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

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
2024/03/28 1,140 1,225 1,138 1,147 15,200
2024/03/27 1,178 1,185 1,163 1,170 16,700
2024/03/26 1,163 1,182 1,163 1,168 8,500
2024/03/25 1,166 1,192 1,160 1,171 22,600
2024/03/22 1,149 1,156 1,137 1,154 11,800
2024/03/21 1,134 1,156 1,125 1,148 19,200
2024/03/19 1,121 1,130 1,111 1,128 13,400
2024/03/18 1,187 1,187 1,111 1,131 49,600
2024/03/15 1,083 1,097 1,079 1,097 13,000
2024/03/14 1,080 1,085 1,075 1,082 3,500
2024/03/13 1,089 1,089 1,077 1,079 3,500
2024/03/12 1,093 1,093 1,078 1,080 13,400
2024/03/11 1,111 1,111 1,080 1,093 14,500
2024/03/08 1,104 1,120 1,101 1,117 4,200
2024/03/07 1,105 1,114 1,095 1,104 7,300
2024/03/06 1,097 1,118 1,091 1,103 7,700
2024/03/05 1,119 1,119 1,094 1,096 9,700
2024/03/04 1,103 1,107 1,092 1,107 9,200
2024/03/01 1,108 1,110 1,099 1,100 9,600
2024/02/29 1,146 1,146 1,117 1,117 10,900
2024/02/28 1,132 1,146 1,132 1,143 6,400
2024/02/27 1,140 1,147 1,133 1,134 4,100
2024/02/26 1,151 1,151 1,134 1,135 8,800
2024/02/22 1,138 1,155 1,138 1,150 9,400
2024/02/21 1,143 1,156 1,131 1,133 8,400
2024/02/20 1,172 1,172 1,130 1,143 11,000
2024/02/19 1,138 1,146 1,122 1,146 8,100
2024/02/16 1,079 1,125 1,077 1,113 14,500
2024/02/15 1,147 1,148 1,073 1,087 51,000
2024/02/14 1,168 1,169 1,141 1,151 17,300
2024/02/13 1,171 1,179 1,164 1,169 20,800
2024/02/09 1,163 1,191 1,160 1,171 32,200
2024/02/08 1,222 1,222 1,162 1,177 86,200
2024/02/07 1,151 1,207 1,149 1,184 91,500
2024/02/06 1,125 1,150 1,121 1,149 26,200
2024/02/05 1,105 1,139 1,100 1,119 32,200
2024/02/02 1,110 1,110 1,095 1,100 17,100
2024/02/01 1,097 1,110 1,091 1,095 33,700
2024/01/31 1,070 1,099 1,066 1,097 23,700
2024/01/30 1,060 1,075 1,060 1,070 8,900
2024/01/29 1,064 1,065 1,060 1,060 10,500
2024/01/26 1,061 1,070 1,057 1,064 10,300
2024/01/25 1,060 1,062 1,055 1,057 7,300
2024/01/24 1,060 1,073 1,060 1,061 16,900
2024/01/23 1,074 1,074 1,062 1,062 13,000
2024/01/22 1,053 1,075 1,053 1,071 19,100
2024/01/19 1,050 1,060 1,050 1,053 9,400
2024/01/18 1,046 1,059 1,045 1,049 8,200
2024/01/17 1,055 1,063 1,042 1,045 16,300
2024/01/16 1,062 1,067 1,057 1,058 10,500
2024/01/15 1,056 1,066 1,056 1,060 11,400
2024/01/12 1,072 1,080 1,055 1,056 12,600
2024/01/11 1,088 1,088 1,072 1,072 8,900
2024/01/10 1,084 1,090 1,078 1,080 13,500
2024/01/09 1,069 1,089 1,066 1,084 16,500
2024/01/05 1,052 1,065 1,051 1,063 15,900
2024/01/04 1,035 1,059 1,031 1,050 10,500
2023/12/29 1,029 1,038 1,028 1,037 16,500
2023/12/28 1,014 1,029 1,010 1,025 10,600
2023/12/27 1,013 1,018 1,013 1,014 29,600
2023/12/26 1,019 1,022 1,011 1,015 12,300
2023/12/25 1,030 1,031 1,017 1,020 22,300
2023/12/22 1,030 1,032 1,025 1,026 13,700
2023/12/21 1,029 1,031 1,026 1,026 8,800
2023/12/20 1,035 1,038 1,025 1,029 9,600
2023/12/19 1,024 1,034 1,024 1,029 7,100
2023/12/18 1,035 1,035 1,025 1,026 9,200
2023/12/15 1,029 1,035 1,023 1,035 8,200
2023/12/14 1,034 1,035 1,023 1,029 11,400
2023/12/13 1,045 1,045 1,030 1,033 10,400
2023/12/12 1,042 1,045 1,032 1,038 9,800
2023/12/11 1,026 1,045 1,026 1,042 16,300
2023/12/08 1,040 1,040 1,025 1,026 8,800
2023/12/07 1,031 1,047 1,031 1,041 8,200
2023/12/06 1,032 1,038 1,025 1,031 9,700
2023/12/05 1,029 1,037 1,024 1,032 10,600
2023/12/04 1,023 1,039 1,023 1,032 6,600
2023/12/01 1,033 1,036 1,021 1,023 22,400
2023/11/30 1,034 1,039 1,033 1,034 6,000
2023/11/29 1,045 1,045 1,034 1,034 10,900
2023/11/28 1,042 1,046 1,031 1,037 8,300
2023/11/27 1,030 1,048 1,030 1,044 11,000
2023/11/24 1,024 1,029 1,020 1,028 7,800
2023/11/22 1,021 1,032 1,019 1,025 16,800
2023/11/21 1,038 1,052 1,020 1,027 10,600
2023/11/20 1,041 1,055 1,031 1,034 22,400
2023/11/17 1,031 1,053 1,022 1,035 19,600
2023/11/16 1,030 1,040 1,018 1,032 17,300
2023/11/15 1,016 1,024 1,011 1,018 27,400
2023/11/14 1,067 1,068 1,014 1,022 42,000
2023/11/13 1,098 1,100 1,063 1,072 19,400
2023/11/10 1,085 1,085 1,066 1,070 16,700
2023/11/09 1,108 1,133 1,094 1,095 16,500
2023/11/08 1,080 1,108 1,065 1,108 32,900
2023/11/07 1,068 1,088 1,068 1,080 17,900
2023/11/06 1,067 1,080 1,055 1,068 20,300
2023/11/02 1,059 1,064 1,048 1,061 15,100
2023/11/01 1,033 1,047 1,021 1,047 15,500
2023/10/31 1,010 1,030 1,005 1,029 13,200
2023/10/30 1,018 1,024 1,010 1,019 19,300
2023/10/27 1,051 1,059 1,005 1,030 31,800
2023/10/26 1,072 1,080 1,056 1,064 19,900
2023/10/25 1,083 1,099 1,083 1,088 10,700
2023/10/24 1,092 1,092 1,069 1,083 18,600
2023/10/23 1,119 1,120 1,088 1,092 20,100
2023/10/20 1,156 1,158 1,111 1,120 12,700
2023/10/19 1,156 1,166 1,152 1,156 14,200
2023/10/18 1,175 1,177 1,163 1,169 8,000
2023/10/17 1,174 1,196 1,174 1,182 7,600
2023/10/16 1,197 1,197 1,160 1,174 5,700
2023/10/13 1,241 1,241 1,191 1,202 7,900
2023/10/12 1,230 1,240 1,227 1,240 3,600
2023/10/11 1,235 1,235 1,228 1,230 2,800
2023/10/10 1,235 1,238 1,231 1,236 7,400
2023/10/06 1,228 1,238 1,211 1,236 7,200
2023/10/05 1,225 1,236 1,225 1,228 4,400
2023/10/04 1,267 1,270 1,234 1,234 6,300
2023/10/03 1,273 1,274 1,267 1,267 6,500
2023/10/02 1,272 1,285 1,272 1,273 5,100
2023/09/29 1,295 1,295 1,279 1,279 5,500
2023/09/28 1,301 1,301 1,284 1,287 7,900
2023/09/27 1,316 1,316 1,300 1,305 7,200
2023/09/26 1,305 1,310 1,305 1,308 2,000
2023/09/25 1,305 1,310 1,304 1,306 2,500
2023/09/22 1,303 1,308 1,300 1,302 3,600
2023/09/21 1,305 1,306 1,300 1,300 4,800
2023/09/20 1,314 1,318 1,305 1,306 6,500
2023/09/19 1,308 1,313 1,303 1,308 6,400
2023/09/15 1,301 1,309 1,300 1,302 4,700
2023/09/14 1,315 1,317 1,300 1,300 7,800
2023/09/13 1,304 1,310 1,304 1,304 3,300
2023/09/12 1,312 1,318 1,302 1,304 5,400
2023/09/11 1,302 1,314 1,301 1,301 5,900
2023/09/08 1,303 1,307 1,300 1,300 6,200
2023/09/07 1,301 1,317 1,300 1,306 5,600
2023/09/06 1,325 1,325 1,306 1,306 6,700
2023/09/05 1,314 1,319 1,310 1,316 4,800
2023/09/04 1,324 1,324 1,310 1,321 4,400
2023/09/01 1,325 1,333 1,317 1,324 3,900
2023/08/31 1,324 1,324 1,309 1,324 2,500
2023/08/30 1,336 1,336 1,309 1,309 8,700
2023/08/29 1,345 1,345 1,335 1,335 2,400
2023/08/28 1,335 1,340 1,315 1,338 12,500
2023/08/25 1,308 1,316 1,305 1,313 3,700
2023/08/24 1,323 1,335 1,303 1,308 5,100
2023/08/23 1,315 1,315 1,298 1,301 3,700
2023/08/22 1,320 1,320 1,303 1,303 2,100
2023/08/21 1,300 1,315 1,296 1,306 5,800
2023/08/18 1,325 1,341 1,292 1,303 10,800
2023/08/17 1,337 1,357 1,319 1,326 10,100
2023/08/16 1,368 1,369 1,350 1,351 5,600
2023/08/15 1,365 1,370 1,360 1,365 5,300
2023/08/14 1,398 1,398 1,354 1,360 14,500
2023/08/10 1,296 1,343 1,296 1,338 11,800
2023/08/09 1,307 1,307 1,284 1,290 5,100
2023/08/08 1,284 1,330 1,283 1,287 8,000
2023/08/07 1,284 1,284 1,277 1,283 5,700
2023/08/04 1,301 1,301 1,271 1,285 13,700
2023/08/03 1,306 1,334 1,271 1,316 27,200
2023/08/02 1,349 1,389 1,344 1,389 23,000
2023/08/01 1,338 1,350 1,338 1,343 6,500
2023/07/31 1,339 1,350 1,339 1,344 3,900
2023/07/28 1,336 1,341 1,330 1,339 1,000
2023/07/27 1,348 1,348 1,325 1,343 3,100
2023/07/26 1,331 1,347 1,331 1,346 3,600
2023/07/25 1,328 1,331 1,324 1,331 3,200
2023/07/24 1,321 1,327 1,316 1,324 1,500
2023/07/21 1,328 1,330 1,315 1,321 4,100
2023/07/20 1,327 1,328 1,322 1,328 2,600
2023/07/19 1,322 1,322 1,315 1,321 1,600
2023/07/18 1,329 1,334 1,320 1,322 2,800
2023/07/14 1,323 1,329 1,317 1,329 3,100
2023/07/13 1,327 1,328 1,315 1,315 4,700
2023/07/12 1,335 1,335 1,320 1,322 3,000
2023/07/11 1,323 1,340 1,320 1,332 2,200
2023/07/10 1,325 1,329 1,313 1,323 3,800
2023/07/07 1,325 1,335 1,321 1,322 4,100
2023/07/06 1,345 1,345 1,325 1,327 3,800
2023/07/05 1,330 1,340 1,329 1,340 5,200
2023/07/04 1,330 1,332 1,320 1,330 4,300
2023/07/03 1,327 1,327 1,321 1,324 3,800
2023/06/30 1,330 1,338 1,320 1,327 4,200
2023/06/29 1,346 1,348 1,324 1,333 3,600
2023/06/28 1,352 1,352 1,337 1,346 3,100
2023/06/27 1,329 1,350 1,323 1,337 3,200
2023/06/26 1,350 1,350 1,330 1,330 4,300
2023/06/23 1,354 1,354 1,321 1,339 4,800
2023/06/22 1,346 1,349 1,330 1,335 3,300
2023/06/21 1,320 1,355 1,320 1,355 8,400
2023/06/20 1,322 1,331 1,313 1,331 5,100
2023/06/19 1,316 1,327 1,316 1,325 8,100
2023/06/16 1,325 1,330 1,325 1,329 2,000
2023/06/15 1,334 1,343 1,325 1,329 6,200
2023/06/14 1,334 1,342 1,334 1,334 3,100
2023/06/13 1,346 1,351 1,339 1,341 4,600
2023/06/12 1,362 1,362 1,341 1,351 3,900
2023/06/09 1,359 1,365 1,351 1,365 3,800
2023/06/08 1,355 1,355 1,341 1,350 3,700
2023/06/07 1,359 1,362 1,350 1,355 4,500
2023/06/06 1,359 1,364 1,350 1,359 4,600

このページの先頭へ