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
2026/06/16 892 900 891 900 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
2025/11/14 1,005 1,028 997 1,009 53,300
2025/11/13 996 1,007 996 1,007 8,100
2025/11/12 999 1,003 996 1,003 13,300
2025/11/11 999 999 980 999 18,200
2025/11/10 1,008 1,008 994 999 28,000
2025/11/07 989 1,012 984 999 16,100
2025/11/06 980 986 973 982 12,600
2025/11/05 979 981 961 979 28,400
2025/11/04 986 987 974 983 23,800
2025/10/31 980 984 966 984 19,100
2025/10/30 985 986 967 981 54,300
2025/10/29 1,009 1,009 980 986 23,600
2025/10/28 1,025 1,025 1,002 1,006 11,800
2025/10/27 1,018 1,030 1,012 1,023 12,500
2025/10/24 1,015 1,015 1,000 1,011 12,600
2025/10/23 1,001 1,013 995 1,011 11,000
2025/10/22 1,005 1,013 998 998 8,600
2025/10/21 996 1,006 988 1,002 17,200
2025/10/20 998 998 986 990 7,300
2025/10/17 991 1,000 976 978 19,000
2025/10/16 992 1,009 990 1,000 18,800
2025/10/15 968 989 968 979 9,000
2025/10/14 979 984 961 968 38,400
2025/10/10 1,003 1,005 988 994 21,400
2025/10/09 1,002 1,006 996 1,003 14,100
2025/10/08 996 1,007 996 999 14,900
2025/10/07 1,006 1,006 983 999 28,000
2025/10/06 1,005 1,045 1,000 1,013 27,100
2025/10/03 1,004 1,013 997 1,000 9,700
2025/10/02 1,025 1,027 999 1,000 21,200
2025/10/01 1,036 1,057 961 1,021 56,100
2025/09/30 1,051 1,059 1,031 1,041 34,500
2025/09/29 1,068 1,078 1,050 1,051 18,200
2025/09/26 1,082 1,088 1,070 1,078 25,300
2025/09/25 1,081 1,087 1,070 1,077 14,600
2025/09/24 1,081 1,089 1,071 1,081 17,700
2025/09/22 1,087 1,097 1,073 1,080 18,700
2025/09/19 1,075 1,094 1,069 1,080 42,400
2025/09/18 1,070 1,078 1,056 1,068 29,900
2025/09/17 1,060 1,078 1,050 1,070 31,900
2025/09/16 1,055 1,071 1,050 1,069 39,200
2025/09/12 1,045 1,060 1,037 1,039 24,700
2025/09/11 1,054 1,067 1,046 1,046 25,500
2025/09/10 1,068 1,068 1,051 1,053 11,400
2025/09/09 1,075 1,082 1,052 1,055 28,500
2025/09/08 1,033 1,090 1,026 1,082 88,200
2025/09/05 1,038 1,038 1,014 1,015 16,000
2025/09/04 1,008 1,037 1,008 1,033 28,000
2025/09/03 1,011 1,023 1,009 1,009 17,900
2025/09/02 1,029 1,029 1,011 1,011 10,600
2025/09/01 992 1,016 992 1,016 19,700
2025/08/29 1,010 1,010 997 997 17,300
2025/08/28 1,012 1,015 1,006 1,011 7,400
2025/08/27 1,014 1,017 1,006 1,006 10,900
2025/08/26 1,020 1,024 1,013 1,013 15,900
2025/08/25 1,016 1,029 1,016 1,022 24,600
2025/08/22 1,005 1,025 1,001 1,011 19,500
2025/08/21 1,033 1,034 980 1,009 60,700
2025/08/20 1,055 1,057 995 1,038 70,500
2025/08/19 1,060 1,064 1,050 1,056 22,100
2025/08/18 1,030 1,064 1,030 1,059 98,400
2025/08/15 1,020 1,037 1,016 1,029 57,200
2025/08/14 1,011 1,025 1,009 1,014 39,000
2025/08/13 1,020 1,029 991 1,011 93,000

このページの先頭へ