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
1999/12/29 200 200 200 200 5,000
1999/12/27 201 205 201 205 3,000
1999/12/22 200 200 200 200 13,000
1999/12/20 210 215 210 215 31,000
1999/12/17 200 200 198 200 32,000
1999/12/16 198 198 198 198 1,000
1999/12/15 199 199 198 198 2,000
1999/12/14 197 198 197 198 10,000
1999/12/13 198 199 197 197 19,000
1999/12/10 198 198 198 198 9,000
1999/12/09 197 198 197 197 17,000
1999/12/08 197 197 197 197 2,000
1999/12/07 198 200 198 200 7,000
1999/12/06 200 200 199 199 22,000
1999/12/03 200 200 199 200 6,000
1999/12/02 202 202 199 200 15,000
1999/12/01 200 200 200 200 25,000
1999/11/30 205 205 201 205 6,000
1999/11/29 210 210 205 205 7,000
1999/11/25 221 221 215 215 11,000
1999/11/24 225 225 220 220 17,000
1999/11/22 225 225 220 220 18,000
1999/11/18 220 220 220 220 37,000
1999/11/17 210 220 207 220 16,000
1999/11/16 210 210 210 210 1,000
1999/11/15 220 220 210 210 2,000
1999/11/12 220 220 220 220 1,000
1999/11/11 219 219 207 210 11,000
1999/11/10 220 220 220 220 12,000
1999/11/09 220 220 220 220 6,000
1999/11/08 219 220 219 220 7,000
1999/11/05 220 220 220 220 20,000
1999/11/04 220 220 220 220 12,000
1999/11/02 220 220 220 220 3,000
1999/11/01 223 223 220 220 6,000
1999/10/29 230 230 220 220 16,000
1999/10/27 250 250 230 230 3,000
1999/10/25 220 232 220 225 7,000
1999/10/22 250 250 245 245 5,000
1999/10/21 250 250 250 250 1,000
1999/10/20 250 250 250 250 20,000
1999/10/18 251 251 250 250 5,000
1999/10/15 251 255 251 255 5,000
1999/10/13 255 255 255 255 3,000
1999/10/12 255 255 253 253 5,000
1999/10/08 255 255 255 255 3,000
1999/10/07 263 263 256 256 5,000
1999/10/06 264 264 263 263 2,000
1999/10/05 264 264 260 260 19,000
1999/10/04 288 290 264 264 9,000
1999/09/24 263 263 263 263 1,000
1999/09/22 266 266 263 263 4,000
1999/09/21 270 270 261 261 10,000
1999/09/20 271 276 265 265 17,000
1999/09/17 270 270 265 265 5,000
1999/09/16 270 270 270 270 19,000
1999/09/14 279 279 279 279 1,000
1999/09/13 276 280 276 280 3,000
1999/09/09 280 280 280 280 3,000
1999/09/07 281 281 280 280 13,000
1999/09/03 281 281 281 281 1,000
1999/09/02 290 290 290 290 1,000
1999/09/01 280 290 280 290 8,000
1999/08/31 285 285 285 285 7,000
1999/08/30 285 285 285 285 1,000
1999/08/27 290 290 290 290 1,000
1999/08/26 290 290 290 290 1,000
1999/08/25 287 290 287 290 12,000
1999/08/24 290 290 285 285 10,000
1999/08/20 285 290 285 290 19,000
1999/08/19 286 290 286 290 8,000
1999/08/18 295 295 286 286 13,000
1999/08/16 300 300 300 300 4,000
1999/08/10 286 309 286 300 12,000
1999/08/09 300 300 300 300 5,000
1999/08/06 290 290 290 290 4,000
1999/08/05 290 290 290 290 2,000
1999/08/04 289 289 289 289 1,000
1999/08/03 290 290 290 290 2,000
1999/08/02 292 292 286 290 23,000
1999/07/30 290 290 290 290 2,000
1999/07/29 290 298 290 290 8,000
1999/07/28 290 290 290 290 12,000
1999/07/27 290 290 290 290 8,000
1999/07/26 290 290 290 290 9,000
1999/07/23 285 290 285 290 6,000
1999/07/22 295 303 292 303 18,000
1999/07/21 292 300 292 295 26,000
1999/07/19 300 300 299 300 4,000
1999/07/16 290 300 290 290 15,000
1999/07/15 295 295 280 282 19,000
1999/07/13 300 300 292 292 7,000
1999/07/12 305 305 300 300 8,000
1999/07/09 300 305 300 305 10,000
1999/07/08 304 305 300 300 10,000
1999/07/07 310 310 305 305 24,000
1999/07/06 320 320 310 310 3,000
1999/07/05 310 311 310 311 2,000
1999/07/02 315 315 310 315 4,000
1999/06/30 300 300 300 300 2,000
1999/06/29 310 315 310 310 11,000
1999/06/28 311 311 310 310 5,000
1999/06/25 255 310 255 310 21,000
1999/06/24 330 330 330 330 6,000
1999/06/23 330 335 330 335 11,000
1999/06/22 339 339 330 330 8,000
1999/06/21 340 341 340 340 33,000
1999/06/18 340 340 332 332 4,000
1999/06/16 330 330 330 330 3,000
1999/06/15 339 340 330 330 3,000
1999/06/14 340 340 340 340 2,000
1999/06/11 340 340 340 340 3,000
1999/06/10 340 340 340 340 3,000
1999/06/09 340 340 340 340 1,000
1999/06/08 340 340 340 340 2,000
1999/06/07 340 340 340 340 4,000
1999/06/04 340 340 340 340 2,000
1999/06/03 340 340 340 340 2,000
1999/06/02 335 340 335 340 3,000
1999/05/28 345 345 345 345 1,000
1999/05/27 345 345 345 345 1,000
1999/05/26 345 345 345 345 7,000
1999/05/25 345 345 345 345 1,000
1999/05/24 350 353 350 353 11,000
1999/05/21 353 353 353 353 1,000
1999/05/20 355 355 350 350 13,000
1999/05/19 355 355 355 355 1,000
1999/05/18 350 356 350 356 31,000
1999/05/17 350 350 345 345 5,000
1999/05/14 355 355 355 355 4,000
1999/05/13 355 355 355 355 1,000
1999/05/12 350 350 350 350 1,000
1999/05/11 350 355 350 355 9,000
1999/05/10 351 351 350 350 8,000
1999/05/07 345 350 345 350 3,000
1999/04/27 345 345 345 345 1,000
1999/04/26 345 345 345 345 1,000
1999/04/23 321 340 321 340 3,000
1999/04/22 352 355 351 355 5,000
1999/04/21 350 350 350 350 3,000
1999/04/20 350 350 350 350 17,000
1999/04/16 350 350 350 350 2,000
1999/04/14 330 350 330 350 3,000
1999/04/13 340 340 340 340 1,000
1999/04/12 335 335 335 335 2,000
1999/04/09 350 350 335 335 23,000
1999/04/08 355 355 353 353 3,000
1999/04/07 350 350 350 350 10,000
1999/04/06 330 350 330 350 9,000
1999/04/05 330 330 330 330 1,000
1999/04/02 330 330 330 330 3,000
1999/04/01 335 335 335 335 1,000
1999/03/31 330 330 330 330 6,000
1999/03/30 345 345 330 330 8,000
1999/03/26 340 345 340 345 10,000
1999/03/25 355 355 351 353 19,000
1999/03/24 355 356 353 356 16,000
1999/03/23 355 356 353 353 22,000
1999/03/19 340 340 340 340 10,000
1999/03/18 349 349 332 340 7,000
1999/03/17 349 349 349 349 26,000
1999/03/16 355 355 350 350 7,000
1999/03/12 350 355 350 355 3,000
1999/03/10 350 350 350 350 2,000
1999/03/09 340 340 340 340 4,000
1999/03/08 334 334 334 334 3,000
1999/03/05 334 334 334 334 3,000
1999/03/04 334 334 333 333 3,000
1999/03/03 333 333 333 333 2,000
1999/03/02 333 333 333 333 3,000
1999/03/01 335 335 333 333 2,000
1999/02/26 340 341 335 335 6,000
1999/02/25 340 340 335 340 3,000
1999/02/24 340 340 340 340 3,000
1999/02/22 355 355 355 355 15,000
1999/02/19 330 330 330 330 1,000
1999/02/18 330 330 321 322 8,000
1999/02/17 330 330 330 330 6,000
1999/02/16 331 331 330 330 7,000
1999/02/15 340 340 330 330 7,000
1999/02/12 350 350 350 350 1,000
1999/02/10 350 350 350 350 1,000
1999/02/09 355 355 355 355 1,000
1999/02/08 350 350 350 350 1,000
1999/02/05 340 340 340 340 1,000
1999/02/04 340 340 340 340 1,000
1999/02/03 340 340 340 340 1,000
1999/02/02 345 345 340 340 2,000
1999/02/01 345 345 345 345 4,000
1999/01/28 355 355 345 345 2,000
1999/01/27 355 360 355 360 4,000
1999/01/26 350 350 348 348 4,000
1999/01/25 340 348 340 348 2,000
1999/01/22 350 350 345 345 2,000
1999/01/21 340 340 340 340 3,000
1999/01/20 357 357 350 350 19,000
1999/01/19 357 357 357 357 2,000
1999/01/18 342 352 342 352 2,000
1999/01/13 360 360 340 340 7,000
1999/01/08 380 380 380 380 2,000
1999/01/06 385 385 385 385 3,000
1999/01/05 385 385 385 385 5,000
1999/01/04 385 385 385 385 3,000

このページの先頭へ