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 |
---|---|---|---|---|---|
2007/12/28 | 289 | 290 | 288 | 288 | 15,000 |
2007/12/27 | 287 | 290 | 287 | 288 | 10,000 |
2007/12/26 | 292 | 293 | 286 | 286 | 22,000 |
2007/12/25 | 284 | 300 | 281 | 284 | 22,000 |
2007/12/21 | 290 | 290 | 276 | 279 | 64,000 |
2007/12/20 | 300 | 300 | 290 | 292 | 62,000 |
2007/12/19 | 298 | 301 | 298 | 299 | 25,000 |
2007/12/18 | 305 | 305 | 298 | 298 | 50,000 |
2007/12/17 | 306 | 306 | 304 | 304 | 9,000 |
2007/12/14 | 306 | 311 | 305 | 305 | 10,000 |
2007/12/13 | 306 | 311 | 306 | 306 | 7,000 |
2007/12/12 | 305 | 307 | 302 | 306 | 25,000 |
2007/12/11 | 306 | 312 | 306 | 307 | 17,000 |
2007/12/10 | 308 | 311 | 307 | 311 | 16,000 |
2007/12/07 | 310 | 313 | 308 | 309 | 8,000 |
2007/12/06 | 308 | 311 | 305 | 308 | 5,000 |
2007/12/05 | 306 | 307 | 305 | 305 | 11,000 |
2007/12/04 | 310 | 310 | 306 | 310 | 8,000 |
2007/12/03 | 308 | 310 | 305 | 310 | 11,000 |
2007/11/30 | 308 | 308 | 306 | 306 | 5,000 |
2007/11/29 | 305 | 310 | 305 | 310 | 6,000 |
2007/11/28 | 303 | 308 | 303 | 305 | 12,000 |
2007/11/27 | 303 | 304 | 303 | 303 | 9,000 |
2007/11/26 | 301 | 305 | 301 | 303 | 7,000 |
2007/11/22 | 302 | 306 | 302 | 302 | 11,000 |
2007/11/21 | 306 | 306 | 305 | 306 | 5,000 |
2007/11/20 | 305 | 309 | 303 | 309 | 17,000 |
2007/11/19 | 311 | 311 | 305 | 305 | 9,000 |
2007/11/16 | 313 | 313 | 306 | 311 | 21,000 |
2007/11/15 | 310 | 313 | 310 | 313 | 4,000 |
2007/11/14 | 310 | 311 | 310 | 310 | 10,000 |
2007/11/13 | 307 | 314 | 307 | 314 | 13,000 |
2007/11/12 | 312 | 312 | 307 | 307 | 30,000 |
2007/11/09 | 315 | 315 | 312 | 312 | 7,000 |
2007/11/08 | 312 | 316 | 312 | 315 | 23,000 |
2007/11/07 | 313 | 315 | 313 | 313 | 27,000 |
2007/11/06 | 316 | 316 | 315 | 315 | 2,000 |
2007/11/05 | 316 | 320 | 315 | 320 | 10,000 |
2007/11/02 | 319 | 319 | 316 | 316 | 6,000 |
2007/11/01 | 315 | 319 | 315 | 319 | 7,000 |
2007/10/31 | 318 | 318 | 315 | 315 | 4,000 |
2007/10/30 | 319 | 319 | 314 | 317 | 17,000 |
2007/10/29 | 315 | 319 | 315 | 318 | 10,000 |
2007/10/26 | 315 | 318 | 315 | 318 | 8,000 |
2007/10/25 | 314 | 316 | 314 | 314 | 5,000 |
2007/10/24 | 314 | 316 | 314 | 316 | 5,000 |
2007/10/23 | 319 | 319 | 314 | 315 | 10,000 |
2007/10/22 | 315 | 320 | 312 | 313 | 21,000 |
2007/10/19 | 319 | 323 | 317 | 321 | 13,000 |
2007/10/18 | 317 | 320 | 317 | 320 | 4,000 |
2007/10/17 | 320 | 323 | 315 | 321 | 21,000 |
2007/10/16 | 320 | 321 | 316 | 321 | 14,000 |
2007/10/15 | 320 | 320 | 320 | 320 | 2,000 |
2007/10/12 | 319 | 323 | 316 | 320 | 35,000 |
2007/10/11 | 316 | 316 | 315 | 316 | 10,000 |
2007/10/10 | 318 | 318 | 316 | 318 | 15,000 |
2007/10/09 | 315 | 316 | 315 | 316 | 7,000 |
2007/10/05 | 315 | 315 | 313 | 315 | 7,000 |
2007/10/04 | 315 | 317 | 313 | 317 | 16,000 |
2007/10/03 | 316 | 317 | 313 | 313 | 15,000 |
2007/10/02 | 316 | 316 | 314 | 315 | 10,000 |
2007/10/01 | 316 | 318 | 314 | 314 | 16,000 |
2007/09/28 | 317 | 320 | 315 | 316 | 18,000 |
2007/09/27 | 313 | 317 | 313 | 314 | 19,000 |
2007/09/26 | 311 | 319 | 311 | 312 | 26,000 |
2007/09/25 | 317 | 320 | 313 | 316 | 72,000 |
2007/09/21 | 329 | 337 | 327 | 327 | 208,000 |
2007/09/20 | 328 | 328 | 324 | 327 | 44,000 |
2007/09/19 | 326 | 328 | 323 | 324 | 29,000 |
2007/09/18 | 324 | 326 | 320 | 325 | 56,000 |
2007/09/14 | 323 | 325 | 321 | 321 | 18,000 |
2007/09/13 | 322 | 327 | 321 | 322 | 14,000 |
2007/09/12 | 327 | 329 | 319 | 327 | 45,000 |
2007/09/11 | 326 | 328 | 325 | 325 | 17,000 |
2007/09/10 | 325 | 327 | 325 | 325 | 20,000 |
2007/09/07 | 320 | 327 | 320 | 327 | 17,000 |
2007/09/06 | 320 | 321 | 320 | 320 | 9,000 |
2007/09/05 | 322 | 323 | 320 | 323 | 7,000 |
2007/09/04 | 319 | 323 | 319 | 323 | 10,000 |
2007/09/03 | 322 | 324 | 320 | 320 | 15,000 |
2007/08/31 | 321 | 322 | 321 | 322 | 6,000 |
2007/08/30 | 323 | 324 | 321 | 321 | 9,000 |
2007/08/29 | 322 | 324 | 320 | 320 | 4,000 |
2007/08/28 | 325 | 326 | 325 | 325 | 20,000 |
2007/08/27 | 320 | 324 | 320 | 324 | 14,000 |
2007/08/24 | 322 | 322 | 320 | 320 | 6,000 |
2007/08/23 | 315 | 322 | 315 | 319 | 7,000 |
2007/08/22 | 312 | 318 | 312 | 318 | 14,000 |
2007/08/21 | 313 | 320 | 311 | 316 | 18,000 |
2007/08/20 | 316 | 319 | 313 | 313 | 26,000 |
2007/08/17 | 312 | 317 | 310 | 315 | 20,000 |
2007/08/16 | 319 | 319 | 312 | 314 | 31,000 |
2007/08/15 | 320 | 323 | 318 | 319 | 10,000 |
2007/08/14 | 321 | 321 | 321 | 321 | 2,000 |
2007/08/13 | 325 | 325 | 320 | 324 | 14,000 |
2007/08/10 | 321 | 321 | 319 | 320 | 20,000 |
2007/08/09 | 322 | 326 | 322 | 323 | 8,000 |
2007/08/08 | 320 | 326 | 320 | 322 | 30,000 |
2007/08/07 | 322 | 325 | 321 | 321 | 9,000 |
2007/08/06 | 322 | 322 | 317 | 317 | 19,000 |
2007/08/03 | 322 | 326 | 321 | 323 | 12,000 |
2007/08/02 | 327 | 327 | 321 | 321 | 10,000 |
2007/08/01 | 326 | 326 | 322 | 322 | 11,000 |
2007/07/31 | 326 | 326 | 326 | 326 | 5,000 |
2007/07/30 | 322 | 326 | 322 | 326 | 9,000 |
2007/07/27 | 325 | 325 | 321 | 322 | 18,000 |
2007/07/26 | 326 | 327 | 321 | 325 | 24,000 |
2007/07/25 | 330 | 330 | 325 | 329 | 11,000 |
2007/07/24 | 330 | 331 | 330 | 331 | 13,000 |
2007/07/23 | 333 | 334 | 330 | 330 | 15,000 |
2007/07/20 | 335 | 337 | 335 | 335 | 9,000 |
2007/07/19 | 337 | 339 | 335 | 335 | 16,000 |
2007/07/18 | 337 | 338 | 334 | 335 | 24,000 |
2007/07/17 | 333 | 338 | 333 | 336 | 22,000 |
2007/07/13 | 331 | 339 | 331 | 333 | 19,000 |
2007/07/12 | 339 | 340 | 331 | 331 | 40,000 |
2007/07/11 | 330 | 331 | 330 | 330 | 28,000 |
2007/07/10 | 342 | 342 | 335 | 336 | 35,000 |
2007/07/09 | 344 | 344 | 335 | 343 | 44,000 |
2007/07/06 | 332 | 345 | 325 | 343 | 122,000 |
2007/07/05 | 326 | 333 | 323 | 333 | 21,000 |
2007/07/04 | 323 | 325 | 323 | 324 | 22,000 |
2007/07/03 | 325 | 325 | 321 | 324 | 14,000 |
2007/07/02 | 323 | 323 | 319 | 320 | 30,000 |
2007/06/29 | 325 | 325 | 322 | 324 | 7,000 |
2007/06/28 | 325 | 325 | 325 | 325 | 3,000 |
2007/06/27 | 320 | 322 | 320 | 321 | 11,000 |
2007/06/26 | 325 | 325 | 321 | 321 | 11,000 |
2007/06/25 | 324 | 325 | 324 | 325 | 8,000 |
2007/06/22 | 327 | 329 | 325 | 329 | 15,000 |
2007/06/21 | 328 | 329 | 322 | 328 | 20,000 |
2007/06/20 | 325 | 333 | 325 | 330 | 43,000 |
2007/06/19 | 320 | 324 | 320 | 324 | 13,000 |
2007/06/18 | 320 | 322 | 318 | 321 | 18,000 |
2007/06/15 | 319 | 320 | 316 | 320 | 24,000 |
2007/06/14 | 320 | 320 | 314 | 314 | 15,000 |
2007/06/13 | 317 | 319 | 316 | 319 | 5,000 |
2007/06/12 | 320 | 320 | 316 | 316 | 20,000 |
2007/06/11 | 317 | 317 | 313 | 313 | 8,000 |
2007/06/08 | 315 | 318 | 313 | 318 | 6,000 |
2007/06/07 | 313 | 315 | 313 | 314 | 4,000 |
2007/06/06 | 319 | 320 | 315 | 315 | 9,000 |
2007/06/05 | 316 | 316 | 315 | 316 | 8,000 |
2007/06/04 | 321 | 321 | 318 | 318 | 10,000 |
2007/06/01 | 317 | 320 | 317 | 320 | 9,000 |
2007/05/31 | 317 | 319 | 317 | 319 | 5,000 |
2007/05/30 | 318 | 319 | 316 | 317 | 10,000 |
2007/05/29 | 317 | 317 | 313 | 313 | 5,000 |
2007/05/28 | 311 | 315 | 311 | 315 | 7,000 |
2007/05/25 | 310 | 311 | 310 | 311 | 10,000 |
2007/05/24 | 310 | 310 | 310 | 310 | 6,000 |
2007/05/23 | 310 | 312 | 309 | 309 | 9,000 |
2007/05/22 | 309 | 310 | 308 | 310 | 13,000 |
2007/05/21 | 310 | 312 | 309 | 309 | 31,000 |
2007/05/18 | 311 | 314 | 309 | 310 | 31,000 |
2007/05/17 | 312 | 313 | 310 | 310 | 21,000 |
2007/05/16 | 313 | 313 | 311 | 311 | 11,000 |
2007/05/15 | 313 | 313 | 312 | 312 | 15,000 |
2007/05/14 | 315 | 315 | 312 | 312 | 7,000 |
2007/05/11 | 315 | 318 | 313 | 313 | 9,000 |
2007/05/10 | 311 | 320 | 311 | 319 | 15,000 |
2007/05/09 | 318 | 319 | 315 | 315 | 22,000 |
2007/05/08 | 319 | 320 | 319 | 320 | 8,000 |
2007/05/07 | 325 | 325 | 319 | 319 | 6,000 |
2007/05/02 | 322 | 322 | 317 | 322 | 9,000 |
2007/05/01 | 322 | 322 | 320 | 321 | 7,000 |
2007/04/27 | 319 | 320 | 319 | 320 | 8,000 |
2007/04/26 | 311 | 317 | 311 | 315 | 10,000 |
2007/04/25 | 311 | 312 | 311 | 312 | 4,000 |
2007/04/24 | 314 | 315 | 310 | 315 | 13,000 |
2007/04/23 | 315 | 315 | 311 | 314 | 14,000 |
2007/04/20 | 315 | 315 | 308 | 315 | 39,000 |
2007/04/19 | 315 | 316 | 315 | 315 | 20,000 |
2007/04/18 | 320 | 320 | 315 | 318 | 10,000 |
2007/04/17 | 317 | 319 | 317 | 317 | 5,000 |
2007/04/16 | 317 | 317 | 315 | 315 | 10,000 |
2007/04/13 | 320 | 325 | 317 | 317 | 8,000 |
2007/04/12 | 324 | 325 | 318 | 318 | 8,000 |
2007/04/11 | 320 | 322 | 320 | 322 | 10,000 |
2007/04/10 | 316 | 321 | 316 | 320 | 17,000 |
2007/04/09 | 318 | 323 | 318 | 318 | 13,000 |
2007/04/06 | 317 | 318 | 315 | 318 | 11,000 |
2007/04/05 | 310 | 314 | 310 | 313 | 9,000 |
2007/04/04 | 313 | 313 | 309 | 310 | 14,000 |
2007/04/03 | 313 | 313 | 305 | 313 | 38,000 |
2007/04/02 | 318 | 318 | 310 | 310 | 42,000 |
2007/03/30 | 318 | 321 | 316 | 317 | 38,000 |
2007/03/29 | 328 | 329 | 316 | 317 | 62,000 |
2007/03/28 | 331 | 333 | 328 | 330 | 39,000 |
2007/03/27 | 342 | 345 | 338 | 340 | 110,000 |
2007/03/26 | 357 | 359 | 354 | 355 | 154,000 |
2007/03/23 | 357 | 357 | 353 | 354 | 45,000 |
2007/03/22 | 353 | 359 | 351 | 357 | 56,000 |
2007/03/20 | 353 | 353 | 342 | 350 | 55,000 |
2007/03/19 | 352 | 352 | 349 | 352 | 30,000 |
2007/03/16 | 362 | 364 | 352 | 352 | 42,000 |
2007/03/15 | 355 | 363 | 354 | 358 | 58,000 |
2007/03/14 | 357 | 358 | 348 | 353 | 83,000 |
2007/03/13 | 347 | 368 | 344 | 362 | 104,000 |
2007/03/12 | 345 | 347 | 343 | 347 | 34,000 |
2007/03/09 | 339 | 343 | 337 | 342 | 30,000 |
2007/03/08 | 341 | 343 | 335 | 335 | 63,000 |
2007/03/07 | 340 | 345 | 340 | 343 | 40,000 |
2007/03/06 | 326 | 339 | 325 | 339 | 57,000 |
2007/03/05 | 343 | 343 | 331 | 331 | 64,000 |
2007/03/02 | 350 | 350 | 342 | 345 | 38,000 |
2007/03/01 | 342 | 353 | 333 | 353 | 65,000 |
2007/02/28 | 320 | 342 | 320 | 342 | 84,000 |
2007/02/27 | 345 | 347 | 342 | 345 | 28,000 |
2007/02/26 | 337 | 349 | 337 | 343 | 48,000 |
2007/02/23 | 332 | 340 | 332 | 335 | 53,000 |
2007/02/22 | 325 | 330 | 325 | 328 | 31,000 |
2007/02/21 | 325 | 325 | 323 | 325 | 12,000 |
2007/02/20 | 326 | 326 | 324 | 324 | 26,000 |
2007/02/19 | 323 | 327 | 323 | 327 | 17,000 |
2007/02/16 | 320 | 324 | 320 | 323 | 26,000 |
2007/02/15 | 324 | 329 | 320 | 321 | 41,000 |
2007/02/14 | 315 | 323 | 315 | 323 | 25,000 |
2007/02/13 | 316 | 318 | 314 | 316 | 13,000 |
2007/02/09 | 313 | 316 | 313 | 316 | 7,000 |
2007/02/08 | 315 | 317 | 314 | 314 | 17,000 |
2007/02/07 | 317 | 317 | 315 | 315 | 5,000 |
2007/02/06 | 314 | 318 | 313 | 314 | 11,000 |
2007/02/05 | 320 | 320 | 315 | 315 | 25,000 |
2007/02/02 | 316 | 318 | 316 | 318 | 32,000 |
2007/02/01 | 313 | 315 | 313 | 315 | 7,000 |
2007/01/31 | 312 | 314 | 311 | 314 | 26,000 |
2007/01/30 | 311 | 312 | 310 | 311 | 15,000 |
2007/01/29 | 311 | 312 | 310 | 310 | 26,000 |
2007/01/26 | 312 | 312 | 310 | 311 | 11,000 |
2007/01/25 | 312 | 314 | 310 | 312 | 12,000 |
2007/01/24 | 309 | 316 | 308 | 312 | 32,000 |
2007/01/23 | 311 | 313 | 309 | 309 | 23,000 |
2007/01/22 | 310 | 311 | 308 | 311 | 27,000 |
2007/01/19 | 307 | 310 | 307 | 310 | 18,000 |
2007/01/18 | 308 | 309 | 307 | 308 | 10,000 |
2007/01/17 | 307 | 309 | 306 | 309 | 10,000 |
2007/01/16 | 307 | 308 | 306 | 308 | 14,000 |
2007/01/15 | 309 | 309 | 307 | 307 | 2,000 |
2007/01/12 | 309 | 309 | 306 | 306 | 8,000 |
2007/01/11 | 309 | 309 | 305 | 307 | 19,000 |
2007/01/10 | 312 | 313 | 306 | 308 | 17,000 |
2007/01/09 | 310 | 312 | 307 | 312 | 13,000 |
2007/01/05 | 310 | 310 | 305 | 310 | 15,000 |
2007/01/04 | 310 | 310 | 306 | 310 | 5,000 |