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 |
---|---|---|---|---|---|
2019/12/30 | 741 | 741 | 738 | 738 | 600 |
2019/12/27 | 736 | 737 | 736 | 736 | 600 |
2019/12/26 | 735 | 739 | 735 | 736 | 900 |
2019/12/25 | 742 | 742 | 735 | 735 | 3,300 |
2019/12/24 | 736 | 740 | 735 | 739 | 3,500 |
2019/12/23 | 737 | 739 | 737 | 737 | 3,300 |
2019/12/20 | 736 | 740 | 736 | 737 | 2,300 |
2019/12/19 | 738 | 741 | 738 | 738 | 700 |
2019/12/18 | 741 | 741 | 741 | 741 | 2,300 |
2019/12/17 | 741 | 741 | 737 | 737 | 1,600 |
2019/12/16 | 736 | 739 | 736 | 739 | 700 |
2019/12/13 | 743 | 743 | 736 | 736 | 1,700 |
2019/12/12 | 739 | 743 | 739 | 743 | 3,500 |
2019/12/11 | 734 | 738 | 734 | 737 | 400 |
2019/12/10 | 735 | 736 | 734 | 736 | 700 |
2019/12/09 | 736 | 740 | 734 | 735 | 3,300 |
2019/12/06 | 735 | 736 | 735 | 736 | 200 |
2019/12/05 | 737 | 739 | 733 | 735 | 1,400 |
2019/12/04 | 738 | 738 | 734 | 737 | 300 |
2019/12/03 | 735 | 735 | 734 | 734 | 1,000 |
2019/11/29 | 737 | 738 | 735 | 737 | 2,400 |
2019/11/28 | 740 | 740 | 738 | 738 | 500 |
2019/11/27 | 738 | 739 | 738 | 739 | 400 |
2019/11/26 | 739 | 739 | 738 | 738 | 400 |
2019/11/25 | 737 | 741 | 737 | 738 | 3,100 |
2019/11/22 | 734 | 737 | 734 | 737 | 400 |
2019/11/21 | 732 | 737 | 732 | 737 | 900 |
2019/11/20 | 736 | 736 | 731 | 731 | 4,500 |
2019/11/19 | 736 | 737 | 735 | 735 | 900 |
2019/11/18 | 739 | 739 | 735 | 739 | 1,500 |
2019/11/15 | 735 | 738 | 735 | 738 | 1,900 |
2019/11/14 | 738 | 739 | 735 | 735 | 1,900 |
2019/11/13 | 739 | 739 | 737 | 737 | 700 |
2019/11/12 | 735 | 739 | 735 | 737 | 1,800 |
2019/11/11 | 737 | 743 | 736 | 740 | 1,800 |
2019/11/08 | 742 | 742 | 737 | 739 | 300 |
2019/11/07 | 744 | 744 | 743 | 744 | 700 |
2019/11/06 | 743 | 744 | 740 | 744 | 1,500 |
2019/11/05 | 738 | 743 | 738 | 743 | 1,300 |
2019/11/01 | 737 | 737 | 737 | 737 | 100 |
2019/10/30 | 735 | 742 | 734 | 736 | 2,700 |
2019/10/29 | 741 | 744 | 736 | 736 | 2,300 |
2019/10/28 | 738 | 741 | 738 | 741 | 1,500 |
2019/10/25 | 736 | 738 | 734 | 738 | 700 |
2019/10/24 | 736 | 736 | 732 | 735 | 2,800 |
2019/10/23 | 736 | 739 | 736 | 739 | 1,000 |
2019/10/21 | 736 | 736 | 736 | 736 | 100 |
2019/10/18 | 739 | 741 | 739 | 741 | 1,000 |
2019/10/17 | 736 | 736 | 731 | 733 | 1,300 |
2019/10/16 | 739 | 739 | 733 | 733 | 1,400 |
2019/10/15 | 736 | 738 | 736 | 737 | 400 |
2019/10/11 | 736 | 738 | 736 | 738 | 200 |
2019/10/10 | 736 | 739 | 736 | 736 | 1,000 |
2019/10/09 | 740 | 741 | 736 | 736 | 500 |
2019/10/08 | 739 | 740 | 739 | 740 | 400 |
2019/10/07 | 737 | 758 | 737 | 739 | 1,600 |
2019/10/04 | 732 | 736 | 732 | 736 | 400 |
2019/10/03 | 730 | 733 | 729 | 733 | 700 |
2019/10/02 | 729 | 731 | 729 | 731 | 7,200 |
2019/10/01 | 732 | 732 | 732 | 732 | 1,400 |
2019/09/30 | 737 | 740 | 733 | 734 | 1,800 |
2019/09/27 | 731 | 734 | 731 | 734 | 6,600 |
2019/09/26 | 735 | 735 | 734 | 735 | 8,100 |
2019/09/25 | 742 | 742 | 736 | 738 | 1,300 |
2019/09/24 | 745 | 745 | 742 | 742 | 600 |
2019/09/20 | 738 | 743 | 738 | 742 | 1,200 |
2019/09/19 | 737 | 740 | 737 | 738 | 6,800 |
2019/09/18 | 745 | 745 | 737 | 737 | 1,300 |
2019/09/17 | 748 | 748 | 740 | 744 | 900 |
2019/09/13 | 741 | 742 | 740 | 740 | 2,500 |
2019/09/12 | 736 | 738 | 736 | 737 | 1,600 |
2019/09/11 | 744 | 746 | 738 | 741 | 2,600 |
2019/09/10 | 736 | 739 | 736 | 739 | 700 |
2019/09/09 | 736 | 736 | 736 | 736 | 400 |
2019/09/06 | 738 | 739 | 736 | 737 | 3,500 |
2019/09/05 | 740 | 740 | 740 | 740 | 2,300 |
2019/09/04 | 735 | 740 | 735 | 740 | 900 |
2019/09/03 | 741 | 742 | 737 | 740 | 2,300 |
2019/09/02 | 741 | 741 | 741 | 741 | 100 |
2019/08/30 | 741 | 741 | 737 | 739 | 1,300 |
2019/08/29 | 737 | 737 | 737 | 737 | 400 |
2019/08/28 | 737 | 740 | 736 | 736 | 1,700 |
2019/08/27 | 748 | 748 | 748 | 748 | 1,000 |
2019/08/26 | 741 | 749 | 740 | 740 | 1,500 |
2019/08/23 | 736 | 741 | 736 | 741 | 600 |
2019/08/22 | 737 | 743 | 736 | 743 | 1,700 |
2019/08/21 | 740 | 740 | 740 | 740 | 200 |
2019/08/19 | 738 | 738 | 738 | 738 | 100 |
2019/08/16 | 737 | 738 | 736 | 737 | 500 |
2019/08/15 | 737 | 737 | 737 | 737 | 300 |
2019/08/14 | 740 | 744 | 737 | 737 | 1,000 |
2019/08/13 | 738 | 740 | 736 | 740 | 600 |
2019/08/09 | 746 | 746 | 741 | 741 | 600 |
2019/08/08 | 738 | 746 | 738 | 741 | 800 |
2019/08/07 | 736 | 745 | 736 | 745 | 4,600 |
2019/08/06 | 738 | 739 | 732 | 736 | 2,900 |
2019/08/05 | 753 | 753 | 739 | 740 | 2,700 |
2019/08/02 | 746 | 746 | 745 | 745 | 600 |
2019/08/01 | 745 | 754 | 745 | 751 | 2,300 |
2019/07/31 | 747 | 747 | 745 | 745 | 600 |
2019/07/30 | 745 | 750 | 745 | 750 | 400 |
2019/07/29 | 746 | 746 | 745 | 745 | 1,100 |
2019/07/26 | 751 | 751 | 746 | 746 | 2,100 |
2019/07/25 | 748 | 751 | 748 | 751 | 400 |
2019/07/24 | 748 | 748 | 748 | 748 | 100 |
2019/07/23 | 748 | 749 | 748 | 748 | 300 |
2019/07/22 | 746 | 747 | 746 | 747 | 300 |
2019/07/19 | 749 | 750 | 748 | 748 | 1,000 |
2019/07/18 | 759 | 759 | 750 | 750 | 900 |
2019/07/17 | 752 | 755 | 748 | 755 | 1,600 |
2019/07/16 | 748 | 749 | 748 | 749 | 400 |
2019/07/12 | 748 | 748 | 748 | 748 | 1,400 |
2019/07/11 | 748 | 748 | 748 | 748 | 100 |
2019/07/10 | 749 | 750 | 749 | 750 | 200 |
2019/07/09 | 749 | 750 | 749 | 749 | 300 |
2019/07/08 | 749 | 750 | 749 | 749 | 3,600 |
2019/07/05 | 754 | 754 | 749 | 749 | 200 |
2019/07/04 | 749 | 754 | 749 | 754 | 400 |
2019/07/02 | 746 | 754 | 746 | 750 | 1,900 |
2019/07/01 | 748 | 750 | 745 | 745 | 1,500 |
2019/06/28 | 749 | 749 | 746 | 749 | 1,700 |
2019/06/27 | 750 | 752 | 749 | 749 | 1,600 |
2019/06/26 | 748 | 748 | 748 | 748 | 200 |
2019/06/25 | 746 | 746 | 746 | 746 | 100 |
2019/06/24 | 744 | 749 | 744 | 746 | 1,400 |
2019/06/21 | 749 | 751 | 747 | 751 | 2,900 |
2019/06/20 | 754 | 754 | 754 | 754 | 100 |
2019/06/19 | 753 | 757 | 748 | 754 | 4,300 |
2019/06/18 | 751 | 751 | 751 | 751 | 1,000 |
2019/06/17 | 769 | 769 | 756 | 756 | 2,900 |
2019/06/14 | 761 | 761 | 754 | 754 | 1,100 |
2019/06/13 | 755 | 770 | 755 | 770 | 1,100 |
2019/06/12 | 750 | 750 | 750 | 750 | 700 |
2019/06/11 | 763 | 763 | 755 | 755 | 1,400 |
2019/06/10 | 765 | 765 | 765 | 765 | 100 |
2019/06/07 | 758 | 758 | 754 | 754 | 200 |
2019/06/06 | 757 | 757 | 748 | 757 | 500 |
2019/06/05 | 742 | 757 | 742 | 757 | 1,400 |
2019/06/04 | 752 | 755 | 752 | 755 | 300 |
2019/06/03 | 769 | 769 | 752 | 752 | 400 |
2019/05/31 | 751 | 762 | 751 | 762 | 900 |
2019/05/30 | 750 | 766 | 742 | 751 | 3,500 |
2019/05/29 | 750 | 760 | 750 | 760 | 1,400 |
2019/05/28 | 763 | 763 | 760 | 760 | 400 |
2019/05/27 | 762 | 762 | 760 | 760 | 300 |
2019/05/24 | 753 | 762 | 753 | 762 | 200 |
2019/05/23 | 754 | 754 | 754 | 754 | 1,000 |
2019/05/22 | 753 | 753 | 753 | 753 | 200 |
2019/05/21 | 754 | 760 | 752 | 753 | 3,500 |
2019/05/20 | 762 | 772 | 759 | 770 | 4,400 |
2019/05/17 | 752 | 765 | 750 | 754 | 2,700 |
2019/05/16 | 753 | 759 | 751 | 752 | 1,700 |
2019/05/15 | 758 | 759 | 756 | 756 | 500 |
2019/05/14 | 756 | 760 | 755 | 755 | 800 |
2019/05/13 | 757 | 766 | 756 | 756 | 800 |
2019/05/10 | 766 | 766 | 755 | 756 | 600 |
2019/05/09 | 756 | 765 | 756 | 765 | 1,100 |
2019/05/08 | 760 | 763 | 755 | 760 | 1,000 |
2019/05/07 | 756 | 766 | 756 | 760 | 1,300 |
2019/04/26 | 772 | 772 | 755 | 755 | 2,400 |
2019/04/25 | 760 | 773 | 759 | 759 | 1,700 |
2019/04/24 | 757 | 757 | 757 | 757 | 200 |
2019/04/23 | 754 | 755 | 754 | 755 | 1,300 |
2019/04/22 | 765 | 767 | 750 | 752 | 5,000 |
2019/04/19 | 764 | 768 | 763 | 768 | 1,900 |
2019/04/18 | 765 | 765 | 765 | 765 | 100 |
2019/04/17 | 770 | 770 | 770 | 770 | 200 |
2019/04/16 | 765 | 773 | 765 | 771 | 1,600 |
2019/04/15 | 768 | 768 | 765 | 765 | 3,100 |
2019/04/12 | 767 | 776 | 765 | 776 | 1,200 |
2019/04/11 | 767 | 774 | 765 | 773 | 3,600 |
2019/04/10 | 767 | 767 | 767 | 767 | 100 |
2019/04/09 | 774 | 778 | 767 | 767 | 1,800 |
2019/04/08 | 770 | 775 | 768 | 768 | 900 |
2019/04/05 | 766 | 770 | 766 | 770 | 900 |
2019/04/04 | 769 | 770 | 766 | 766 | 1,300 |
2019/04/03 | 771 | 771 | 768 | 768 | 2,000 |
2019/04/02 | 770 | 776 | 770 | 772 | 600 |
2019/04/01 | 772 | 777 | 770 | 774 | 3,200 |
2019/03/29 | 772 | 778 | 769 | 777 | 2,900 |
2019/03/28 | 782 | 782 | 772 | 772 | 2,300 |
2019/03/27 | 772 | 782 | 765 | 774 | 3,600 |
2019/03/26 | 810 | 810 | 781 | 805 | 7,900 |
2019/03/25 | 805 | 810 | 798 | 810 | 5,400 |
2019/03/22 | 799 | 800 | 794 | 797 | 4,000 |
2019/03/20 | 785 | 793 | 785 | 793 | 1,200 |
2019/03/19 | 789 | 789 | 785 | 785 | 2,200 |
2019/03/18 | 789 | 791 | 788 | 788 | 3,300 |
2019/03/15 | 787 | 789 | 786 | 789 | 2,600 |
2019/03/14 | 789 | 789 | 785 | 788 | 800 |
2019/03/13 | 783 | 787 | 781 | 787 | 2,500 |
2019/03/12 | 789 | 790 | 778 | 778 | 1,100 |
2019/03/11 | 786 | 788 | 778 | 788 | 2,700 |
2019/03/08 | 782 | 782 | 779 | 779 | 1,100 |
2019/03/07 | 788 | 788 | 783 | 787 | 400 |
2019/03/06 | 783 | 787 | 783 | 784 | 1,100 |
2019/03/05 | 779 | 783 | 779 | 783 | 600 |
2019/03/04 | 784 | 785 | 779 | 779 | 2,000 |
2019/03/01 | 785 | 785 | 784 | 784 | 1,400 |
2019/02/28 | 775 | 785 | 775 | 785 | 3,500 |
2019/02/27 | 781 | 782 | 780 | 780 | 1,300 |
2019/02/26 | 785 | 785 | 780 | 780 | 800 |
2019/02/25 | 783 | 785 | 777 | 785 | 3,200 |
2019/02/22 | 780 | 782 | 780 | 782 | 500 |
2019/02/21 | 782 | 782 | 779 | 781 | 300 |
2019/02/20 | 779 | 780 | 779 | 779 | 600 |
2019/02/19 | 777 | 777 | 774 | 774 | 800 |
2019/02/18 | 784 | 784 | 770 | 772 | 4,400 |
2019/02/15 | 773 | 781 | 772 | 780 | 2,100 |
2019/02/14 | 773 | 782 | 773 | 776 | 2,300 |
2019/02/13 | 773 | 782 | 773 | 773 | 2,800 |
2019/02/12 | 770 | 780 | 770 | 773 | 3,100 |
2019/02/08 | 779 | 779 | 770 | 770 | 1,100 |
2019/02/07 | 775 | 777 | 774 | 774 | 600 |
2019/02/06 | 775 | 777 | 774 | 774 | 900 |
2019/02/05 | 780 | 781 | 770 | 781 | 1,800 |
2019/02/04 | 782 | 782 | 774 | 775 | 500 |
2019/02/01 | 776 | 776 | 770 | 770 | 1,100 |
2019/01/31 | 783 | 783 | 783 | 783 | 100 |
2019/01/30 | 779 | 787 | 777 | 777 | 2,300 |
2019/01/29 | 777 | 789 | 777 | 779 | 1,800 |
2019/01/28 | 785 | 786 | 743 | 786 | 22,400 |
2019/01/25 | 777 | 780 | 777 | 778 | 1,200 |
2019/01/24 | 784 | 785 | 781 | 781 | 1,100 |
2019/01/23 | 782 | 783 | 780 | 783 | 600 |
2019/01/22 | 778 | 783 | 778 | 783 | 600 |
2019/01/21 | 784 | 784 | 777 | 777 | 700 |
2019/01/18 | 780 | 780 | 777 | 777 | 600 |
2019/01/17 | 777 | 777 | 775 | 776 | 800 |
2019/01/16 | 778 | 785 | 777 | 777 | 700 |
2019/01/15 | 780 | 792 | 777 | 790 | 1,900 |
2019/01/11 | 776 | 777 | 775 | 777 | 1,200 |
2019/01/10 | 777 | 779 | 776 | 778 | 1,600 |
2019/01/09 | 787 | 787 | 779 | 779 | 500 |
2019/01/07 | 788 | 788 | 770 | 784 | 2,300 |
2019/01/04 | 775 | 779 | 775 | 778 | 400 |