2,126 2,128 2,120 2,125 2,000
2017/11/30 2,135 2,135 2,110 2,112 4,900
2017/11/29 2,120 2,130 2,102 2,130 8,000
2017/11/28 2,125 2,135 2,120 2,120 8,200
2017/11/27 2,117 2,130 2,115 2,130 11,400
2017/11/24 2,125 2,125 2,065 2,101 34,400
2017/11/22 2,064 2,138 2,062 2,115 40,100
2017/11/21 2,062 2,068 2,060 2,064 1,300
2017/11/20 2,068 2,068 2,060 2,064 1,800
2017/11/17 2,063 2,068 2,046 2,065 6,800
2017/11/16 2,046 2,058 2,044 2,057 5,600
2017/11/15 2,051 2,052 2,046 2,046 7,300
2017/11/14 2,060 2,060 2,055 2,056 3,600
2017/11/13 2,071 2,071 2,055 2,060 1,400
2017/11/10 2,057 2,066 2,055 2,060 5,200
2017/11/09 2,065 2,075 2,062 2,063 6,300
2017/11/08 2,062 2,065 2,057 2,061 4,000
2017/11/07 2,051 2,062 2,049 2,062 6,200
2017/11/06 2,047 2,060 2,046 2,052 5,800
2017/11/02 2,059 2,060 2,050 2,050 9,600
2017/11/01 2,061 2,061 2,056 2,059 3,200
2017/10/31 2,052 2,063 2,052 2,063 3,800
2017/10/30 2,065 2,065 2,052 2,054 12,600
2017/10/27 2,070 2,073 2,066 2,072 4,000
2017/10/26 2,069 2,070 2,067 2,067 3,300
2017/10/25 2,075 2,075 2,069 2,069 7,300
2017/10/24 2,070 2,074 2,069 2,074 5,400
2017/10/23 2,070 2,075 2,067 2,068 3,300
2017/10/20 2,066 2,077 2,065 2,070 8,200
2017/10/19 2,076 2,076 2,068 2,076 2,700
2017/10/18 2,070 2,077 2,068 2,068 7,500
2017/10/17 2,069 2,078 2,069 2,077 2,500
2017/10/16 2,067 2,071 2,067 2,069 1,400
2017/10/13 2,071 2,074 2,064 2,067 6,500
2017/10/12 2,069 2,078 2,069 2,073 5,100
2017/10/11 2,079 2,079 2,070 2,074 3,900
2017/10/10 2,082 2,083 2,070 2,070 3,600
2017/10/06 2,080 2,089 2,074 2,085 1,500
2017/10/05 2,079 2,090 2,073 2,089 9,600
2017/10/04 2,075 2,075 2,065 2,070 5,600
2017/10/03 2,080 2,089 2,074 2,076 3,200
2017/10/02 2,085 2,090 2,072 2,073 2,900
2017/09/29 2,068 2,086 2,068 2,086 3,600
2017/09/28 2,071 2,080 2,068 2,070 2,500
2017/09/27 2,076 2,080 2,070 2,071 1,300
2017/09/26 2,080 2,080 2,072 2,072 3,600
2017/09/25 2,076 2,079 2,071 2,071 8,400
2017/09/22 2,080 2,090 2,070 2,076 12,900
2017/09/21 2,085 2,090 2,082 2,082 8,000
2017/09/20 2,091 2,095 2,082 2,090 1,700
2017/09/19 2,097 2,099 2,081 2,090 7,600
2017/09/15 2,072 2,100 2,070 2,100 10,300
2017/09/14 2,083 2,092 2,067 2,071 5,700
2017/09/13 2,093 2,093 2,080 2,083 3,300
2017/09/12 2,095 2,095 2,080 2,094 2,900
2017/09/11 2,081 2,084 2,072 2,075 7,800
2017/09/08 2,091 2,091 2,081 2,081 2,200
2017/09/07 2,111 2,111 2,092 2,094 1,500
2017/09/06 2,091 2,100 2,085 2,091 6,200
2017/09/05 2,128 2,135 2,090 2,099 7,400
2017/09/04 2,185 2,185 2,126 2,127 13,500
2017/09/01 2,150 2,195 2,132 2,195 9,400
2017/08/31 2,164 2,174 2,143 2,143 6,000
2017/08/30 2,150 2,175 2,148 2,169 2,100
2017/08/29 2,147 2,148 2,131 2,148 2,200
2017/08/28 2,150 2,151 2,143 2,150 2,700
2017/08/25 2,148 2,148 2,126 2,126 5,200
2017/08/24 2,143 2,150 2,131 2,132 5,000
2017/08/23 2,140 2,143 2,140 2,143 2,200
2017/08/22 2,138 2,140 2,125 2,140 1,300
2017/08/21 2,148 2,148 2,128 2,138 3,200
2017/08/18 2,096 2,148 2,096 2,131 5,500
2017/08/17 2,126 2,139 2,120 2,139 5,500
2017/08/16 2,110 2,110 2,088 2,093 3,700
2017/08/15 2,129 2,129 2,091 2,110 3,900
2017/08/14 2,097 2,139 2,080 2,120 6,600
2017/08/10 2,102 2,109 2,088 2,100 7,600
2017/08/09 2,110 2,110 2,104 2,108 1,600
2017/08/08 2,126 2,130 2,105 2,105 4,300
2017/08/07 2,120 2,127 2,118 2,126 1,600
2017/08/04 2,115 2,129 2,115 2,117 2,300
2017/08/03 2,140 2,147 2,109 2,110 12,500
2017/08/02 2,151 2,161 2,145 2,145 2,800
2017/08/01 2,143 2,153 2,132 2,152 3,400
2017/07/31 2,155 2,180 2,147 2,155 10,400
2017/07/28 2,183 2,195 2,156 2,172 6,400
2017/07/27 2,163 2,183 2,162 2,183 2,600
2017/07/26 2,170 2,186 2,159 2,161 4,300
2017/07/25 2,183 2,189 2,160 2,170 8,700
2017/07/24 2,200 2,207 2,194 2,200 3,300
2017/07/21 2,200 2,200 2,187 2,195 2,300
2017/07/20 2,200 2,209 2,192 2,192 3,500
2017/07/19 2,193 2,200 2,184 2,193 2,200
2017/07/18 2,200 2,212 2,193 2,193 3,800
2017/07/14 2,195 2,195 2,183 2,183 2,400
2017/07/13 2,192 2,205 2,188 2,205 3,600
2017/07/12 2,209 2,214 2,191 2,192 4,900
2017/07/11 2,224 2,224 2,216 2,223 3,100
2017/07/10 2,232 2,240 2,220 2,224 3,600
2017/07/07 2,290 2,295 2,232 2,232 10,800
2017/07/06 2,281 2,287 2,257 2,260 3,400
2017/07/05 2,254 2,280 2,254 2,280 8,200
2017/07/04 2,281 2,281 2,252 2,255 5,700
2017/07/03 2,254 2,254 2,240 2,253 3,700
2017/06/30 2,214 2,249 2,214 2,225 11,600
2017/06/29 2,213 2,287 2,211 2,287 13,300
2017/06/28 2,219 2,219 2,200 2,211 2,800
2017/06/27 2,218 2,222 2,155 2,220 6,100
2017/06/26 2,198 2,228 2,196 2,218 4,100
2017/06/23 2,191 2,200 2,191 2,199 4,500
2017/06/22 2,194 2,200 2,194 2,200 2,800
2017/06/21 2,197 2,198 2,179 2,194 3,800
2017/06/20 2,192 2,198 2,189 2,197 2,300
2017/06/19 2,177 2,194 2,167 2,179 3,700
2017/06/16 2,220 2,224 2,155 2,155 9,700
2017/06/15 2,220 2,235 2,200 2,228 13,000
2017/06/14 2,189 2,200 2,189 2,198 3,400
2017/06/13 2,175 2,188 2,174 2,185 2,000
2017/06/12 2,160 2,189 2,150 2,189 4,000
2017/06/09 2,177 2,178 2,161 2,176 2,900
2017/06/08 2,176 2,190 2,175 2,175 3,300
2017/06/07 2,154 2,158 2,154 2,158 700
2017/06/06 2,161 2,178 2,161 2,174 2,000
2017/06/05 2,185 2,185 2,130 2,161 5,000
2017/06/02 2,189 2,189 2,159 2,186 1,800
2017/06/01 2,162 2,194 2,151 2,194 2,000
2017/05/31 2,150 2,175 2,150 2,150 2,800
2017/05/30 2,173 2,173 2,155 2,155 1,000
2017/05/29 2,189 2,200 2,181 2,191 3,200
2017/05/26 2,196 2,197 2,180 2,181 3,300
2017/05/25 2,190 2,195 2,181 2,193 8,600
2017/05/24 2,161 2,180 2,152 2,175 3,600
2017/05/23 2,156 2,166 2,146 2,160 4,400
2017/05/22 2,155 2,208 2,140 2,141 13,500
2017/05/19 2,123 2,170 2,123 2,139 9,800
2017/05/18 2,125 2,129 2,111 2,117 8,000
2017/05/17 2,203 2,225 2,120 2,135 47,200
2017/05/16 2,104 2,105 2,096 2,101 700
2017/05/15 2,104 2,104 2,095 2,104 1,100
2017/05/12 2,102 2,110 2,095 2,097 2,600
2017/05/11 2,100 2,119 2,100 2,103 1,800
2017/05/10 2,100 2,114 2,098 2,098 2,200
2017/05/09 2,100 2,100 2,100 2,100 1,000
2017/05/08 2,103 2,110 2,100 2,100 2,400
2017/05/02 2,120 2,120 2,104 2,104 500
2017/05/01 2,109 2,110 2,102 2,110 2,000
2017/04/28 2,101 2,110 2,101 2,110 600
2017/04/27 2,100 2,109 2,100 2,109 500
2017/04/26 2,106 2,126 2,100 2,100 2,000
2017/04/25 2,121 2,121 2,103 2,105 4,000
2017/04/24 2,110 2,122 2,101 2,114 1,900
2017/04/21 2,119 2,119 2,103 2,103 1,500
2017/04/20 2,120 2,120 2,111 2,111 400
2017/04/19 2,125 2,125 2,105 2,119 1,400
2017/04/18 2,074 2,135 2,074 2,135 6,900
2017/04/17 2,099 2,107 2,085 2,106 800
2017/04/14 2,117 2,137 2,100 2,110 13,700
2017/04/13 2,100 2,100 2,090 2,092 800
2017/04/12 2,102 2,120 2,092 2,105 2,100
2017/04/11 2,123 2,123 2,107 2,119 1,600
2017/04/10 2,083 2,145 2,081 2,145 9,900
2017/04/07 2,078 2,086 2,078 2,083 900
2017/04/06 2,098 2,098 2,073 2,080 2,800
2017/04/05 2,081 2,130 2,081 2,098 6,700
2017/04/04 2,106 2,106 2,078 2,080 700
2017/04/03 2,090 2,118 2,080 2,080 1,800
2017/03/31 2,110 2,112 2,081 2,086 1,500
2017/03/30 2,113 2,116 2,096 2,096 2,700
2017/03/29 2,108 2,137 2,005 2,120 7,000
2017/03/28 2,106 2,122 2,099 2,120 3,400
2017/03/27 2,100 2,106 2,095 2,106 2,100
2017/03/24 2,107 2,107 2,082 2,095 5,700
2017/03/23 2,085 2,105 2,085 2,095 3,600
2017/03/22 2,109 2,109 2,095 2,095 5,500
2017/03/21 2,115 2,124 2,115 2,124 1,900
2017/03/17 2,116 2,130 2,115 2,116 2,200
2017/03/16 2,105 2,122 2,105 2,115 2,400
2017/03/15 2,128 2,128 2,111 2,115 900
2017/03/14 2,120 2,129 2,110 2,129 2,900
2017/03/13 2,120 2,120 2,113 2,120 2,600
2017/03/10 2,105 2,120 2,102 2,113 3,900
2017/03/09 2,104 2,104 2,100 2,100 500
2017/03/08 2,100 2,100 2,090 2,090 900
2017/03/07 2,130 2,130 2,096 2,098 3,300
2017/03/06 2,130 2,130 2,120 2,125 2,100
2017/03/03 2,110 2,130 2,110 2,124 1,700
2017/03/02 2,124 2,132 2,100 2,110 7,200
2017/03/01 2,117 2,128 2,106 2,106 2,000
2017/02/28 2,120 2,130 2,119 2,120 2,200
2017/02/27 2,138 2,138 2,104 2,125 4,800
2017/02/24 2,129 2,140 2,095 2,115 9,800
2017/02/23 2,100 2,110 2,096 2,110 3,300
2017/02/22 2,097 2,098 2,091 2,096 2,000
2017/02/21 2,094 2,096 2,086 2,096 3,800
2017/02/20 2,073 2,101 2,073 2,094 6,500
2017/02/17 2,076 2,077 2,070 2,072 3,300
2017/02/16 2,080 2,080 2,076 2,076 600
2017/02/15 2,077 2,080 2,070 2,080 5,300
2017/02/14 2,084 2,084 2,070 2,077 4,400
2017/02/13 2,083 2,085 2,081 2,085 1,500
2017/02/10 2,079 2,083 2,075 2,083 4,200
2017/02/09 2,079 2,079 2,077 2,079 2,000
2017/02/08 2,078 2,079 2,078 2,079 1,100
2017/02/07 2,080 2,084 2,078 2,078 3,900
2017/02/06 2,087 2,089 2,079 2,080 5,200
2017/02/03 2,080 2,088 2,080 2,087 3,300
2017/02/02 2,088 2,088 2,081 2,082 1,000
2017/02/01 2,078 2,088 2,078 2,088 3,400
2017/01/31 2,095 2,108 2,088 2,088 3,200
2017/01/30 2,109 2,109 2,091 2,097 1,900
2017/01/27 2,090 2,109 2,090 2,096 2,900
2017/01/26 2,105 2,125 2,086 2,090 7,800
2017/01/25 2,106 2,106 2,091 2,105 6,000
2017/01/24 2,086 2,092 2,085 2,087 2,300
2017/01/23 2,078 2,083 2,078 2,081 700
2017/01/20 2,087 2,087 2,077 2,078 2,300
2017/01/19 2,080 2,087 2,080 2,087 6,400
2017/01/18 2,077 2,080 2,072 2,077 3,900
2017/01/17 2,100 2,100 2,081 2,090 5,500
2017/01/16 2,123 2,137 2,090 2,099 5,800
2017/01/13 2,105 2,177 2,100 2,113 6,900
2017/01/12 2,120 2,120 2,109 2,112 3,700
2017/01/11 2,123 2,123 2,101 2,116 3,100
2017/01/10 2,100 2,124 2,100 2,116 4,000
2017/01/06 2,098 2,120 2,091 2,100 11,800
2017/01/05 2,093 2,095 2,081 2,090 3,000
2017/01/04 2,074 2,096 2,074 2,093 5,800

このページの先頭へ