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
2025/06/13 880 881 871 875 17,500
2025/06/12 885 888 880 880 7,600
2025/06/11 896 896 885 885 10,900
2025/06/10 885 892 884 886 19,600
2025/06/09 880 891 880 884 12,700
2025/06/06 889 891 875 876 14,000
2025/06/05 879 888 876 882 10,600
2025/06/04 868 878 868 878 9,800
2025/06/03 873 876 865 866 18,200
2025/06/02 880 884 872 873 21,400
2025/05/30 878 886 875 878 17,300
2025/05/29 887 891 880 880 12,000
2025/05/28 898 898 885 885 12,300
2025/05/27 882 891 880 887 15,600
2025/05/26 886 889 880 880 19,400
2025/05/23 887 895 880 886 18,400
2025/05/22 880 900 872 889 28,600
2025/05/21 893 905 883 883 32,200
2025/05/20 920 920 891 893 50,200
2025/05/19 928 928 909 924 25,600
2025/05/16 914 934 913 913 49,500
2025/05/15 966 983 909 912 123,900
2025/05/14 990 1,024 953 981 195,000
2025/05/13 1,001 1,005 968 983 53,100
2025/05/12 997 997 985 992 19,700
2025/05/09 997 1,004 990 992 28,000
2025/05/08 1,004 1,006 995 997 22,200
2025/05/07 996 1,011 991 1,004 28,100
2025/05/02 1,003 1,005 990 996 17,900
2025/05/01 1,025 1,025 1,001 1,005 19,700
2025/04/30 1,037 1,055 1,020 1,023 64,000
2025/04/28 1,052 1,069 1,020 1,020 93,400
2025/04/25 1,020 1,050 1,002 1,050 224,500
2025/04/24 1,007 1,022 984 1,020 110,800
2025/04/23 981 1,007 974 1,007 98,500
2025/04/22 958 984 953 972 53,600
2025/04/21 956 976 951 965 33,900
2025/04/18 950 958 942 946 19,400
2025/04/17 945 959 937 950 29,400
2025/04/16 969 980 949 959 26,100
2025/04/15 974 986 963 969 25,000
2025/04/14 951 984 948 959 54,400
2025/04/11 907 921 896 921 21,200
2025/04/10 930 930 911 914 24,100
2025/04/09 886 909 861 899 55,800
2025/04/08 825 900 825 886 35,500
2025/04/07 785 817 767 795 72,500
2025/04/04 879 885 836 857 57,500
2025/04/03 890 899 863 894 42,900
2025/04/02 912 923 905 911 20,500
2025/04/01 940 941 905 907 55,400
2025/03/31 951 960 933 933 61,700
2025/03/28 969 979 963 964 26,500
2025/03/27 988 997 975 989 42,000
2025/03/26 994 994 975 988 34,700
2025/03/25 1,004 1,004 974 983 48,000
2025/03/24 990 1,010 990 991 43,700
2025/03/21 980 985 967 984 34,300
2025/03/19 990 990 975 976 37,500
2025/03/18 970 990 945 989 115,300
2025/03/17 986 993 965 971 126,800
2025/03/14 987 1,010 983 1,000 76,800
2025/03/13 1,034 1,034 1,012 1,012 49,400
2025/03/12 1,078 1,078 1,037 1,040 15,900
2025/03/11 1,044 1,108 1,015 1,079 53,100
2025/03/10 1,055 1,055 1,023 1,045 18,100
2025/03/07 1,062 1,073 1,035 1,055 15,100
2025/03/06 1,043 1,100 1,042 1,085 14,300
2025/03/05 1,014 1,047 1,009 1,034 15,900
2025/03/04 1,029 1,040 1,000 1,014 40,300
2025/03/03 1,130 1,155 1,044 1,051 57,000
2025/02/28 1,150 1,150 1,123 1,123 15,300
2025/02/27 1,155 1,160 1,143 1,150 10,600
2025/02/26 1,154 1,161 1,138 1,148 12,600
2025/02/25 1,102 1,167 1,102 1,154 21,400
2025/02/21 1,176 1,179 1,100 1,128 30,500
2025/02/20 1,185 1,197 1,166 1,177 13,200
2025/02/19 1,196 1,198 1,169 1,184 21,500
2025/02/18 1,168 1,183 1,162 1,178 47,600
2025/02/17 1,188 1,260 1,150 1,198 136,700
2025/02/14 1,094 1,094 1,059 1,077 12,000
2025/02/13 1,061 1,115 1,053 1,095 23,000
2025/02/12 1,048 1,056 1,038 1,056 12,100
2025/02/10 1,025 1,047 1,025 1,036 5,300
2025/02/07 1,030 1,042 1,021 1,025 11,500
2025/02/06 1,015 1,026 1,010 1,019 5,500
2025/02/05 1,008 1,023 1,007 1,018 6,100
2025/02/04 1,016 1,023 1,004 1,004 6,800
2025/02/03 1,010 1,028 993 1,013 14,000
2025/01/31 985 1,019 980 1,013 19,200
2025/01/30 968 982 968 982 7,900
2025/01/29 960 963 958 963 10,000
2025/01/28 955 958 951 955 9,500
2025/01/27 945 955 945 955 6,000
2025/01/24 953 953 941 948 3,900
2025/01/23 942 945 940 940 1,900
2025/01/22 945 950 942 942 2,900
2025/01/21 945 950 940 945 3,400
2025/01/20 950 950 936 939 6,100
2025/01/17 942 949 938 940 6,100
2025/01/16 944 948 940 940 5,200
2025/01/15 940 949 940 942 3,800
2025/01/14 928 940 928 940 10,300
2025/01/10 937 937 928 928 3,700
2025/01/09 939 959 928 935 7,100
2025/01/08 941 944 924 935 12,000
2025/01/07 975 975 941 946 24,400
2025/01/06 900 975 900 975 44,700

このページの先頭へ