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
2026/09/16 920 923 915 916 4,200
2026/09/15 915 920 915 920 3,300
2026/09/14 918 922 915 915 5,200
2026/09/11 917 919 914 915 5,700
2026/09/10 919 920 916 917 4,700
2026/09/09 917 919 914 919 5,200
2026/09/08 916 918 914 914 5,200
2026/09/07 910 915 910 912 3,500
2026/09/04 914 915 911 912 1,800
2026/09/03 915 916 910 912 14,000
2026/09/02 918 918 904 914 7,600
2026/09/01 911 918 908 910 3,600
2026/08/31 905 910 904 910 6,200
2026/08/28 904 905 902 904 4,300
2026/08/27 904 905 902 903 2,900
2026/08/26 905 905 902 904 5,600
2026/08/25 901 904 900 904 3,300
2026/08/24 900 903 900 902 5,200
2026/08/21 904 904 900 900 7,200
2026/08/20 904 904 900 904 6,800
2026/08/19 901 904 900 904 10,900
2026/08/18 902 902 900 902 4,500
2026/08/17 905 905 900 902 10,800
2026/08/14 905 905 900 901 14,600
2026/08/13 904 904 901 903 7,900
2026/08/12 902 903 901 903 9,400
2026/08/10 901 903 900 901 7,400
2026/08/07 898 903 898 902 4,100
2026/08/06 900 902 900 902 7,100
2026/08/05 901 906 901 906 4,700
2026/08/04 905 905 901 902 5,400
2026/08/03 902 905 901 905 2,800
2026/07/31 907 908 902 902 5,200
2026/07/30 903 909 901 906 6,300
2026/07/29 905 908 900 905 6,900
2026/07/28 903 906 901 905 5,600
2026/07/27 901 904 900 904 10,500
2026/07/24 897 905 897 900 9,900
2026/07/23 904 904 897 900 6,900
2026/07/22 900 901 897 898 10,100
2026/07/21 907 907 899 899 11,400
2026/07/17 902 904 895 900 12,700
2026/07/16 904 909 901 904 9,200
2026/07/15 904 908 903 905 8,000
2026/07/14 906 906 903 904 4,000
2026/07/13 910 910 902 905 4,400
2026/07/10 906 910 901 906 7,200
2026/07/09 911 911 905 905 3,700
2026/07/08 913 914 910 913 2,800
2026/07/07 910 918 908 913 7,200
2026/07/06 910 921 910 912 7,300
2026/07/03 911 918 905 918 7,700
2026/07/02 911 917 907 911 8,600
2026/07/01 910 912 902 911 5,500
2026/06/30 907 910 904 904 2,700
2026/06/29 898 910 895 907 25,600
2026/06/26 891 896 888 893 9,200
2026/06/25 894 894 889 891 2,700
2026/06/24 892 895 888 888 5,900
2026/06/23 897 897 892 892 7,100
2026/06/22 895 900 895 897 9,400
2026/06/19 895 898 891 896 9,200
2026/06/18 899 905 895 896 7,400
2026/06/17 900 904 894 899 7,000
2026/06/16 892 900 891 900 7,400
2026/06/15 895 900 893 893 7,200
2026/06/12 893 900 881 900 15,400
2026/06/11 895 895 881 881 28,800
2026/06/10 901 901 891 892 13,600
2026/06/09 898 898 894 898 8,400
2026/06/08 898 904 894 895 10,800
2026/06/05 898 906 898 904 6,400
2026/06/04 893 900 893 894 7,300
2026/06/03 898 902 898 901 6,600
2026/06/02 898 901 893 893 5,400
2026/06/01 917 917 895 898 15,500
2026/05/29 904 909 901 909 2,600
2026/05/28 898 905 898 905 3,900
2026/05/27 900 909 894 899 10,700
2026/05/26 901 909 898 901 7,700
2026/05/25 911 911 890 898 15,500
2026/05/22 917 917 910 910 4,100
2026/05/21 915 918 905 917 7,400
2026/05/20 922 922 905 905 6,300
2026/05/19 910 916 906 913 9,300
2026/05/18 901 909 899 906 9,700
2026/05/15 919 919 888 903 35,500
2026/05/14 903 918 901 914 18,200
2026/05/13 917 918 905 905 19,700
2026/05/12 918 918 910 917 9,600
2026/05/11 918 918 909 913 12,100
2026/05/08 907 924 907 922 8,100
2026/05/07 911 923 906 919 11,400
2026/05/01 895 908 886 900 25,700
2026/04/30 908 908 895 898 19,700
2026/04/28 915 927 909 911 7,300
2026/04/27 919 920 910 910 10,500
2026/04/24 919 923 915 919 5,600
2026/04/23 928 928 915 919 16,400
2026/04/22 930 933 928 928 4,400
2026/04/21 934 939 933 933 3,300
2026/04/20 934 936 926 931 11,200
2026/04/17 934 936 929 930 14,700
2026/04/16 930 941 930 934 9,500
2026/04/15 931 935 930 930 9,900
2026/04/14 934 938 931 931 8,100
2026/04/13 935 943 933 933 5,900
2026/04/10 946 949 931 931 10,900
2026/04/09 950 953 946 947 3,700
2026/04/08 947 962 947 953 18,400
2026/04/07 941 950 941 943 21,100
2026/04/06 948 950 933 947 6,900
2026/04/03 931 949 931 942 7,800
2026/03/27 956 973 956 957 61,800
2026/03/26 955 960 953 956 12,100
2026/03/25 953 963 941 952 14,700
2026/03/24 943 952 941 951 9,700
2026/03/23 955 958 934 934 33,300
2026/03/19 964 964 953 954 10,400
2026/03/18 965 969 961 967 16,300
2026/03/17 953 975 953 965 19,600
2026/03/16 947 953 941 952 10,700
2026/03/13 945 961 940 947 16,600
2026/03/12 952 955 943 945 15,400
2026/03/11 955 960 949 952 15,400
2026/03/10 923 950 922 943 22,800
2026/03/09 919 927 908 908 23,000
2026/03/06 918 935 916 928 24,000
2026/03/05 910 925 909 916 18,500
2026/03/04 904 915 885 896 37,000
2026/03/03 929 929 900 904 48,200
2026/03/02 925 928 911 918 35,800
2026/02/27 941 950 925 935 72,700
2026/02/26 957 969 929 940 91,500
2026/02/25 968 970 956 957 53,900
2026/02/24 968 984 968 970 12,600
2026/02/20 985 985 964 966 15,500
2026/02/19 980 992 978 988 14,600
2026/02/18 989 989 975 980 21,600
2026/02/17 972 986 961 986 19,800
2026/02/16 975 975 956 960 20,600
2026/02/13 965 974 949 960 30,500
2026/02/12 943 950 936 950 17,300
2026/02/10 938 940 934 936 11,900
2026/02/09 923 931 919 931 17,300
2026/02/06 932 932 921 922 8,000
2026/02/05 926 943 926 932 14,200
2026/02/04 913 928 912 922 16,000
2026/02/03 923 924 917 919 12,500
2026/02/02 928 938 915 918 22,000
2026/01/30 920 927 919 927 11,600
2026/01/29 930 935 919 920 17,600
2026/01/28 944 944 931 932 7,000
2026/01/27 964 964 931 944 17,300
2026/01/26 980 980 954 954 12,500
2026/01/23 987 987 960 980 20,400
2026/01/22 1,000 1,000 957 980 48,200
2026/01/21 970 1,003 950 1,000 120,800
2026/01/20 951 960 942 955 36,100
2026/01/19 945 953 936 951 28,800
2026/01/16 920 951 912 941 68,700
2026/01/15 910 914 909 911 7,900
2026/01/14 910 914 910 910 8,500
2026/01/13 916 920 908 911 24,100
2026/01/09 913 917 911 913 12,600
2026/01/08 912 916 911 913 11,600
2026/01/07 918 918 906 915 20,000
2026/01/06 921 923 912 912 16,100
2026/01/05 916 920 910 911 17,900
2025/12/30 910 916 907 910 8,400
2025/12/29 919 919 907 907 12,700
2025/12/26 912 912 904 906 23,700
2025/12/25 902 913 901 912 17,200
2025/12/24 907 910 900 902 17,600
2025/12/23 907 909 902 907 13,200
2025/12/22 909 909 898 898 13,800
2025/12/19 893 905 893 903 21,400
2025/12/18 886 898 886 896 16,600
2025/12/17 897 899 882 890 20,500
2025/12/16 899 899 890 896 16,700
2025/12/15 876 899 876 898 29,100
2025/12/12 883 883 873 877 24,200
2025/12/11 891 898 870 877 61,500
2025/12/10 895 905 890 896 27,000
2025/12/09 894 899 893 898 16,900
2025/12/08 885 897 884 894 22,200
2025/12/05 895 895 881 881 15,300
2025/12/04 891 896 888 888 16,000
2025/12/03 894 899 890 890 16,600
2025/12/02 909 909 895 897 14,500
2025/12/01 915 918 902 902 10,600
2025/11/28 910 920 904 911 15,100
2025/11/27 898 916 896 910 21,200
2025/11/26 895 902 894 899 15,300
2025/11/25 898 905 890 894 21,900
2025/11/21 886 907 885 897 29,700
2025/11/20 901 902 889 890 19,000
2025/11/19 900 902 889 893 39,500
2025/11/18 912 915 900 902 34,600
2025/11/17 944 944 897 923 126,800

このページの先頭へ