京都ホテル(9723)の株価時系列情報
京都ホテル(9723)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 |
---|---|---|---|---|---|
2024/04/23 | 832 | 858 | 820 | 856 | 13,000 |
2024/04/22 | 832 | 836 | 830 | 833 | 16,100 |
2024/04/19 | 810 | 819 | 791 | 817 | 25,900 |
2024/04/18 | 795 | 810 | 795 | 810 | 8,400 |
2024/04/17 | 805 | 810 | 790 | 795 | 11,600 |
2024/04/16 | 815 | 815 | 800 | 801 | 12,900 |
2024/04/15 | 820 | 821 | 807 | 815 | 18,500 |
2024/04/12 | 794 | 870 | 794 | 823 | 49,500 |
2024/04/11 | 782 | 793 | 779 | 793 | 13,600 |
2024/04/10 | 777 | 790 | 770 | 782 | 15,700 |
2024/04/09 | 765 | 775 | 763 | 775 | 4,300 |
2024/04/08 | 770 | 774 | 760 | 765 | 9,700 |
2024/04/05 | 765 | 765 | 759 | 760 | 6,000 |
2024/04/04 | 764 | 764 | 759 | 760 | 4,200 |
2024/04/03 | 754 | 775 | 753 | 762 | 3,000 |
2024/04/02 | 758 | 769 | 755 | 757 | 3,600 |
2024/04/01 | 770 | 770 | 757 | 757 | 5,900 |
2024/03/29 | 766 | 769 | 753 | 762 | 7,400 |
2024/03/28 | 777 | 777 | 730 | 766 | 14,300 |
2024/03/27 | 776 | 788 | 775 | 784 | 10,000 |
2024/03/26 | 778 | 793 | 774 | 774 | 27,600 |
2024/03/25 | 767 | 780 | 766 | 777 | 19,500 |
2024/03/22 | 763 | 770 | 763 | 766 | 6,300 |
2024/03/21 | 764 | 769 | 760 | 763 | 8,300 |
2024/03/19 | 759 | 762 | 752 | 762 | 7,400 |
2024/03/18 | 752 | 770 | 740 | 759 | 11,000 |
2024/03/15 | 759 | 767 | 752 | 760 | 5,400 |
2024/03/14 | 757 | 760 | 754 | 760 | 4,600 |
2024/03/13 | 756 | 764 | 756 | 758 | 2,400 |
2024/03/12 | 754 | 761 | 753 | 757 | 2,900 |
2024/03/11 | 769 | 779 | 753 | 753 | 20,200 |
2024/03/08 | 759 | 770 | 756 | 768 | 9,300 |
2024/03/07 | 759 | 764 | 753 | 757 | 13,300 |
2024/03/06 | 763 | 770 | 758 | 759 | 8,600 |
2024/03/05 | 761 | 770 | 761 | 761 | 6,300 |
2024/03/04 | 763 | 770 | 758 | 760 | 13,600 |
2024/03/01 | 750 | 760 | 748 | 760 | 21,400 |
2024/02/29 | 750 | 752 | 749 | 749 | 5,300 |
2024/02/28 | 752 | 754 | 747 | 750 | 5,500 |
2024/02/27 | 760 | 760 | 748 | 751 | 6,100 |
2024/02/26 | 761 | 761 | 745 | 758 | 13,900 |
2024/02/22 | 757 | 762 | 750 | 753 | 7,700 |
2024/02/21 | 755 | 764 | 750 | 763 | 9,000 |
2024/02/20 | 763 | 766 | 750 | 754 | 14,200 |
2024/02/19 | 767 | 767 | 738 | 755 | 24,300 |
2024/02/16 | 753 | 759 | 740 | 754 | 20,800 |
2024/02/15 | 800 | 813 | 740 | 752 | 88,000 |
2024/02/14 | 748 | 765 | 748 | 761 | 13,300 |
2024/02/13 | 762 | 763 | 748 | 754 | 14,300 |
2024/02/09 | 756 | 764 | 750 | 762 | 6,400 |
2024/02/08 | 766 | 769 | 758 | 764 | 6,300 |
2024/02/07 | 762 | 773 | 757 | 763 | 11,000 |
2024/02/06 | 765 | 765 | 758 | 760 | 4,900 |
2024/02/05 | 757 | 763 | 750 | 760 | 11,600 |
2024/02/02 | 755 | 756 | 748 | 751 | 7,700 |
2024/02/01 | 737 | 754 | 737 | 750 | 10,200 |
2024/01/31 | 750 | 753 | 735 | 743 | 8,900 |
2024/01/30 | 738 | 748 | 738 | 744 | 5,400 |
2024/01/29 | 738 | 740 | 733 | 737 | 5,700 |
2024/01/26 | 735 | 735 | 728 | 730 | 5,100 |
2024/01/25 | 725 | 732 | 725 | 732 | 4,000 |
2024/01/24 | 730 | 734 | 723 | 728 | 4,300 |
2024/01/23 | 735 | 735 | 725 | 725 | 6,100 |
2024/01/22 | 735 | 735 | 724 | 726 | 5,500 |
2024/01/19 | 727 | 728 | 721 | 723 | 3,500 |
2024/01/18 | 735 | 735 | 725 | 726 | 6,700 |
2024/01/17 | 734 | 734 | 720 | 723 | 6,300 |
2024/01/16 | 735 | 735 | 720 | 732 | 4,900 |
2024/01/15 | 722 | 740 | 716 | 736 | 17,700 |
2024/01/12 | 716 | 722 | 716 | 722 | 3,900 |
2024/01/11 | 728 | 728 | 718 | 718 | 4,300 |
2024/01/10 | 720 | 724 | 717 | 721 | 4,200 |
2024/01/09 | 716 | 722 | 715 | 720 | 4,200 |
2024/01/05 | 712 | 716 | 712 | 715 | 900 |
2024/01/04 | 712 | 720 | 710 | 712 | 3,400 |
2023/12/29 | 708 | 716 | 706 | 712 | 2,900 |
2023/12/28 | 710 | 711 | 708 | 708 | 4,300 |
2023/12/27 | 709 | 715 | 705 | 709 | 4,100 |
2023/12/26 | 705 | 711 | 704 | 709 | 6,300 |
2023/12/25 | 711 | 713 | 705 | 705 | 11,300 |
2023/12/22 | 717 | 720 | 711 | 712 | 3,200 |
2023/12/21 | 717 | 735 | 715 | 715 | 6,200 |
2023/12/20 | 710 | 722 | 710 | 717 | 3,000 |
2023/12/19 | 718 | 718 | 712 | 712 | 2,500 |
2023/12/18 | 712 | 719 | 710 | 718 | 4,900 |
2023/12/15 | 720 | 723 | 710 | 710 | 7,100 |
2023/12/14 | 728 | 728 | 721 | 721 | 4,900 |
2023/12/13 | 733 | 733 | 725 | 729 | 4,000 |
2023/12/12 | 734 | 734 | 723 | 724 | 2,400 |
2023/12/11 | 723 | 726 | 723 | 725 | 4,600 |
2023/12/08 | 727 | 730 | 724 | 724 | 3,400 |
2023/12/07 | 735 | 735 | 729 | 731 | 1,300 |
2023/12/06 | 726 | 739 | 726 | 735 | 2,200 |
2023/12/05 | 722 | 740 | 722 | 726 | 4,800 |
2023/12/04 | 723 | 735 | 722 | 726 | 5,700 |
2023/12/01 | 731 | 731 | 722 | 725 | 3,600 |
2023/11/30 | 725 | 729 | 723 | 725 | 2,500 |
2023/11/29 | 729 | 729 | 723 | 725 | 3,000 |
2023/11/28 | 738 | 738 | 729 | 730 | 5,700 |
2023/11/27 | 745 | 745 | 736 | 738 | 6,100 |
2023/11/24 | 738 | 745 | 736 | 738 | 7,900 |
2023/11/22 | 731 | 740 | 731 | 736 | 6,100 |
2023/11/21 | 745 | 745 | 732 | 735 | 9,500 |
2023/11/20 | 730 | 730 | 725 | 730 | 3,800 |
2023/11/17 | 729 | 729 | 720 | 727 | 3,500 |
2023/11/16 | 726 | 726 | 720 | 723 | 5,900 |
2023/11/15 | 731 | 731 | 722 | 724 | 7,400 |
2023/11/14 | 736 | 736 | 721 | 723 | 6,400 |
2023/11/13 | 736 | 736 | 718 | 736 | 21,000 |
2023/11/10 | 693 | 740 | 686 | 738 | 64,600 |
2023/11/09 | 778 | 798 | 757 | 798 | 45,400 |
2023/11/08 | 753 | 777 | 751 | 777 | 18,000 |
2023/11/07 | 768 | 768 | 751 | 755 | 9,800 |
2023/11/06 | 766 | 766 | 746 | 763 | 7,500 |
2023/11/02 | 737 | 753 | 737 | 747 | 7,100 |
2023/11/01 | 746 | 754 | 740 | 740 | 3,700 |
2023/10/31 | 742 | 746 | 742 | 746 | 300 |
2023/10/30 | 741 | 748 | 736 | 742 | 2,000 |
2023/10/27 | 729 | 741 | 725 | 741 | 2,800 |
2023/10/26 | 735 | 738 | 728 | 733 | 2,300 |
2023/10/25 | 721 | 740 | 721 | 734 | 5,700 |
2023/10/24 | 727 | 730 | 722 | 730 | 4,300 |
2023/10/23 | 738 | 738 | 727 | 727 | 3,200 |
2023/10/20 | 745 | 748 | 731 | 737 | 6,100 |
2023/10/19 | 764 | 764 | 746 | 750 | 5,600 |
2023/10/18 | 749 | 760 | 748 | 758 | 3,100 |
2023/10/17 | 743 | 754 | 743 | 746 | 2,400 |
2023/10/16 | 754 | 757 | 745 | 745 | 5,700 |
2023/10/13 | 754 | 759 | 753 | 753 | 2,500 |
2023/10/12 | 754 | 760 | 754 | 759 | 3,600 |
2023/10/11 | 758 | 759 | 756 | 757 | 1,000 |
2023/10/10 | 762 | 762 | 756 | 758 | 2,200 |
2023/10/06 | 762 | 763 | 758 | 758 | 900 |
2023/10/05 | 758 | 768 | 757 | 764 | 4,000 |
2023/10/04 | 760 | 763 | 745 | 761 | 7,900 |
2023/10/03 | 769 | 769 | 752 | 762 | 6,100 |
2023/10/02 | 772 | 775 | 766 | 769 | 5,200 |
2023/09/29 | 780 | 780 | 766 | 772 | 4,900 |
2023/09/28 | 775 | 778 | 768 | 778 | 8,000 |
2023/09/27 | 772 | 774 | 766 | 773 | 5,100 |
2023/09/26 | 774 | 774 | 761 | 769 | 5,700 |
2023/09/25 | 759 | 774 | 754 | 768 | 7,100 |
2023/09/22 | 757 | 764 | 752 | 755 | 6,300 |
2023/09/21 | 772 | 772 | 756 | 757 | 10,600 |
2023/09/20 | 769 | 773 | 763 | 772 | 7,300 |
2023/09/19 | 775 | 775 | 769 | 770 | 4,200 |
2023/09/15 | 762 | 768 | 758 | 768 | 6,400 |
2023/09/14 | 760 | 761 | 752 | 761 | 3,600 |
2023/09/13 | 765 | 766 | 756 | 760 | 5,400 |
2023/09/12 | 757 | 766 | 757 | 760 | 8,700 |
2023/09/11 | 746 | 758 | 745 | 757 | 7,700 |
2023/09/08 | 750 | 757 | 739 | 743 | 16,500 |
2023/09/07 | 759 | 761 | 752 | 760 | 5,900 |
2023/09/06 | 756 | 760 | 753 | 759 | 8,100 |
2023/09/05 | 756 | 760 | 750 | 760 | 8,400 |
2023/09/04 | 760 | 765 | 752 | 756 | 14,300 |
2023/09/01 | 771 | 772 | 765 | 765 | 3,800 |
2023/08/31 | 764 | 771 | 764 | 771 | 8,400 |
2023/08/30 | 773 | 775 | 763 | 763 | 11,900 |
2023/08/29 | 765 | 773 | 761 | 773 | 14,000 |
2023/08/28 | 777 | 779 | 750 | 757 | 28,900 |
2023/08/25 | 782 | 792 | 775 | 776 | 11,800 |
2023/08/24 | 793 | 793 | 783 | 792 | 16,500 |
2023/08/23 | 788 | 793 | 773 | 787 | 34,900 |
2023/08/22 | 763 | 778 | 752 | 778 | 20,800 |
2023/08/21 | 735 | 760 | 731 | 757 | 26,800 |
2023/08/18 | 754 | 765 | 740 | 743 | 41,000 |
2023/08/17 | 775 | 778 | 749 | 767 | 30,300 |
2023/08/16 | 786 | 795 | 780 | 780 | 38,500 |
2023/08/15 | 800 | 805 | 785 | 795 | 66,300 |
2023/08/14 | 802 | 810 | 756 | 781 | 94,600 |
2023/08/10 | 750 | 780 | 743 | 775 | 46,500 |
2023/08/09 | 736 | 748 | 729 | 735 | 13,600 |
2023/08/08 | 730 | 735 | 728 | 735 | 5,300 |
2023/08/07 | 732 | 740 | 727 | 730 | 3,100 |
2023/08/04 | 730 | 734 | 721 | 732 | 5,000 |
2023/08/03 | 742 | 742 | 730 | 730 | 8,400 |
2023/08/02 | 746 | 750 | 740 | 741 | 4,100 |
2023/08/01 | 751 | 751 | 741 | 746 | 6,100 |
2023/07/31 | 737 | 751 | 737 | 751 | 17,700 |
2023/07/28 | 731 | 734 | 726 | 734 | 5,700 |
2023/07/27 | 728 | 734 | 726 | 729 | 8,700 |
2023/07/26 | 731 | 732 | 726 | 729 | 3,000 |
2023/07/25 | 733 | 733 | 727 | 727 | 6,600 |
2023/07/24 | 726 | 733 | 725 | 732 | 4,100 |
2023/07/21 | 724 | 728 | 722 | 726 | 3,600 |
2023/07/20 | 723 | 728 | 722 | 725 | 2,500 |
2023/07/19 | 728 | 728 | 720 | 720 | 2,700 |
2023/07/18 | 731 | 731 | 720 | 721 | 6,800 |
2023/07/14 | 720 | 723 | 716 | 723 | 5,100 |
2023/07/13 | 725 | 725 | 719 | 721 | 4,700 |
2023/07/12 | 728 | 728 | 721 | 721 | 2,800 |
2023/07/11 | 729 | 732 | 721 | 728 | 4,500 |
2023/07/10 | 720 | 730 | 716 | 726 | 9,400 |
2023/07/07 | 719 | 724 | 719 | 721 | 4,000 |
2023/07/06 | 733 | 738 | 724 | 724 | 9,700 |
2023/07/05 | 735 | 737 | 732 | 733 | 1,600 |
2023/07/04 | 740 | 740 | 732 | 736 | 4,800 |
2023/07/03 | 731 | 740 | 731 | 740 | 4,200 |
2023/06/30 | 733 | 733 | 730 | 733 | 2,900 |