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
2019/12/30 1,979 1,979 1,976 1,979 1,100
2019/12/27 1,980 1,989 1,977 1,978 5,100
2019/12/26 1,987 1,987 1,977 1,977 4,000
2019/12/25 1,995 1,995 1,976 1,982 8,000
2019/12/24 1,976 1,990 1,966 1,990 8,100
2019/12/23 1,952 2,019 1,949 1,980 29,800
2019/12/20 1,972 1,972 1,951 1,956 11,500
2019/12/19 1,978 1,978 1,947 1,947 31,000
2019/12/18 1,985 1,986 1,972 1,974 11,800
2019/12/17 1,979 1,981 1,968 1,981 17,600
2019/12/16 1,980 1,980 1,966 1,968 18,200
2019/12/13 1,977 1,983 1,965 1,968 13,500
2019/12/12 1,985 1,985 1,976 1,976 10,600
2019/12/11 1,990 1,991 1,985 1,985 11,400
2019/12/10 1,996 2,000 1,994 2,000 5,300
2019/12/09 2,000 2,000 1,991 1,996 9,400
2019/12/06 1,994 1,995 1,992 1,994 1,900
2019/12/05 2,000 2,000 1,992 1,994 8,300
2019/12/04 1,989 2,000 1,989 2,000 3,900
2019/12/03 1,982 1,998 1,982 1,995 7,600
2019/12/02 1,998 2,000 1,992 1,999 5,600
2019/11/29 1,991 1,999 1,990 1,999 3,100
2019/11/28 1,989 1,994 1,988 1,994 1,100
2019/11/27 1,991 1,998 1,985 1,990 4,400
2019/11/26 1,994 1,994 1,990 1,991 1,200
2019/11/25 1,990 1,996 1,987 1,988 11,900
2019/11/22 1,990 2,000 1,990 2,000 2,700
2019/11/21 1,999 1,999 1,984 1,990 7,400
2019/11/20 1,995 1,999 1,994 1,999 3,200
2019/11/19 1,996 1,996 1,991 1,991 400
2019/11/18 1,994 1,996 1,990 1,994 4,200
2019/11/15 1,997 1,998 1,992 1,998 1,500
2019/11/14 1,988 1,997 1,988 1,997 2,300
2019/11/13 1,987 1,993 1,982 1,993 1,400
2019/11/12 1,979 1,986 1,979 1,981 1,700
2019/11/11 1,984 1,989 1,980 1,980 4,100
2019/11/08 1,992 1,993 1,965 1,974 7,700
2019/11/07 1,991 1,995 1,991 1,992 2,600
2019/11/06 1,994 1,996 1,991 1,991 2,200
2019/11/05 2,003 2,005 1,992 1,996 4,900
2019/11/01 2,000 2,003 2,000 2,003 4,000
2019/10/31 1,997 2,000 1,994 2,000 3,100
2019/10/30 2,001 2,003 1,996 1,998 2,300
2019/10/29 2,002 2,005 1,996 2,004 3,200
2019/10/28 1,995 2,008 1,995 2,002 2,400
2019/10/25 2,004 2,004 1,995 1,999 4,400
2019/10/24 2,001 2,002 2,000 2,002 1,200
2019/10/23 2,002 2,002 1,993 2,000 2,100
2019/10/21 2,007 2,008 1,950 2,000 6,900
2019/10/18 2,001 2,010 2,001 2,007 2,000
2019/10/17 2,000 2,020 1,998 2,004 3,100
2019/10/16 2,006 2,006 1,997 2,000 2,000
2019/10/15 2,000 2,001 2,000 2,000 800
2019/10/11 2,004 2,006 1,995 1,995 2,100
2019/10/10 2,014 2,014 2,001 2,004 2,700
2019/10/09 1,984 2,100 1,984 2,000 27,900
2019/10/08 2,004 2,004 1,995 1,998 2,200
2019/10/07 2,005 2,005 2,000 2,004 800
2019/10/04 1,999 2,005 1,999 2,005 4,400
2019/10/03 2,003 2,003 1,991 1,999 2,500
2019/10/02 2,000 2,006 1,990 2,006 3,200
2019/10/01 1,996 2,000 1,989 1,999 1,200
2019/09/30 2,000 2,001 1,988 2,001 2,300
2019/09/27 1,996 2,002 1,995 2,002 1,300
2019/09/26 2,000 2,012 2,000 2,012 2,500
2019/09/25 2,009 2,009 1,990 2,003 5,200
2019/09/24 2,011 2,014 1,965 2,007 16,900
2019/09/20 2,007 2,010 2,003 2,010 2,500
2019/09/19 2,002 2,008 2,002 2,007 2,700
2019/09/18 2,000 2,000 1,984 1,999 4,700
2019/09/17 2,008 2,008 1,980 2,002 16,400
2019/09/13 2,007 2,008 2,000 2,008 1,900
2019/09/12 2,020 2,020 2,000 2,007 3,400
2019/09/11 2,016 2,022 2,000 2,020 7,600
2019/09/10 2,002 2,018 2,001 2,017 6,600
2019/09/09 2,005 2,007 2,000 2,007 1,000
2019/09/06 2,012 2,012 1,999 1,999 3,700
2019/09/05 2,005 2,010 2,005 2,008 600
2019/09/04 2,004 2,007 1,995 2,002 700
2019/09/03 2,007 2,007 2,000 2,004 800
2019/09/02 1,993 1,998 1,985 1,994 1,200
2019/08/30 2,014 2,014 1,980 2,000 4,100
2019/08/29 2,000 2,015 1,990 2,015 2,000
2019/08/28 2,009 2,010 1,981 2,000 2,900
2019/08/27 2,012 2,012 2,005 2,008 1,600
2019/08/26 2,015 2,015 2,002 2,011 1,700
2019/08/23 2,018 2,019 2,013 2,019 4,800
2019/08/22 2,008 2,020 2,007 2,020 4,100
2019/08/21 1,980 2,020 1,980 2,020 22,000
2019/08/20 1,981 1,995 1,981 1,995 1,300
2019/08/19 1,978 1,987 1,971 1,987 6,600
2019/08/16 1,983 1,989 1,980 1,986 900
2019/08/15 1,982 1,984 1,971 1,983 2,500
2019/08/14 1,990 1,990 1,985 1,990 1,000
2019/08/13 1,987 1,990 1,987 1,990 500
2019/08/09 1,998 1,998 1,986 1,986 400
2019/08/08 1,993 1,994 1,991 1,994 800
2019/08/07 1,991 1,995 1,991 1,995 400
2019/08/06 1,980 1,985 1,979 1,985 3,100
2019/08/05 1,999 1,999 1,981 1,989 5,700
2019/08/02 2,003 2,010 2,001 2,010 2,300
2019/08/01 2,003 2,009 2,000 2,009 1,600
2019/07/31 2,006 2,013 1,993 2,002 5,800
2019/07/30 2,008 2,015 2,007 2,007 3,500
2019/07/29 2,014 2,029 2,006 2,008 6,100
2019/07/26 2,004 2,012 2,004 2,012 1,100
2019/07/25 2,012 2,012 2,006 2,012 6,300
2019/07/24 2,005 2,011 2,000 2,007 5,500
2019/07/23 2,005 2,011 2,000 2,005 2,400
2019/07/22 2,001 2,005 2,000 2,000 4,800
2019/07/19 2,003 2,005 2,001 2,001 1,100
2019/07/18 2,003 2,003 1,993 1,995 1,000
2019/07/17 1,991 2,000 1,990 2,000 1,800
2019/07/16 1,991 1,997 1,991 1,993 1,200
2019/07/12 1,991 1,991 1,991 1,991 500
2019/07/11 1,999 2,000 1,998 2,000 400
2019/07/10 1,999 1,999 1,999 1,999 100
2019/07/09 1,997 2,000 1,994 1,994 1,900
2019/07/08 2,000 2,000 1,995 1,995 400
2019/07/05 1,993 2,000 1,993 2,000 400
2019/07/04 1,992 2,000 1,992 2,000 300
2019/07/03 2,002 2,002 1,995 2,000 900
2019/07/02 2,009 2,009 1,996 2,002 1,000
2019/07/01 2,000 2,010 2,000 2,010 900
2019/06/28 1,996 2,001 1,982 2,001 2,000
2019/06/27 2,002 2,002 1,991 2,000 1,200
2019/06/26 2,000 2,007 1,997 2,007 1,200
2019/06/25 2,013 2,013 2,001 2,011 4,600
2019/06/24 2,004 2,014 2,004 2,014 1,300
2019/06/21 2,010 2,013 1,980 2,004 5,600
2019/06/20 2,010 2,014 2,010 2,013 1,200
2019/06/19 2,010 2,013 2,006 2,013 1,800
2019/06/18 2,010 2,011 2,003 2,007 1,900
2019/06/17 2,010 2,014 2,006 2,013 2,100
2019/06/14 2,010 2,010 2,003 2,010 4,300
2019/06/13 2,009 2,014 2,006 2,014 1,000
2019/06/12 2,009 2,014 2,005 2,009 2,200
2019/06/11 2,007 2,015 2,007 2,007 3,100
2019/06/10 2,012 2,017 2,006 2,006 3,200
2019/06/07 2,008 2,010 2,000 2,010 7,500
2019/06/06 1,996 2,008 1,995 2,008 4,400
2019/06/05 1,995 1,998 1,990 1,998 1,700
2019/06/04 1,986 1,995 1,980 1,995 2,300
2019/06/03 1,987 1,987 1,975 1,977 6,000
2019/05/31 1,996 2,005 1,959 1,997 4,700
2019/05/30 1,872 2,000 1,872 1,967 9,800
2019/05/29 1,999 2,002 1,999 2,002 700
2019/05/28 2,001 2,007 1,985 2,000 1,400
2019/05/27 2,008 2,008 1,984 2,007 900
2019/05/24 2,007 2,009 2,000 2,008 5,100
2019/05/23 1,999 2,010 1,998 2,010 1,900
2019/05/22 1,995 1,999 1,993 1,999 1,900
2019/05/21 1,988 1,995 1,988 1,995 400
2019/05/20 1,979 1,994 1,974 1,976 600
2019/05/17 1,984 1,992 1,944 1,990 7,300
2019/05/16 1,994 1,998 1,980 1,981 1,000
2019/05/15 1,993 1,998 1,980 1,998 1,100
2019/05/14 1,971 1,995 1,970 1,995 1,600
2019/05/13 1,998 2,002 1,985 1,985 1,800
2019/05/10 2,010 2,010 1,990 1,998 2,200
2019/05/09 2,007 2,009 2,000 2,009 700
2019/05/08 1,996 2,007 1,996 2,007 1,700
2019/05/07 1,996 2,014 1,996 2,008 800
2019/04/26 2,011 2,011 1,996 1,996 2,200
2019/04/25 2,014 2,014 2,011 2,014 6,600
2019/04/24 2,010 2,014 2,000 2,014 3,200
2019/04/23 2,005 2,010 1,991 2,009 1,200
2019/04/22 2,001 2,006 1,996 2,005 1,200
2019/04/19 1,997 2,005 1,995 2,005 600
2019/04/18 1,995 2,009 1,995 1,995 500
2019/04/17 2,010 2,010 1,995 1,995 1,100
2019/04/16 1,996 2,003 1,996 1,997 800
2019/04/15 1,981 2,008 1,981 1,997 1,000
2019/04/12 1,990 2,010 1,971 1,996 4,400
2019/04/11 2,017 2,017 1,993 2,016 3,200
2019/04/10 2,014 2,015 2,014 2,015 1,000
2019/04/09 2,019 2,019 2,000 2,017 2,800
2019/04/08 2,009 2,022 1,985 2,019 2,100
2019/04/05 2,015 2,015 2,001 2,010 1,400
2019/04/04 2,016 2,016 2,000 2,016 800
2019/04/03 2,005 2,018 2,000 2,018 2,300
2019/04/02 2,026 2,028 2,011 2,025 2,200
2019/04/01 2,023 2,026 2,013 2,026 1,100
2019/03/29 2,022 2,022 1,999 2,022 2,500
2019/03/28 1,995 2,022 1,983 2,022 700
2019/03/27 1,976 2,026 1,976 2,023 1,400
2019/03/26 2,028 2,029 2,010 2,029 2,400
2019/03/25 2,045 2,045 2,003 2,028 9,700
2019/03/22 1,992 2,020 1,980 2,020 6,700
2019/03/20 1,996 2,001 1,994 1,994 1,700
2019/03/19 1,991 2,000 1,988 2,000 2,500
2019/03/18 2,000 2,003 1,990 1,990 2,400
2019/03/15 2,004 2,004 2,003 2,004 500
2019/03/14 1,996 2,030 1,995 2,005 6,100
2019/03/13 1,991 1,995 1,991 1,995 700
2019/03/12 1,973 1,993 1,973 1,993 3,200
2019/03/11 1,970 1,991 1,970 1,991 3,500
2019/03/08 1,975 1,978 1,961 1,978 2,800
2019/03/07 1,976 1,996 1,962 1,986 6,000
2019/03/06 1,973 1,987 1,960 1,987 6,900
2019/03/05 1,988 1,988 1,969 1,985 1,800
2019/03/04 1,988 1,990 1,970 1,990 2,300
2019/03/01 1,986 1,989 1,954 1,989 5,300
2019/02/28 1,975 1,982 1,952 1,967 2,200
2019/02/27 1,971 1,988 1,971 1,975 500
2019/02/26 1,994 1,994 1,952 1,975 1,900
2019/02/25 1,992 1,999 1,975 1,984 8,000
2019/02/22 1,959 2,000 1,959 2,000 3,400
2019/02/21 1,957 1,978 1,951 1,959 6,600
2019/02/20 1,954 1,960 1,954 1,960 1,200
2019/02/19 1,948 1,951 1,942 1,945 1,200
2019/02/18 1,942 1,950 1,933 1,950 1,000
2019/02/15 1,937 1,950 1,900 1,944 3,800
2019/02/14 1,944 1,947 1,922 1,926 4,300
2019/02/13 1,938 1,947 1,882 1,944 6,100
2019/02/12 1,930 1,934 1,921 1,927 4,900
2019/02/08 1,930 1,938 1,930 1,938 1,100
2019/02/07 1,936 1,944 1,935 1,940 1,900
2019/02/06 1,945 1,960 1,935 1,935 4,500
2019/02/05 1,960 1,961 1,941 1,941 2,500
2019/02/04 1,961 1,962 1,950 1,961 3,000
2019/02/01 1,959 1,959 1,938 1,938 2,700
2019/01/31 1,968 1,980 1,956 1,959 2,600
2019/01/30 1,972 1,972 1,952 1,970 2,600
2019/01/29 1,980 1,994 1,950 1,974 3,700
2019/01/28 1,990 2,001 1,983 1,985 3,000
2019/01/25 1,989 2,014 1,989 2,001 20,200
2019/01/24 1,968 1,979 1,946 1,979 3,500
2019/01/23 1,930 1,968 1,930 1,968 2,800
2019/01/22 1,952 1,967 1,931 1,931 8,200
2019/01/21 1,954 1,978 1,927 1,952 9,500
2019/01/18 1,933 1,970 1,915 1,950 11,000
2019/01/17 1,950 1,952 1,925 1,932 7,000
2019/01/16 1,953 1,968 1,951 1,951 1,800
2019/01/15 1,949 1,999 1,947 1,952 4,100
2019/01/11 1,950 2,000 1,950 1,989 6,500
2019/01/10 1,960 1,960 1,947 1,950 1,600
2019/01/09 1,965 1,975 1,947 1,968 6,300
2019/01/08 1,950 1,965 1,947 1,965 2,800
2019/01/07 1,916 1,950 1,916 1,950 4,500
2019/01/04 1,871 1,910 1,871 1,910 5,500

このページの先頭へ