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 |
---|---|---|---|---|---|
2013/12/30 | 167 | 170 | 167 | 169 | 27,000 |
2013/12/27 | 168 | 168 | 166 | 167 | 21,000 |
2013/12/26 | 165 | 166 | 165 | 165 | 21,000 |
2013/12/25 | 163 | 163 | 161 | 161 | 51,000 |
2013/12/24 | 160 | 164 | 160 | 161 | 74,000 |
2013/12/20 | 164 | 164 | 161 | 163 | 53,000 |
2013/12/19 | 165 | 166 | 164 | 164 | 42,000 |
2013/12/18 | 165 | 166 | 164 | 164 | 44,000 |
2013/12/17 | 167 | 169 | 166 | 167 | 14,000 |
2013/12/16 | 169 | 170 | 165 | 166 | 42,000 |
2013/12/13 | 166 | 171 | 166 | 167 | 54,000 |
2013/12/12 | 165 | 166 | 164 | 165 | 27,000 |
2013/12/11 | 165 | 166 | 165 | 165 | 17,000 |
2013/12/10 | 165 | 167 | 164 | 167 | 26,000 |
2013/12/09 | 164 | 165 | 163 | 165 | 19,000 |
2013/12/06 | 163 | 164 | 162 | 164 | 42,000 |
2013/12/05 | 164 | 165 | 163 | 164 | 32,000 |
2013/12/04 | 166 | 167 | 165 | 165 | 23,000 |
2013/12/03 | 167 | 171 | 163 | 166 | 93,000 |
2013/12/02 | 164 | 166 | 164 | 164 | 15,000 |
2013/11/29 | 165 | 166 | 163 | 164 | 30,000 |
2013/11/28 | 165 | 168 | 165 | 165 | 39,000 |
2013/11/27 | 164 | 165 | 163 | 164 | 20,000 |
2013/11/26 | 167 | 167 | 163 | 163 | 47,000 |
2013/11/25 | 167 | 167 | 166 | 166 | 17,000 |
2013/11/22 | 168 | 168 | 166 | 166 | 26,000 |
2013/11/21 | 166 | 167 | 165 | 167 | 37,000 |
2013/11/20 | 167 | 168 | 165 | 166 | 83,000 |
2013/11/19 | 169 | 169 | 166 | 168 | 25,000 |
2013/11/18 | 168 | 171 | 167 | 168 | 43,000 |
2013/11/15 | 165 | 168 | 165 | 167 | 61,000 |
2013/11/14 | 162 | 165 | 161 | 164 | 26,000 |
2013/11/13 | 162 | 163 | 161 | 162 | 27,000 |
2013/11/12 | 163 | 163 | 162 | 162 | 19,000 |
2013/11/11 | 161 | 163 | 161 | 162 | 34,000 |
2013/11/08 | 164 | 165 | 161 | 161 | 20,000 |
2013/11/07 | 161 | 164 | 161 | 164 | 12,000 |
2013/11/06 | 160 | 164 | 159 | 160 | 29,000 |
2013/11/05 | 160 | 161 | 159 | 160 | 23,000 |
2013/11/01 | 162 | 165 | 160 | 161 | 31,000 |
2013/10/31 | 165 | 165 | 163 | 165 | 17,000 |
2013/10/30 | 167 | 167 | 165 | 165 | 36,000 |
2013/10/29 | 165 | 167 | 164 | 167 | 16,000 |
2013/10/28 | 167 | 169 | 165 | 167 | 15,000 |
2013/10/25 | 173 | 173 | 167 | 167 | 26,000 |
2013/10/24 | 169 | 173 | 168 | 173 | 16,000 |
2013/10/23 | 171 | 174 | 170 | 170 | 17,000 |
2013/10/22 | 174 | 174 | 170 | 172 | 13,000 |
2013/10/21 | 171 | 176 | 171 | 172 | 26,000 |
2013/10/18 | 170 | 172 | 169 | 171 | 20,000 |
2013/10/17 | 167 | 172 | 167 | 170 | 45,000 |
2013/10/16 | 167 | 169 | 164 | 167 | 17,000 |
2013/10/15 | 173 | 173 | 168 | 168 | 21,000 |
2013/10/11 | 173 | 174 | 170 | 170 | 24,000 |
2013/10/10 | 166 | 172 | 165 | 170 | 107,000 |
2013/10/09 | 157 | 167 | 157 | 165 | 34,000 |
2013/10/08 | 159 | 164 | 156 | 161 | 93,000 |
2013/10/07 | 168 | 168 | 163 | 163 | 47,000 |
2013/10/04 | 172 | 172 | 166 | 166 | 98,000 |
2013/10/03 | 175 | 178 | 173 | 174 | 30,000 |
2013/10/02 | 180 | 183 | 177 | 179 | 38,000 |
2013/10/01 | 183 | 183 | 179 | 180 | 35,000 |
2013/09/30 | 186 | 186 | 182 | 183 | 41,000 |
2013/09/27 | 185 | 189 | 183 | 183 | 74,000 |
2013/09/26 | 184 | 187 | 184 | 185 | 120,000 |
2013/09/25 | 188 | 191 | 187 | 187 | 206,000 |
2013/09/24 | 188 | 191 | 187 | 190 | 99,000 |
2013/09/20 | 185 | 189 | 185 | 188 | 61,000 |
2013/09/19 | 188 | 188 | 184 | 185 | 112,000 |
2013/09/18 | 188 | 188 | 183 | 184 | 81,000 |
2013/09/17 | 193 | 193 | 181 | 188 | 228,000 |
2013/09/13 | 195 | 195 | 187 | 193 | 181,000 |
2013/09/12 | 206 | 206 | 193 | 198 | 708,000 |
2013/09/11 | 194 | 238 | 192 | 214 | 1,662,000 |
2013/09/10 | 180 | 194 | 176 | 188 | 396,000 |
2013/09/09 | 165 | 174 | 163 | 170 | 268,000 |
2013/09/06 | 157 | 158 | 155 | 157 | 22,000 |
2013/09/05 | 154 | 156 | 153 | 156 | 43,000 |
2013/09/04 | 152 | 154 | 151 | 153 | 18,000 |
2013/09/03 | 151 | 154 | 151 | 151 | 50,000 |
2013/09/02 | 147 | 151 | 147 | 147 | 21,000 |
2013/08/30 | 149 | 149 | 146 | 146 | 10,000 |
2013/08/29 | 146 | 150 | 145 | 150 | 26,000 |
2013/08/28 | 144 | 146 | 144 | 146 | 9,000 |
2013/08/27 | 149 | 149 | 145 | 146 | 18,000 |
2013/08/26 | 148 | 149 | 147 | 149 | 11,000 |
2013/08/23 | 148 | 148 | 144 | 148 | 19,000 |
2013/08/22 | 147 | 149 | 146 | 147 | 7,000 |
2013/08/21 | 146 | 147 | 146 | 146 | 5,000 |
2013/08/20 | 149 | 149 | 146 | 148 | 46,000 |
2013/08/19 | 150 | 151 | 148 | 148 | 20,000 |
2013/08/16 | 145 | 146 | 145 | 146 | 5,000 |
2013/08/15 | 146 | 148 | 146 | 147 | 15,000 |
2013/08/14 | 145 | 147 | 145 | 147 | 15,000 |
2013/08/13 | 145 | 146 | 145 | 146 | 19,000 |
2013/08/12 | 145 | 145 | 143 | 144 | 14,000 |
2013/08/09 | 142 | 145 | 142 | 145 | 7,000 |
2013/08/08 | 142 | 145 | 142 | 143 | 15,000 |
2013/08/07 | 145 | 145 | 143 | 145 | 11,000 |
2013/08/06 | 145 | 145 | 142 | 144 | 10,000 |
2013/08/05 | 142 | 145 | 142 | 145 | 10,000 |
2013/08/02 | 141 | 144 | 141 | 142 | 30,000 |
2013/08/01 | 141 | 143 | 140 | 141 | 14,000 |
2013/07/31 | 142 | 143 | 140 | 143 | 5,000 |
2013/07/30 | 141 | 143 | 141 | 141 | 10,000 |
2013/07/29 | 141 | 144 | 140 | 144 | 31,000 |
2013/07/26 | 147 | 147 | 144 | 144 | 16,000 |
2013/07/25 | 147 | 148 | 144 | 146 | 15,000 |
2013/07/24 | 147 | 147 | 144 | 147 | 20,000 |
2013/07/23 | 146 | 147 | 142 | 147 | 32,000 |
2013/07/22 | 146 | 147 | 146 | 146 | 11,000 |
2013/07/19 | 149 | 149 | 145 | 146 | 27,000 |
2013/07/18 | 149 | 149 | 146 | 148 | 16,000 |
2013/07/17 | 149 | 149 | 147 | 148 | 13,000 |
2013/07/16 | 150 | 152 | 146 | 149 | 27,000 |
2013/07/12 | 145 | 149 | 145 | 149 | 21,000 |
2013/07/11 | 145 | 148 | 144 | 145 | 24,000 |
2013/07/10 | 144 | 145 | 143 | 144 | 11,000 |
2013/07/09 | 144 | 144 | 143 | 143 | 14,000 |
2013/07/08 | 146 | 147 | 144 | 144 | 21,000 |
2013/07/05 | 142 | 148 | 142 | 145 | 27,000 |
2013/07/04 | 143 | 144 | 141 | 142 | 10,000 |
2013/07/03 | 142 | 143 | 141 | 143 | 16,000 |
2013/07/02 | 137 | 142 | 137 | 142 | 27,000 |
2013/07/01 | 134 | 137 | 134 | 136 | 12,000 |
2013/06/28 | 132 | 138 | 130 | 135 | 35,000 |
2013/06/27 | 136 | 136 | 129 | 130 | 27,000 |
2013/06/26 | 136 | 139 | 135 | 135 | 7,000 |
2013/06/25 | 135 | 142 | 134 | 139 | 20,000 |
2013/06/24 | 140 | 142 | 137 | 137 | 29,000 |
2013/06/21 | 132 | 139 | 132 | 134 | 6,000 |
2013/06/20 | 139 | 139 | 134 | 137 | 20,000 |
2013/06/19 | 131 | 133 | 130 | 132 | 21,000 |
2013/06/18 | 129 | 131 | 129 | 130 | 13,000 |
2013/06/17 | 129 | 131 | 129 | 131 | 7,000 |
2013/06/14 | 132 | 132 | 128 | 129 | 4,000 |
2013/06/13 | 130 | 132 | 125 | 132 | 20,000 |
2013/06/12 | 129 | 131 | 129 | 131 | 2,000 |
2013/06/11 | 129 | 131 | 128 | 131 | 14,000 |
2013/06/10 | 128 | 131 | 126 | 129 | 31,000 |
2013/06/07 | 123 | 128 | 121 | 124 | 48,000 |
2013/06/06 | 138 | 138 | 125 | 130 | 51,000 |
2013/06/05 | 140 | 143 | 130 | 139 | 33,000 |
2013/06/04 | 136 | 146 | 135 | 141 | 46,000 |
2013/06/03 | 141 | 146 | 139 | 141 | 30,000 |
2013/05/31 | 143 | 147 | 143 | 145 | 14,000 |
2013/05/30 | 148 | 148 | 143 | 143 | 30,000 |
2013/05/29 | 149 | 150 | 148 | 148 | 22,000 |
2013/05/28 | 145 | 149 | 144 | 149 | 18,000 |
2013/05/27 | 147 | 153 | 145 | 147 | 25,000 |
2013/05/24 | 151 | 154 | 147 | 150 | 37,000 |
2013/05/23 | 158 | 161 | 148 | 150 | 115,000 |
2013/05/22 | 161 | 162 | 156 | 158 | 34,000 |
2013/05/21 | 160 | 164 | 158 | 159 | 74,000 |
2013/05/20 | 157 | 159 | 156 | 158 | 41,000 |
2013/05/17 | 154 | 156 | 152 | 156 | 14,000 |
2013/05/16 | 155 | 157 | 150 | 153 | 41,000 |
2013/05/15 | 160 | 160 | 155 | 158 | 37,000 |
2013/05/14 | 160 | 162 | 157 | 159 | 47,000 |
2013/05/13 | 160 | 160 | 156 | 157 | 22,000 |
2013/05/10 | 163 | 163 | 157 | 160 | 33,000 |
2013/05/09 | 160 | 164 | 154 | 161 | 81,000 |
2013/05/08 | 160 | 161 | 156 | 161 | 115,000 |
2013/05/07 | 150 | 152 | 147 | 151 | 52,000 |
2013/05/02 | 148 | 148 | 146 | 147 | 15,000 |
2013/05/01 | 151 | 152 | 147 | 147 | 32,000 |
2013/04/30 | 149 | 154 | 149 | 151 | 83,000 |
2013/04/26 | 147 | 153 | 146 | 149 | 137,000 |
2013/04/25 | 139 | 145 | 139 | 145 | 96,000 |
2013/04/24 | 138 | 138 | 136 | 138 | 24,000 |
2013/04/23 | 135 | 138 | 135 | 136 | 10,000 |
2013/04/22 | 135 | 137 | 134 | 135 | 58,000 |
2013/04/19 | 135 | 135 | 132 | 132 | 24,000 |
2013/04/18 | 134 | 135 | 133 | 135 | 24,000 |
2013/04/17 | 133 | 135 | 131 | 134 | 29,000 |
2013/04/16 | 131 | 134 | 130 | 132 | 50,000 |
2013/04/15 | 132 | 135 | 132 | 134 | 48,000 |
2013/04/12 | 138 | 139 | 135 | 136 | 36,000 |
2013/04/11 | 139 | 139 | 135 | 138 | 44,000 |
2013/04/10 | 135 | 139 | 135 | 137 | 68,000 |
2013/04/09 | 133 | 136 | 132 | 134 | 81,000 |
2013/04/08 | 130 | 132 | 128 | 130 | 91,000 |
2013/04/05 | 130 | 133 | 127 | 127 | 50,000 |
2013/04/04 | 125 | 129 | 123 | 129 | 23,000 |
2013/04/03 | 126 | 128 | 124 | 127 | 16,000 |
2013/04/02 | 122 | 125 | 120 | 125 | 36,000 |
2013/04/01 | 126 | 128 | 125 | 125 | 37,000 |
2013/03/29 | 130 | 130 | 125 | 130 | 68,000 |
2013/03/28 | 134 | 134 | 129 | 131 | 62,000 |
2013/03/27 | 135 | 138 | 134 | 134 | 138,000 |
2013/03/26 | 144 | 145 | 139 | 139 | 115,000 |
2013/03/25 | 147 | 149 | 144 | 144 | 89,000 |
2013/03/22 | 146 | 147 | 145 | 146 | 90,000 |
2013/03/21 | 146 | 146 | 143 | 145 | 66,000 |
2013/03/19 | 146 | 147 | 145 | 146 | 25,000 |
2013/03/18 | 147 | 148 | 145 | 146 | 34,000 |
2013/03/15 | 147 | 148 | 144 | 145 | 36,000 |
2013/03/14 | 143 | 147 | 143 | 146 | 107,000 |
2013/03/13 | 141 | 142 | 140 | 142 | 33,000 |
2013/03/12 | 142 | 143 | 141 | 141 | 45,000 |
2013/03/11 | 136 | 141 | 136 | 140 | 67,000 |
2013/03/08 | 135 | 143 | 134 | 138 | 107,000 |
2013/03/07 | 133 | 135 | 132 | 134 | 28,000 |
2013/03/06 | 132 | 135 | 131 | 133 | 31,000 |
2013/03/05 | 133 | 135 | 131 | 132 | 43,000 |
2013/03/04 | 130 | 133 | 128 | 131 | 50,000 |
2013/03/01 | 126 | 128 | 124 | 128 | 19,000 |
2013/02/28 | 125 | 125 | 123 | 125 | 16,000 |
2013/02/27 | 124 | 124 | 123 | 124 | 13,000 |
2013/02/26 | 125 | 125 | 122 | 123 | 29,000 |
2013/02/25 | 126 | 127 | 125 | 125 | 14,000 |
2013/02/22 | 124 | 125 | 124 | 124 | 7,000 |
2013/02/21 | 124 | 125 | 123 | 125 | 40,000 |
2013/02/20 | 123 | 125 | 123 | 124 | 11,000 |
2013/02/19 | 121 | 124 | 121 | 121 | 12,000 |
2013/02/18 | 121 | 121 | 119 | 121 | 19,000 |
2013/02/15 | 120 | 128 | 119 | 121 | 82,000 |
2013/02/14 | 117 | 118 | 116 | 117 | 10,000 |
2013/02/13 | 120 | 121 | 117 | 118 | 32,000 |
2013/02/12 | 120 | 121 | 119 | 119 | 21,000 |
2013/02/08 | 120 | 121 | 120 | 120 | 13,000 |
2013/02/07 | 121 | 123 | 120 | 121 | 30,000 |
2013/02/06 | 123 | 124 | 121 | 122 | 20,000 |
2013/02/05 | 124 | 124 | 121 | 122 | 15,000 |
2013/02/04 | 122 | 126 | 122 | 124 | 25,000 |
2013/02/01 | 122 | 122 | 120 | 120 | 19,000 |
2013/01/31 | 123 | 123 | 120 | 122 | 24,000 |
2013/01/30 | 123 | 123 | 121 | 121 | 11,000 |
2013/01/29 | 120 | 123 | 120 | 122 | 14,000 |
2013/01/28 | 119 | 121 | 118 | 120 | 60,000 |
2013/01/25 | 117 | 119 | 116 | 118 | 17,000 |
2013/01/24 | 116 | 116 | 113 | 116 | 13,000 |
2013/01/23 | 115 | 116 | 115 | 116 | 12,000 |
2013/01/22 | 119 | 120 | 116 | 116 | 21,000 |
2013/01/21 | 117 | 119 | 117 | 119 | 47,000 |
2013/01/18 | 118 | 118 | 115 | 117 | 21,000 |
2013/01/17 | 118 | 118 | 115 | 116 | 17,000 |
2013/01/16 | 118 | 120 | 114 | 115 | 59,000 |
2013/01/15 | 116 | 119 | 115 | 119 | 54,000 |
2013/01/11 | 113 | 114 | 112 | 114 | 8,000 |
2013/01/10 | 112 | 114 | 111 | 112 | 32,000 |
2013/01/09 | 111 | 111 | 108 | 110 | 25,000 |
2013/01/08 | 114 | 114 | 110 | 110 | 26,000 |
2013/01/07 | 113 | 114 | 111 | 111 | 39,000 |
2013/01/04 | 108 | 110 | 108 | 109 | 33,000 |