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
2018/12/28 1,850 1,880 1,850 1,871 2,300
2018/12/27 1,832 1,859 1,820 1,850 8,000
2018/12/26 1,811 1,896 1,801 1,806 12,400
2018/12/25 1,776 1,850 1,726 1,830 27,700
2018/12/21 1,882 1,908 1,870 1,899 8,800
2018/12/20 1,931 1,949 1,875 1,922 17,500
2018/12/19 1,938 1,968 1,930 1,930 7,300
2018/12/18 1,965 1,983 1,932 1,950 15,400
2018/12/17 1,974 1,988 1,961 1,988 3,600
2018/12/14 1,993 1,996 1,964 1,964 7,900
2018/12/13 1,987 1,996 1,980 1,992 8,200
2018/12/12 2,000 2,003 1,982 1,984 8,100
2018/12/11 2,011 2,011 1,971 2,000 10,600
2018/12/10 2,017 2,017 2,000 2,015 2,100
2018/12/07 1,990 2,025 1,985 2,020 5,600
2018/12/06 2,022 2,022 1,990 1,992 4,700
2018/12/05 2,034 2,034 2,011 2,022 9,000
2018/12/04 2,034 2,034 2,018 2,028 4,600
2018/12/03 2,002 2,035 2,002 2,034 10,300
2018/11/30 2,003 2,015 1,995 2,001 5,000
2018/11/29 1,999 2,010 1,994 2,003 9,400
2018/11/28 1,980 1,995 1,975 1,987 4,900
2018/11/27 1,970 1,980 1,970 1,970 2,100
2018/11/26 1,969 1,979 1,961 1,970 700
2018/11/22 1,963 1,969 1,953 1,969 7,800
2018/11/21 1,954 1,960 1,951 1,960 2,600
2018/11/20 1,946 1,958 1,945 1,957 2,100
2018/11/19 1,948 1,962 1,925 1,960 3,400
2018/11/16 1,928 1,955 1,920 1,949 11,300
2018/11/15 1,935 1,956 1,933 1,933 6,100
2018/11/14 1,959 1,959 1,937 1,937 10,000
2018/11/13 1,960 1,977 1,958 1,958 2,400
2018/11/12 1,970 1,980 1,952 1,970 3,400
2018/11/09 1,980 1,980 1,932 1,980 35,300
2018/11/08 1,993 1,996 1,978 1,979 5,400
2018/11/07 1,991 1,997 1,986 1,990 2,900
2018/11/06 1,990 2,000 1,985 2,000 2,400
2018/11/05 1,987 1,990 1,985 1,990 900
2018/11/02 1,982 2,011 1,982 2,010 2,700
2018/11/01 1,995 1,995 1,980 1,980 1,700
2018/10/31 2,008 2,008 1,993 1,995 1,100
2018/10/30 2,002 2,023 1,990 2,008 3,600
2018/10/29 1,971 2,025 1,971 2,020 11,400
2018/10/26 1,978 2,020 1,962 2,009 20,400
2018/10/25 1,992 1,992 1,968 1,991 13,200
2018/10/24 1,976 1,997 1,976 1,997 4,000
2018/10/23 1,988 1,990 1,970 1,970 3,600
2018/10/22 1,994 1,995 1,983 1,994 1,400
2018/10/19 1,978 1,991 1,976 1,983 3,200
2018/10/18 1,980 1,988 1,973 1,980 3,200
2018/10/17 1,964 1,980 1,964 1,972 5,700
2018/10/16 1,973 1,976 1,968 1,976 3,100
2018/10/15 1,980 1,986 1,973 1,973 2,700
2018/10/12 1,976 1,987 1,973 1,980 1,500
2018/10/11 1,980 1,990 1,971 1,987 6,300
2018/10/10 1,981 1,992 1,981 1,981 1,300
2018/10/09 1,991 1,991 1,980 1,981 2,600
2018/10/05 1,985 1,996 1,980 1,980 1,600
2018/10/04 1,988 1,995 1,982 1,985 2,300
2018/10/03 1,989 1,990 1,980 1,990 8,000
2018/10/02 2,010 2,010 1,990 1,990 2,500
2018/10/01 2,020 2,020 2,000 2,000 2,500
2018/09/28 2,011 2,025 2,011 2,015 1,900
2018/09/27 2,010 2,029 2,010 2,015 2,300
2018/09/26 2,008 2,019 1,989 2,010 2,600
2018/09/25 2,010 2,018 2,006 2,016 7,100
2018/09/21 1,999 2,003 1,995 2,003 2,600
2018/09/20 1,993 1,998 1,988 1,989 1,800
2018/09/19 1,994 2,000 1,990 1,990 3,000
2018/09/18 1,995 1,997 1,985 1,990 1,900
2018/09/14 1,985 1,998 1,980 1,990 2,600
2018/09/13 1,974 1,995 1,974 1,985 2,200
2018/09/12 1,980 1,980 1,975 1,975 1,800
2018/09/11 1,986 1,986 1,976 1,980 3,000
2018/09/10 1,981 1,983 1,976 1,983 2,400
2018/09/07 1,975 1,990 1,975 1,980 2,300
2018/09/06 1,986 1,986 1,980 1,980 5,500
2018/09/05 1,987 1,997 1,987 1,987 1,800
2018/09/04 1,992 1,994 1,986 1,990 1,800
2018/09/03 1,988 1,991 1,987 1,990 2,300
2018/08/31 1,992 1,998 1,987 1,987 4,200
2018/08/30 2,003 2,003 1,991 1,993 3,600
2018/08/29 1,992 2,008 1,992 1,994 1,600
2018/08/28 1,993 2,004 1,992 1,993 1,400
2018/08/27 2,000 2,000 1,992 1,993 1,600
2018/08/24 2,007 2,017 1,998 2,000 6,100
2018/08/23 2,002 2,029 2,002 2,008 5,900
2018/08/22 2,001 2,002 1,992 2,002 3,300
2018/08/21 1,998 2,003 1,990 1,990 4,700
2018/08/20 1,996 2,005 1,991 1,996 1,500
2018/08/17 1,992 2,012 1,989 1,991 2,400
2018/08/16 1,990 1,999 1,990 1,990 1,100
2018/08/15 1,990 1,999 1,990 1,990 3,600
2018/08/14 1,991 1,991 1,990 1,990 1,400
2018/08/13 1,997 2,005 1,992 1,993 2,600
2018/08/10 1,998 2,013 1,993 2,012 6,500
2018/08/09 1,999 2,009 1,995 1,998 2,600
2018/08/08 2,000 2,008 1,996 1,999 5,300
2018/08/07 1,999 2,018 1,999 2,018 2,300
2018/08/06 2,023 2,023 1,999 1,999 3,300
2018/08/03 2,023 2,027 2,011 2,023 3,100
2018/08/02 2,027 2,035 2,022 2,023 4,100
2018/08/01 2,012 2,029 2,012 2,028 3,900
2018/07/31 2,005 2,012 1,998 2,000 3,900
2018/07/30 2,000 2,015 1,999 2,005 2,800
2018/07/27 2,017 2,017 1,992 1,997 5,100
2018/07/26 2,001 2,030 1,998 2,012 14,200
2018/07/25 2,010 2,010 1,997 2,000 8,900
2018/07/24 2,015 2,017 2,005 2,010 5,400
2018/07/23 2,000 2,011 1,999 2,011 2,400
2018/07/20 2,009 2,009 1,997 2,003 2,900
2018/07/19 1,993 2,020 1,992 1,998 2,500
2018/07/18 1,990 2,000 1,981 1,991 5,400
2018/07/17 1,994 2,030 1,980 1,992 11,000
2018/07/13 1,995 2,030 1,990 2,002 8,600
2018/07/12 2,005 2,013 1,997 1,997 2,800
2018/07/11 2,008 2,024 2,000 2,011 6,300
2018/07/10 2,008 2,038 2,006 2,006 5,100
2018/07/09 2,005 2,008 2,000 2,005 2,100
2018/07/06 1,981 2,010 1,981 2,000 7,800
2018/07/05 2,003 2,014 1,970 2,000 14,200
2018/07/04 2,049 2,049 2,006 2,016 7,400
2018/07/03 2,069 2,069 2,050 2,050 2,500
2018/07/02 2,052 2,070 2,049 2,061 3,900
2018/06/29 2,088 2,088 2,050 2,052 5,200
2018/06/28 2,055 2,055 2,050 2,050 4,800
2018/06/27 2,083 2,084 2,055 2,055 8,100
2018/06/26 2,101 2,101 2,078 2,083 8,800
2018/06/25 2,117 2,117 2,109 2,109 4,300
2018/06/22 2,101 2,110 2,090 2,110 7,100
2018/06/21 2,112 2,132 2,100 2,101 6,800
2018/06/20 2,134 2,134 2,120 2,133 900
2018/06/19 2,151 2,151 2,121 2,129 1,500
2018/06/18 2,170 2,170 2,156 2,156 1,100
2018/06/15 2,186 2,186 2,160 2,180 7,400
2018/06/14 2,134 2,168 2,131 2,149 3,300
2018/06/13 2,141 2,168 2,141 2,153 4,800
2018/06/12 2,138 2,143 2,131 2,133 2,000
2018/06/11 2,110 2,122 2,110 2,122 1,400
2018/06/08 2,109 2,109 2,109 2,109 500
2018/06/07 2,128 2,128 2,098 2,104 6,300
2018/06/06 2,096 2,114 2,095 2,110 2,200
2018/06/05 2,125 2,130 2,100 2,100 6,500
2018/06/04 2,120 2,139 2,112 2,112 3,800
2018/06/01 2,152 2,153 2,100 2,121 11,400
2018/05/31 2,190 2,199 2,160 2,165 2,700
2018/05/30 2,181 2,200 2,161 2,190 4,100
2018/05/29 2,220 2,220 2,200 2,200 800
2018/05/28 2,217 2,217 2,212 2,212 300
2018/05/25 2,229 2,229 2,188 2,223 5,400
2018/05/24 2,236 2,241 2,191 2,228 8,600
2018/05/23 2,230 2,230 2,221 2,229 600
2018/05/22 2,233 2,234 2,230 2,234 600
2018/05/21 2,229 2,236 2,210 2,233 1,700
2018/05/18 2,222 2,229 2,213 2,213 1,000
2018/05/17 2,250 2,250 2,206 2,224 5,100
2018/05/16 2,259 2,259 2,240 2,241 800
2018/05/15 2,240 2,270 2,224 2,270 4,400
2018/05/14 2,245 2,245 2,231 2,233 5,500
2018/05/11 2,240 2,279 2,240 2,270 5,600
2018/05/10 2,245 2,253 2,232 2,234 2,100
2018/05/09 2,230 2,250 2,226 2,247 3,700
2018/05/08 2,234 2,247 2,202 2,227 1,400
2018/05/07 2,222 2,254 2,201 2,211 2,300
2018/05/02 2,230 2,231 2,211 2,222 1,200
2018/05/01 2,230 2,236 2,222 2,222 2,100
2018/04/27 2,221 2,250 2,205 2,222 6,100
2018/04/26 2,277 2,277 2,210 2,221 12,500
2018/04/25 2,258 2,277 2,220 2,277 14,400
2018/04/24 2,287 2,295 2,280 2,295 1,600
2018/04/23 2,276 2,290 2,268 2,280 2,800
2018/04/20 2,280 2,289 2,271 2,288 1,700
2018/04/19 2,251 2,299 2,251 2,270 1,800
2018/04/18 2,298 2,299 2,275 2,275 800
2018/04/17 2,290 2,300 2,287 2,298 10,900
2018/04/16 2,290 2,290 2,283 2,290 5,300
2018/04/13 2,287 2,287 2,208 2,284 2,800
2018/04/12 2,272 2,272 2,262 2,271 700
2018/04/11 2,286 2,297 2,162 2,275 3,600
2018/04/10 2,281 2,284 2,268 2,280 3,500
2018/04/09 2,243 2,260 2,225 2,255 1,600
2018/04/06 2,252 2,264 2,245 2,245 2,400
2018/04/05 2,211 2,277 2,211 2,231 8,700
2018/04/04 2,208 2,210 2,190 2,190 2,200
2018/04/03 2,189 2,196 2,173 2,193 4,400
2018/04/02 2,154 2,155 2,147 2,151 900
2018/03/30 2,128 2,154 2,128 2,154 400
2018/03/29 2,145 2,225 2,120 2,123 5,900
2018/03/28 2,149 2,150 2,122 2,150 1,900
2018/03/27 2,146 2,187 2,146 2,150 3,300
2018/03/26 2,156 2,156 2,131 2,150 4,200
2018/03/23 2,180 2,180 2,156 2,177 6,500
2018/03/22 2,177 2,189 2,174 2,189 3,100
2018/03/20 2,138 2,185 2,138 2,157 1,400
2018/03/19 2,159 2,159 2,128 2,159 2,000
2018/03/16 2,146 2,154 2,140 2,154 1,500
2018/03/15 2,136 2,156 2,134 2,146 3,100
2018/03/14 2,160 2,160 2,139 2,139 3,100
2018/03/13 2,141 2,160 2,138 2,160 1,700
2018/03/12 2,144 2,180 2,138 2,177 7,100
2018/03/09 2,170 2,170 2,142 2,144 2,400
2018/03/08 2,188 2,196 2,156 2,164 1,800
2018/03/07 2,159 2,166 2,159 2,166 600
2018/03/06 2,169 2,179 2,156 2,174 2,500
2018/03/05 2,163 2,180 2,140 2,150 4,500
2018/03/02 2,206 2,216 2,180 2,180 4,000
2018/03/01 2,220 2,238 2,201 2,218 2,900
2018/02/28 2,245 2,250 2,224 2,238 1,000
2018/02/27 2,237 2,256 2,237 2,250 1,100
2018/02/26 2,250 2,292 2,234 2,237 4,500
2018/02/23 2,280 2,280 2,234 2,259 5,200
2018/02/22 2,231 2,262 2,231 2,261 3,100
2018/02/21 2,240 2,260 2,217 2,254 9,900
2018/02/20 2,230 2,250 2,230 2,240 2,800
2018/02/19 2,248 2,248 2,212 2,229 5,000
2018/02/16 2,261 2,269 2,211 2,248 4,100
2018/02/15 2,207 2,241 2,180 2,220 5,300
2018/02/14 2,168 2,257 2,167 2,257 15,600
2018/02/13 2,220 2,220 2,167 2,192 8,800
2018/02/09 2,199 2,202 2,140 2,167 14,200
2018/02/08 2,250 2,253 2,220 2,249 10,900
2018/02/07 2,202 2,289 2,201 2,250 81,300
2018/02/06 2,426 2,426 2,338 2,400 42,200
2018/02/05 2,335 2,430 2,249 2,382 27,000
2018/02/02 2,389 2,389 2,364 2,371 4,700
2018/02/01 2,381 2,439 2,350 2,389 11,000
2018/01/31 2,391 2,400 2,383 2,386 4,400
2018/01/30 2,422 2,424 2,391 2,399 8,100
2018/01/29 2,480 2,480 2,419 2,422 14,000
2018/01/26 2,424 2,440 2,382 2,419 18,800
2018/01/25 2,400 2,423 2,391 2,401 10,700
2018/01/24 2,394 2,425 2,370 2,386 15,400
2018/01/23 2,330 2,441 2,330 2,361 20,100
2018/01/22 2,335 2,349 2,321 2,322 12,500
2018/01/19 2,350 2,370 2,325 2,330 11,800
2018/01/18 2,465 2,470 2,379 2,379 16,000
2018/01/17 2,431 2,455 2,411 2,450 14,800
2018/01/16 2,430 2,481 2,430 2,441 14,100
2018/01/15 2,449 2,485 2,431 2,441 17,400
2018/01/12 2,490 2,500 2,432 2,449 19,600
2018/01/11 2,501 2,595 2,457 2,480 41,300
2018/01/10 2,450 2,490 2,400 2,451 22,500
2018/01/09 2,378 2,444 2,377 2,444 25,200
2018/01/05 2,370 2,378 2,351 2,377 20,400
2018/01/04 2,265 2,450 2,212 2,385 85,600

このページの先頭へ