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
2019/12/30 1,644 1,652 1,644 1,651 1,500
2019/12/27 1,630 1,661 1,630 1,643 2,700
2019/12/26 1,627 1,632 1,623 1,628 6,200
2019/12/25 1,624 1,629 1,623 1,627 1,800
2019/12/24 1,621 1,635 1,621 1,624 3,800
2019/12/23 1,635 1,636 1,621 1,629 8,000
2019/12/20 1,633 1,638 1,633 1,637 3,200
2019/12/19 1,639 1,639 1,631 1,633 18,400
2019/12/18 1,641 1,643 1,638 1,639 10,800
2019/12/17 1,643 1,646 1,641 1,642 3,800
2019/12/16 1,643 1,648 1,642 1,646 2,500
2019/12/13 1,659 1,659 1,643 1,643 4,300
2019/12/12 1,652 1,652 1,649 1,652 3,200
2019/12/11 1,660 1,660 1,647 1,652 11,000
2019/12/10 1,655 1,658 1,655 1,655 1,300
2019/12/09 1,655 1,660 1,655 1,656 3,500
2019/12/06 1,658 1,660 1,656 1,657 1,300
2019/12/05 1,660 1,663 1,658 1,658 1,400
2019/12/04 1,662 1,666 1,660 1,660 1,800
2019/12/03 1,666 1,668 1,665 1,668 3,000
2019/12/02 1,665 1,669 1,665 1,665 1,300
2019/11/29 1,666 1,668 1,666 1,666 800
2019/11/28 1,660 1,668 1,660 1,664 1,100
2019/11/27 1,659 1,665 1,659 1,660 2,700
2019/11/26 1,657 1,664 1,657 1,663 2,000
2019/11/25 1,661 1,661 1,657 1,657 600
2019/11/22 1,656 1,662 1,655 1,655 4,900
2019/11/21 1,667 1,667 1,657 1,657 5,100
2019/11/20 1,665 1,665 1,659 1,659 3,100
2019/11/19 1,664 1,664 1,662 1,663 600
2019/11/18 1,665 1,665 1,661 1,663 3,000
2019/11/15 1,665 1,668 1,665 1,665 400
2019/11/14 1,670 1,670 1,663 1,663 1,100
2019/11/13 1,662 1,668 1,662 1,663 900
2019/11/12 1,669 1,669 1,661 1,662 1,400
2019/11/11 1,665 1,670 1,661 1,668 4,100
2019/11/08 1,663 1,667 1,661 1,665 2,400
2019/11/07 1,660 1,667 1,660 1,663 2,000
2019/11/06 1,661 1,665 1,660 1,662 1,800
2019/11/05 1,680 1,680 1,663 1,663 2,400
2019/11/01 1,671 1,671 1,665 1,666 1,600
2019/10/31 1,669 1,671 1,664 1,670 1,000
2019/10/30 1,660 1,669 1,660 1,669 1,300
2019/10/29 1,665 1,668 1,660 1,660 1,400
2019/10/28 1,668 1,673 1,663 1,663 2,600
2019/10/25 1,671 1,671 1,664 1,668 1,000
2019/10/24 1,679 1,679 1,665 1,671 2,100
2019/10/23 1,672 1,675 1,671 1,673 900
2019/10/21 1,679 1,679 1,661 1,670 1,600
2019/10/18 1,677 1,677 1,671 1,673 600
2019/10/17 1,672 1,676 1,668 1,670 1,600
2019/10/16 1,675 1,680 1,675 1,677 900
2019/10/15 1,684 1,684 1,675 1,675 600
2019/10/11 1,692 1,696 1,662 1,677 2,400
2019/10/10 1,672 1,686 1,672 1,686 1,000
2019/10/09 1,656 1,673 1,656 1,673 3,500
2019/10/08 1,663 1,667 1,663 1,664 3,000
2019/10/07 1,663 1,674 1,663 1,665 2,900
2019/10/04 1,682 1,682 1,678 1,679 2,900
2019/10/03 1,683 1,689 1,680 1,681 2,000
2019/10/02 1,689 1,689 1,682 1,686 1,100
2019/10/01 1,689 1,689 1,682 1,689 1,200
2019/09/30 1,691 1,699 1,686 1,686 2,600
2019/09/27 1,700 1,719 1,691 1,691 5,000
2019/09/26 1,704 1,799 1,704 1,750 7,700
2019/09/25 1,698 1,703 1,695 1,698 3,800
2019/09/24 1,698 1,701 1,697 1,698 3,600
2019/09/20 1,701 1,701 1,695 1,698 2,500
2019/09/19 1,694 1,700 1,694 1,696 3,100
2019/09/18 1,698 1,700 1,696 1,700 2,000
2019/09/17 1,699 1,703 1,698 1,699 1,800
2019/09/13 1,699 1,703 1,698 1,699 3,200
2019/09/12 1,701 1,707 1,700 1,702 3,400
2019/09/11 1,695 1,703 1,694 1,701 3,000
2019/09/10 1,700 1,705 1,700 1,701 1,500
2019/09/09 1,696 1,702 1,696 1,701 1,300
2019/09/06 1,705 1,706 1,695 1,695 1,700
2019/09/05 1,699 1,705 1,699 1,700 2,400
2019/09/04 1,698 1,704 1,698 1,701 1,400
2019/09/03 1,700 1,703 1,695 1,703 2,000
2019/09/02 1,692 1,700 1,691 1,700 1,500
2019/08/30 1,692 1,700 1,692 1,699 1,400
2019/08/29 1,690 1,693 1,681 1,693 2,100
2019/08/28 1,697 1,699 1,690 1,690 2,300
2019/08/27 1,709 1,711 1,695 1,697 7,100
2019/08/26 1,700 1,714 1,700 1,714 3,300
2019/08/23 1,701 1,707 1,701 1,707 600
2019/08/22 1,693 1,704 1,693 1,703 1,800
2019/08/21 1,701 1,704 1,698 1,698 1,300
2019/08/20 1,710 1,710 1,694 1,703 5,500
2019/08/19 1,697 1,703 1,697 1,703 1,500
2019/08/16 1,701 1,701 1,696 1,700 800
2019/08/15 1,691 1,702 1,691 1,701 500
2019/08/14 1,701 1,701 1,689 1,701 1,000
2019/08/13 1,702 1,702 1,693 1,701 2,100
2019/08/09 1,699 1,707 1,699 1,707 900
2019/08/08 1,712 1,712 1,700 1,707 4,000
2019/08/07 1,703 1,710 1,703 1,710 700
2019/08/06 1,697 1,709 1,697 1,709 1,300
2019/08/05 1,731 1,731 1,700 1,709 4,200
2019/08/02 1,731 1,731 1,718 1,731 1,900
2019/08/01 1,733 1,733 1,725 1,731 1,600
2019/07/31 1,738 1,738 1,731 1,737 1,800
2019/07/30 1,738 1,740 1,731 1,738 1,600
2019/07/29 1,739 1,739 1,733 1,738 500
2019/07/26 1,738 1,740 1,730 1,739 1,000
2019/07/25 1,732 1,734 1,732 1,733 500
2019/07/24 1,745 1,745 1,730 1,740 1,200
2019/07/23 1,739 1,748 1,739 1,745 1,400
2019/07/22 1,749 1,749 1,738 1,740 1,200
2019/07/19 1,728 1,743 1,728 1,740 2,000
2019/07/18 1,741 1,754 1,730 1,731 2,600
2019/07/17 1,748 1,756 1,740 1,746 2,100
2019/07/16 1,738 1,745 1,738 1,745 700
2019/07/12 1,731 1,748 1,731 1,736 1,100
2019/07/11 1,749 1,749 1,731 1,744 2,700
2019/07/10 1,735 1,760 1,730 1,760 2,600
2019/07/09 1,726 1,747 1,726 1,731 2,200
2019/07/08 1,740 1,750 1,725 1,740 3,000
2019/07/05 1,749 1,758 1,745 1,750 800
2019/07/04 1,750 1,755 1,743 1,743 2,200
2019/07/03 1,750 1,754 1,750 1,754 700
2019/07/02 1,758 1,758 1,750 1,755 1,800
2019/07/01 1,758 1,758 1,749 1,758 1,900
2019/06/28 1,757 1,766 1,756 1,757 1,400
2019/06/27 1,755 1,770 1,754 1,770 1,200
2019/06/26 1,758 1,774 1,758 1,771 700
2019/06/25 1,775 1,776 1,770 1,770 2,600
2019/06/24 1,770 1,775 1,770 1,775 1,900
2019/06/21 1,768 1,770 1,768 1,770 600
2019/06/20 1,768 1,769 1,754 1,762 1,400
2019/06/19 1,757 1,757 1,754 1,754 400
2019/06/18 1,760 1,768 1,750 1,754 1,200
2019/06/17 1,750 1,759 1,750 1,759 700
2019/06/14 1,760 1,760 1,755 1,760 1,200
2019/06/13 1,760 1,760 1,760 1,760 600
2019/06/12 1,751 1,760 1,751 1,760 600
2019/06/11 1,760 1,760 1,760 1,760 900
2019/06/10 1,739 1,760 1,739 1,760 1,400
2019/06/07 1,760 1,760 1,745 1,759 800
2019/06/06 1,758 1,760 1,755 1,760 600
2019/06/05 1,759 1,770 1,759 1,760 2,700
2019/06/04 1,758 1,768 1,751 1,768 1,000
2019/06/03 1,751 1,751 1,738 1,742 600
2019/05/31 1,771 1,771 1,749 1,770 400
2019/05/30 1,771 1,772 1,750 1,750 500
2019/05/29 1,736 1,771 1,736 1,771 800
2019/05/28 1,772 1,772 1,765 1,765 2,600
2019/05/27 1,771 1,772 1,767 1,772 2,100
2019/05/24 1,775 1,775 1,759 1,765 2,900
2019/05/23 1,783 1,798 1,781 1,788 1,200
2019/05/22 1,795 1,795 1,780 1,783 1,100
2019/05/21 1,787 1,797 1,781 1,784 1,700
2019/05/20 1,797 1,797 1,781 1,790 1,100
2019/05/17 1,781 1,800 1,781 1,782 1,900
2019/05/16 1,796 1,796 1,779 1,794 600
2019/05/15 1,789 1,799 1,788 1,797 1,700
2019/05/14 1,786 1,786 1,775 1,775 500
2019/05/13 1,779 1,797 1,776 1,787 1,900
2019/05/10 1,798 1,799 1,778 1,799 800
2019/05/09 1,769 1,803 1,767 1,780 1,800
2019/05/08 1,797 1,802 1,759 1,802 2,000
2019/05/07 1,787 1,804 1,786 1,786 1,200
2019/04/26 1,784 1,801 1,782 1,783 2,000
2019/04/25 1,796 1,805 1,782 1,785 1,600
2019/04/24 1,801 1,803 1,796 1,803 500
2019/04/23 1,796 1,802 1,796 1,801 800
2019/04/22 1,798 1,802 1,793 1,796 1,300
2019/04/19 1,787 1,800 1,783 1,800 1,500
2019/04/18 1,801 1,801 1,790 1,797 1,100
2019/04/17 1,789 1,800 1,788 1,790 700
2019/04/16 1,787 1,799 1,787 1,799 1,000
2019/04/15 1,787 1,802 1,787 1,790 800
2019/04/12 1,790 1,803 1,786 1,796 1,800
2019/04/11 1,788 1,805 1,787 1,790 1,100
2019/04/10 1,804 1,804 1,787 1,802 700
2019/04/09 1,806 1,806 1,788 1,805 900
2019/04/08 1,801 1,807 1,800 1,807 1,100
2019/04/05 1,782 1,804 1,782 1,801 1,600
2019/04/04 1,803 1,804 1,781 1,782 1,900
2019/04/03 1,790 1,804 1,790 1,804 1,500
2019/04/02 1,805 1,805 1,790 1,804 1,700
2019/04/01 1,781 1,807 1,780 1,804 2,300
2019/03/29 1,812 1,812 1,799 1,801 1,500
2019/03/28 1,782 1,812 1,782 1,812 2,600
2019/03/27 1,797 1,812 1,775 1,804 7,300
2019/03/26 1,840 1,855 1,834 1,855 7,000
2019/03/25 1,844 1,845 1,832 1,840 5,600
2019/03/22 1,815 1,825 1,815 1,824 4,100
2019/03/20 1,805 1,815 1,805 1,813 3,600
2019/03/19 1,805 1,805 1,801 1,805 1,800
2019/03/18 1,796 1,803 1,786 1,803 1,700
2019/03/15 1,796 1,798 1,785 1,785 2,400
2019/03/14 1,797 1,797 1,786 1,796 1,100
2019/03/13 1,793 1,795 1,791 1,791 1,000
2019/03/12 1,795 1,796 1,791 1,793 1,900
2019/03/11 1,780 1,793 1,780 1,793 1,300
2019/03/08 1,784 1,792 1,775 1,782 1,500
2019/03/07 1,794 1,796 1,784 1,784 900
2019/03/06 1,794 1,794 1,787 1,787 1,000
2019/03/05 1,785 1,794 1,785 1,794 1,500
2019/03/04 1,792 1,792 1,783 1,785 1,100
2019/03/01 1,773 1,775 1,759 1,766 1,800
2019/02/28 1,764 1,773 1,757 1,773 2,500
2019/02/27 1,762 1,764 1,760 1,764 1,400
2019/02/26 1,760 1,762 1,753 1,762 1,700
2019/02/25 1,760 1,760 1,752 1,760 1,500
2019/02/22 1,757 1,759 1,748 1,758 1,400
2019/02/21 1,758 1,758 1,741 1,757 500
2019/02/20 1,748 1,758 1,742 1,758 1,300
2019/02/19 1,736 1,748 1,736 1,748 1,100
2019/02/18 1,741 1,741 1,725 1,736 1,700
2019/02/15 1,729 1,742 1,729 1,742 400
2019/02/14 1,726 1,736 1,725 1,736 700
2019/02/13 1,737 1,742 1,726 1,726 800
2019/02/12 1,730 1,740 1,724 1,726 900
2019/02/08 1,736 1,749 1,732 1,732 1,300
2019/02/07 1,739 1,753 1,735 1,748 1,000
2019/02/06 1,751 1,754 1,739 1,739 500
2019/02/05 1,739 1,750 1,738 1,750 1,800
2019/02/04 1,745 1,747 1,736 1,747 1,400
2019/02/01 1,740 1,743 1,733 1,743 1,100
2019/01/31 1,741 1,743 1,731 1,743 600
2019/01/30 1,726 1,741 1,721 1,741 500
2019/01/29 1,741 1,743 1,721 1,741 900
2019/01/28 1,729 1,730 1,714 1,730 3,400
2019/01/25 1,718 1,729 1,708 1,729 8,900
2019/01/24 1,720 1,730 1,718 1,730 900
2019/01/23 1,717 1,730 1,717 1,730 1,400
2019/01/22 1,728 1,728 1,721 1,728 500
2019/01/21 1,710 1,739 1,710 1,711 2,700
2019/01/18 1,710 1,719 1,708 1,708 1,100
2019/01/17 1,705 1,719 1,705 1,714 300
2019/01/16 1,711 1,719 1,704 1,704 700
2019/01/15 1,700 1,719 1,700 1,715 800
2019/01/11 1,693 1,727 1,693 1,701 700
2019/01/10 1,723 1,725 1,700 1,700 1,000
2019/01/09 1,686 1,727 1,686 1,725 1,300
2019/01/08 1,711 1,718 1,670 1,700 4,000
2019/01/07 1,698 1,800 1,683 1,700 5,900
2019/01/04 1,657 1,680 1,650 1,680 4,300

このページの先頭へ