ロイヤルホテル(9713)の株価時系列情報
ロイヤルホテル(9713)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 880 | 881 | 871 | 875 | 17,500 |
| 2025/06/12 | 885 | 888 | 880 | 880 | 7,600 |
| 2025/06/11 | 896 | 896 | 885 | 885 | 10,900 |
| 2025/06/10 | 885 | 892 | 884 | 886 | 19,600 |
| 2025/06/09 | 880 | 891 | 880 | 884 | 12,700 |
| 2025/06/06 | 889 | 891 | 875 | 876 | 14,000 |
| 2025/06/05 | 879 | 888 | 876 | 882 | 10,600 |
| 2025/06/04 | 868 | 878 | 868 | 878 | 9,800 |
| 2025/06/03 | 873 | 876 | 865 | 866 | 18,200 |
| 2025/06/02 | 880 | 884 | 872 | 873 | 21,400 |
| 2025/05/30 | 878 | 886 | 875 | 878 | 17,300 |
| 2025/05/29 | 887 | 891 | 880 | 880 | 12,000 |
| 2025/05/28 | 898 | 898 | 885 | 885 | 12,300 |
| 2025/05/27 | 882 | 891 | 880 | 887 | 15,600 |
| 2025/05/26 | 886 | 889 | 880 | 880 | 19,400 |
| 2025/05/23 | 887 | 895 | 880 | 886 | 18,400 |
| 2025/05/22 | 880 | 900 | 872 | 889 | 28,600 |
| 2025/05/21 | 893 | 905 | 883 | 883 | 32,200 |
| 2025/05/20 | 920 | 920 | 891 | 893 | 50,200 |
| 2025/05/19 | 928 | 928 | 909 | 924 | 25,600 |
| 2025/05/16 | 914 | 934 | 913 | 913 | 49,500 |
| 2025/05/15 | 966 | 983 | 909 | 912 | 123,900 |
| 2025/05/14 | 990 | 1,024 | 953 | 981 | 195,000 |
| 2025/05/13 | 1,001 | 1,005 | 968 | 983 | 53,100 |
| 2025/05/12 | 997 | 997 | 985 | 992 | 19,700 |
| 2025/05/09 | 997 | 1,004 | 990 | 992 | 28,000 |
| 2025/05/08 | 1,004 | 1,006 | 995 | 997 | 22,200 |
| 2025/05/07 | 996 | 1,011 | 991 | 1,004 | 28,100 |
| 2025/05/02 | 1,003 | 1,005 | 990 | 996 | 17,900 |
| 2025/05/01 | 1,025 | 1,025 | 1,001 | 1,005 | 19,700 |
| 2025/04/30 | 1,037 | 1,055 | 1,020 | 1,023 | 64,000 |
| 2025/04/28 | 1,052 | 1,069 | 1,020 | 1,020 | 93,400 |
| 2025/04/25 | 1,020 | 1,050 | 1,002 | 1,050 | 224,500 |
| 2025/04/24 | 1,007 | 1,022 | 984 | 1,020 | 110,800 |
| 2025/04/23 | 981 | 1,007 | 974 | 1,007 | 98,500 |
| 2025/04/22 | 958 | 984 | 953 | 972 | 53,600 |
| 2025/04/21 | 956 | 976 | 951 | 965 | 33,900 |
| 2025/04/18 | 950 | 958 | 942 | 946 | 19,400 |
| 2025/04/17 | 945 | 959 | 937 | 950 | 29,400 |
| 2025/04/16 | 969 | 980 | 949 | 959 | 26,100 |
| 2025/04/15 | 974 | 986 | 963 | 969 | 25,000 |
| 2025/04/14 | 951 | 984 | 948 | 959 | 54,400 |
| 2025/04/11 | 907 | 921 | 896 | 921 | 21,200 |
| 2025/04/10 | 930 | 930 | 911 | 914 | 24,100 |
| 2025/04/09 | 886 | 909 | 861 | 899 | 55,800 |
| 2025/04/08 | 825 | 900 | 825 | 886 | 35,500 |
| 2025/04/07 | 785 | 817 | 767 | 795 | 72,500 |
| 2025/04/04 | 879 | 885 | 836 | 857 | 57,500 |
| 2025/04/03 | 890 | 899 | 863 | 894 | 42,900 |
| 2025/04/02 | 912 | 923 | 905 | 911 | 20,500 |
| 2025/04/01 | 940 | 941 | 905 | 907 | 55,400 |
| 2025/03/31 | 951 | 960 | 933 | 933 | 61,700 |
| 2025/03/28 | 969 | 979 | 963 | 964 | 26,500 |
| 2025/03/27 | 988 | 997 | 975 | 989 | 42,000 |
| 2025/03/26 | 994 | 994 | 975 | 988 | 34,700 |
| 2025/03/25 | 1,004 | 1,004 | 974 | 983 | 48,000 |
| 2025/03/24 | 990 | 1,010 | 990 | 991 | 43,700 |
| 2025/03/21 | 980 | 985 | 967 | 984 | 34,300 |
| 2025/03/19 | 990 | 990 | 975 | 976 | 37,500 |
| 2025/03/18 | 970 | 990 | 945 | 989 | 115,300 |
| 2025/03/17 | 986 | 993 | 965 | 971 | 126,800 |
| 2025/03/14 | 987 | 1,010 | 983 | 1,000 | 76,800 |
| 2025/03/13 | 1,034 | 1,034 | 1,012 | 1,012 | 49,400 |
| 2025/03/12 | 1,078 | 1,078 | 1,037 | 1,040 | 15,900 |
| 2025/03/11 | 1,044 | 1,108 | 1,015 | 1,079 | 53,100 |
| 2025/03/10 | 1,055 | 1,055 | 1,023 | 1,045 | 18,100 |
| 2025/03/07 | 1,062 | 1,073 | 1,035 | 1,055 | 15,100 |
| 2025/03/06 | 1,043 | 1,100 | 1,042 | 1,085 | 14,300 |
| 2025/03/05 | 1,014 | 1,047 | 1,009 | 1,034 | 15,900 |
| 2025/03/04 | 1,029 | 1,040 | 1,000 | 1,014 | 40,300 |
| 2025/03/03 | 1,130 | 1,155 | 1,044 | 1,051 | 57,000 |
| 2025/02/28 | 1,150 | 1,150 | 1,123 | 1,123 | 15,300 |
| 2025/02/27 | 1,155 | 1,160 | 1,143 | 1,150 | 10,600 |
| 2025/02/26 | 1,154 | 1,161 | 1,138 | 1,148 | 12,600 |
| 2025/02/25 | 1,102 | 1,167 | 1,102 | 1,154 | 21,400 |
| 2025/02/21 | 1,176 | 1,179 | 1,100 | 1,128 | 30,500 |
| 2025/02/20 | 1,185 | 1,197 | 1,166 | 1,177 | 13,200 |
| 2025/02/19 | 1,196 | 1,198 | 1,169 | 1,184 | 21,500 |
| 2025/02/18 | 1,168 | 1,183 | 1,162 | 1,178 | 47,600 |
| 2025/02/17 | 1,188 | 1,260 | 1,150 | 1,198 | 136,700 |
| 2025/02/14 | 1,094 | 1,094 | 1,059 | 1,077 | 12,000 |
| 2025/02/13 | 1,061 | 1,115 | 1,053 | 1,095 | 23,000 |
| 2025/02/12 | 1,048 | 1,056 | 1,038 | 1,056 | 12,100 |
| 2025/02/10 | 1,025 | 1,047 | 1,025 | 1,036 | 5,300 |
| 2025/02/07 | 1,030 | 1,042 | 1,021 | 1,025 | 11,500 |
| 2025/02/06 | 1,015 | 1,026 | 1,010 | 1,019 | 5,500 |
| 2025/02/05 | 1,008 | 1,023 | 1,007 | 1,018 | 6,100 |
| 2025/02/04 | 1,016 | 1,023 | 1,004 | 1,004 | 6,800 |
| 2025/02/03 | 1,010 | 1,028 | 993 | 1,013 | 14,000 |
| 2025/01/31 | 985 | 1,019 | 980 | 1,013 | 19,200 |
| 2025/01/30 | 968 | 982 | 968 | 982 | 7,900 |
| 2025/01/29 | 960 | 963 | 958 | 963 | 10,000 |
| 2025/01/28 | 955 | 958 | 951 | 955 | 9,500 |
| 2025/01/27 | 945 | 955 | 945 | 955 | 6,000 |
| 2025/01/24 | 953 | 953 | 941 | 948 | 3,900 |
| 2025/01/23 | 942 | 945 | 940 | 940 | 1,900 |
| 2025/01/22 | 945 | 950 | 942 | 942 | 2,900 |
| 2025/01/21 | 945 | 950 | 940 | 945 | 3,400 |
| 2025/01/20 | 950 | 950 | 936 | 939 | 6,100 |
| 2025/01/17 | 942 | 949 | 938 | 940 | 6,100 |
| 2025/01/16 | 944 | 948 | 940 | 940 | 5,200 |
| 2025/01/15 | 940 | 949 | 940 | 942 | 3,800 |
| 2025/01/14 | 928 | 940 | 928 | 940 | 10,300 |
| 2025/01/10 | 937 | 937 | 928 | 928 | 3,700 |
| 2025/01/09 | 939 | 959 | 928 | 935 | 7,100 |
| 2025/01/08 | 941 | 944 | 924 | 935 | 12,000 |
| 2025/01/07 | 975 | 975 | 941 | 946 | 24,400 |
| 2025/01/06 | 900 | 975 | 900 | 975 | 44,700 |
| 2024/12/30 | 865 | 897 | 857 | 886 | 13,500 |
| 2024/12/27 | 868 | 868 | 851 | 851 | 8,500 |
| 2024/12/26 | 879 | 897 | 830 | 844 | 48,500 |
| 2024/12/25 | 858 | 878 | 857 | 878 | 13,100 |
| 2024/12/24 | 849 | 859 | 849 | 857 | 10,200 |
| 2024/12/23 | 840 | 856 | 838 | 848 | 13,200 |
| 2024/12/20 | 835 | 835 | 830 | 832 | 6,000 |
| 2024/12/19 | 829 | 830 | 826 | 830 | 4,700 |
| 2024/12/18 | 827 | 829 | 824 | 829 | 6,100 |
| 2024/12/17 | 830 | 832 | 825 | 827 | 12,600 |
| 2024/12/16 | 826 | 830 | 826 | 827 | 6,800 |
| 2024/12/13 | 829 | 832 | 826 | 827 | 5,700 |
| 2024/12/12 | 832 | 833 | 826 | 826 | 8,400 |
| 2024/12/11 | 819 | 830 | 818 | 830 | 8,200 |
| 2024/12/10 | 817 | 820 | 810 | 818 | 15,800 |
| 2024/12/09 | 816 | 816 | 812 | 813 | 6,800 |
| 2024/12/06 | 819 | 823 | 815 | 816 | 4,200 |
| 2024/12/05 | 817 | 819 | 815 | 819 | 3,300 |
| 2024/12/04 | 816 | 820 | 815 | 816 | 6,300 |
| 2024/12/03 | 822 | 827 | 812 | 815 | 14,500 |
| 2024/12/02 | 815 | 820 | 815 | 816 | 5,100 |
| 2024/11/29 | 812 | 815 | 812 | 814 | 6,000 |
| 2024/11/28 | 811 | 815 | 811 | 815 | 7,500 |
| 2024/11/27 | 810 | 817 | 808 | 811 | 3,000 |
| 2024/11/26 | 813 | 814 | 808 | 808 | 3,000 |
| 2024/11/25 | 820 | 820 | 812 | 812 | 5,500 |
| 2024/11/22 | 813 | 820 | 813 | 817 | 3,000 |
| 2024/11/21 | 816 | 820 | 814 | 814 | 5,100 |
| 2024/11/20 | 821 | 824 | 811 | 816 | 5,600 |
| 2024/11/19 | 802 | 820 | 802 | 813 | 3,000 |
| 2024/11/18 | 800 | 802 | 795 | 802 | 6,900 |
| 2024/11/15 | 813 | 829 | 802 | 802 | 8,800 |
| 2024/11/14 | 811 | 811 | 799 | 807 | 11,200 |
| 2024/11/13 | 830 | 838 | 790 | 811 | 33,000 |
| 2024/11/12 | 886 | 886 | 830 | 830 | 33,400 |
| 2024/11/11 | 870 | 876 | 864 | 875 | 2,600 |
| 2024/11/08 | 876 | 877 | 868 | 868 | 1,600 |
| 2024/11/07 | 876 | 876 | 860 | 872 | 3,000 |
| 2024/11/06 | 876 | 880 | 855 | 876 | 3,000 |
| 2024/11/05 | 895 | 895 | 873 | 876 | 1,600 |
| 2024/11/01 | 891 | 894 | 880 | 885 | 1,300 |
| 2024/10/31 | 890 | 895 | 880 | 895 | 1,500 |
| 2024/10/30 | 854 | 891 | 850 | 891 | 9,100 |
| 2024/10/29 | 850 | 856 | 849 | 854 | 3,200 |
| 2024/10/28 | 855 | 856 | 850 | 854 | 4,200 |
| 2024/10/25 | 866 | 875 | 855 | 855 | 5,200 |
| 2024/10/24 | 866 | 875 | 866 | 867 | 1,700 |
| 2024/10/23 | 869 | 880 | 866 | 867 | 4,100 |
| 2024/10/22 | 872 | 889 | 866 | 877 | 4,300 |
| 2024/10/21 | 883 | 883 | 861 | 872 | 4,900 |
| 2024/10/18 | 880 | 885 | 873 | 877 | 3,200 |
| 2024/10/17 | 878 | 883 | 873 | 880 | 4,600 |
| 2024/10/16 | 882 | 885 | 873 | 879 | 6,800 |
| 2024/10/15 | 883 | 886 | 880 | 882 | 5,800 |
| 2024/10/11 | 883 | 886 | 882 | 883 | 5,000 |
| 2024/10/10 | 887 | 887 | 883 | 885 | 4,300 |
| 2024/10/09 | 891 | 891 | 887 | 888 | 7,100 |
| 2024/10/08 | 892 | 895 | 890 | 891 | 4,800 |
| 2024/10/07 | 895 | 904 | 892 | 892 | 10,800 |
| 2024/10/04 | 895 | 896 | 890 | 895 | 2,800 |
| 2024/10/03 | 892 | 897 | 890 | 895 | 2,400 |
| 2024/10/02 | 894 | 904 | 890 | 892 | 7,300 |
| 2024/10/01 | 895 | 900 | 892 | 894 | 3,100 |
| 2024/09/30 | 882 | 905 | 882 | 895 | 7,500 |
| 2024/09/27 | 891 | 912 | 891 | 906 | 11,600 |
| 2024/09/26 | 909 | 912 | 899 | 906 | 10,400 |
| 2024/09/25 | 905 | 910 | 904 | 910 | 3,600 |
| 2024/09/24 | 906 | 908 | 900 | 901 | 6,200 |
| 2024/09/20 | 895 | 905 | 895 | 903 | 12,800 |
| 2024/09/19 | 904 | 906 | 901 | 904 | 2,000 |
| 2024/09/18 | 903 | 906 | 900 | 904 | 6,300 |
| 2024/09/17 | 903 | 906 | 903 | 903 | 6,300 |
| 2024/09/13 | 903 | 905 | 903 | 903 | 1,200 |
| 2024/09/12 | 902 | 903 | 901 | 903 | 1,500 |
| 2024/09/11 | 901 | 902 | 899 | 902 | 3,300 |
| 2024/09/10 | 902 | 905 | 901 | 901 | 1,400 |
| 2024/09/09 | 906 | 906 | 899 | 901 | 2,900 |
| 2024/09/06 | 907 | 907 | 899 | 904 | 3,500 |
| 2024/09/05 | 908 | 908 | 897 | 902 | 8,600 |
| 2024/09/04 | 907 | 911 | 902 | 902 | 5,800 |
| 2024/09/03 | 913 | 913 | 906 | 911 | 5,400 |
| 2024/09/02 | 911 | 911 | 906 | 908 | 3,500 |
| 2024/08/30 | 908 | 910 | 906 | 907 | 1,600 |
| 2024/08/29 | 905 | 908 | 905 | 906 | 1,500 |
| 2024/08/28 | 909 | 909 | 905 | 907 | 2,200 |
| 2024/08/27 | 907 | 910 | 900 | 909 | 6,300 |
| 2024/08/26 | 906 | 910 | 905 | 910 | 4,300 |
| 2024/08/23 | 905 | 910 | 903 | 908 | 1,100 |
| 2024/08/22 | 907 | 909 | 901 | 908 | 7,400 |
| 2024/08/21 | 903 | 906 | 902 | 903 | 5,200 |
| 2024/08/20 | 904 | 909 | 901 | 902 | 5,700 |
| 2024/08/19 | 905 | 905 | 898 | 901 | 5,700 |