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 |
---|---|---|---|---|---|
2020/12/30 | 557 | 571 | 557 | 570 | 5,500 |
2020/12/29 | 560 | 560 | 551 | 558 | 1,600 |
2020/12/28 | 560 | 561 | 551 | 551 | 7,000 |
2020/12/25 | 565 | 569 | 560 | 560 | 1,600 |
2020/12/24 | 573 | 573 | 567 | 567 | 2,200 |
2020/12/23 | 570 | 572 | 569 | 572 | 600 |
2020/12/22 | 577 | 577 | 568 | 568 | 700 |
2020/12/21 | 569 | 579 | 567 | 568 | 1,500 |
2020/12/18 | 570 | 585 | 569 | 569 | 1,200 |
2020/12/17 | 570 | 582 | 570 | 570 | 3,300 |
2020/12/16 | 570 | 574 | 570 | 570 | 1,100 |
2020/12/15 | 569 | 573 | 569 | 570 | 6,400 |
2020/12/14 | 571 | 573 | 569 | 569 | 8,300 |
2020/12/11 | 573 | 574 | 573 | 573 | 1,200 |
2020/12/10 | 573 | 573 | 572 | 573 | 1,400 |
2020/12/09 | 580 | 588 | 572 | 573 | 500 |
2020/12/08 | 570 | 594 | 570 | 581 | 5,300 |
2020/12/07 | 572 | 585 | 570 | 572 | 1,900 |
2020/12/04 | 583 | 587 | 574 | 574 | 2,100 |
2020/12/03 | 586 | 586 | 572 | 573 | 3,500 |
2020/12/02 | 574 | 585 | 574 | 579 | 1,100 |
2020/12/01 | 576 | 589 | 573 | 574 | 2,200 |
2020/11/30 | 577 | 584 | 575 | 575 | 2,500 |
2020/11/27 | 587 | 587 | 573 | 576 | 2,400 |
2020/11/26 | 575 | 588 | 575 | 577 | 2,700 |
2020/11/25 | 580 | 580 | 571 | 573 | 1,800 |
2020/11/24 | 577 | 594 | 577 | 588 | 2,000 |
2020/11/20 | 587 | 587 | 572 | 574 | 6,600 |
2020/11/19 | 582 | 604 | 580 | 587 | 3,800 |
2020/11/18 | 599 | 599 | 580 | 584 | 8,300 |
2020/11/17 | 599 | 601 | 591 | 598 | 3,500 |
2020/11/16 | 600 | 600 | 597 | 599 | 3,000 |
2020/11/13 | 600 | 603 | 598 | 600 | 900 |
2020/11/12 | 606 | 606 | 600 | 606 | 300 |
2020/11/11 | 609 | 609 | 600 | 606 | 700 |
2020/11/10 | 614 | 614 | 599 | 600 | 2,100 |
2020/11/09 | 605 | 605 | 594 | 594 | 500 |
2020/11/06 | 590 | 605 | 590 | 605 | 2,000 |
2020/11/05 | 609 | 615 | 600 | 615 | 1,800 |
2020/11/04 | 601 | 615 | 600 | 615 | 1,000 |
2020/11/02 | 604 | 605 | 600 | 601 | 1,100 |
2020/10/30 | 605 | 605 | 605 | 605 | 200 |
2020/10/29 | 620 | 620 | 606 | 606 | 1,300 |
2020/10/28 | 615 | 615 | 600 | 602 | 800 |
2020/10/27 | 600 | 617 | 600 | 615 | 3,900 |
2020/10/26 | 620 | 620 | 598 | 600 | 1,900 |
2020/10/23 | 625 | 625 | 603 | 612 | 1,800 |
2020/10/22 | 603 | 605 | 592 | 592 | 1,300 |
2020/10/21 | 606 | 613 | 604 | 608 | 2,300 |
2020/10/20 | 608 | 610 | 590 | 610 | 3,200 |
2020/10/19 | 611 | 626 | 611 | 616 | 1,700 |
2020/10/16 | 616 | 616 | 605 | 612 | 2,200 |
2020/10/15 | 619 | 619 | 609 | 616 | 1,000 |
2020/10/14 | 619 | 619 | 613 | 619 | 400 |
2020/10/13 | 610 | 611 | 608 | 610 | 3,500 |
2020/10/12 | 629 | 629 | 610 | 612 | 2,500 |
2020/10/09 | 639 | 639 | 628 | 629 | 2,800 |
2020/10/08 | 635 | 635 | 625 | 635 | 2,700 |
2020/10/07 | 624 | 627 | 606 | 619 | 6,500 |
2020/10/06 | 640 | 649 | 621 | 624 | 6,100 |
2020/10/05 | 619 | 649 | 619 | 639 | 5,400 |
2020/10/02 | 620 | 620 | 613 | 619 | 3,400 |
2020/09/30 | 615 | 615 | 601 | 610 | 1,100 |
2020/09/29 | 617 | 617 | 604 | 614 | 400 |
2020/09/28 | 620 | 622 | 596 | 601 | 3,500 |
2020/09/25 | 605 | 617 | 604 | 617 | 2,300 |
2020/09/24 | 608 | 617 | 605 | 605 | 1,000 |
2020/09/23 | 619 | 619 | 608 | 608 | 1,700 |
2020/09/18 | 614 | 614 | 614 | 614 | 400 |
2020/09/17 | 605 | 614 | 604 | 614 | 2,000 |
2020/09/16 | 620 | 620 | 606 | 607 | 900 |
2020/09/15 | 620 | 625 | 617 | 625 | 1,600 |
2020/09/14 | 620 | 629 | 618 | 620 | 4,200 |
2020/09/11 | 605 | 621 | 605 | 615 | 3,400 |
2020/09/10 | 625 | 625 | 600 | 605 | 3,100 |
2020/09/09 | 589 | 609 | 588 | 599 | 2,600 |
2020/09/08 | 607 | 680 | 591 | 591 | 7,700 |
2020/09/07 | 590 | 609 | 588 | 588 | 1,500 |
2020/09/04 | 596 | 596 | 595 | 596 | 400 |
2020/09/03 | 599 | 599 | 579 | 588 | 3,200 |
2020/09/01 | 597 | 599 | 587 | 599 | 1,300 |
2020/08/31 | 585 | 600 | 581 | 600 | 3,400 |
2020/08/28 | 593 | 599 | 572 | 585 | 2,500 |
2020/08/27 | 581 | 599 | 581 | 591 | 1,700 |
2020/08/26 | 575 | 600 | 575 | 587 | 4,800 |
2020/08/25 | 559 | 575 | 557 | 575 | 2,100 |
2020/08/24 | 557 | 557 | 557 | 557 | 600 |
2020/08/21 | 556 | 557 | 555 | 557 | 400 |
2020/08/20 | 558 | 558 | 542 | 557 | 2,500 |
2020/08/19 | 554 | 560 | 550 | 558 | 1,800 |
2020/08/18 | 553 | 554 | 553 | 554 | 200 |
2020/08/17 | 556 | 556 | 554 | 555 | 800 |
2020/08/14 | 553 | 571 | 553 | 556 | 2,400 |
2020/08/13 | 553 | 554 | 553 | 553 | 400 |
2020/08/12 | 554 | 554 | 550 | 551 | 1,000 |
2020/08/11 | 570 | 574 | 554 | 554 | 900 |
2020/08/07 | 551 | 551 | 550 | 550 | 400 |
2020/08/06 | 552 | 552 | 551 | 551 | 400 |
2020/08/05 | 569 | 569 | 551 | 551 | 400 |
2020/08/04 | 568 | 568 | 533 | 533 | 2,300 |
2020/08/03 | 550 | 550 | 524 | 543 | 2,600 |
2020/07/31 | 550 | 558 | 550 | 552 | 1,100 |
2020/07/30 | 555 | 562 | 552 | 562 | 400 |
2020/07/29 | 561 | 561 | 557 | 557 | 1,500 |
2020/07/28 | 564 | 564 | 560 | 561 | 700 |
2020/07/27 | 570 | 570 | 560 | 560 | 600 |
2020/07/22 | 552 | 570 | 551 | 570 | 900 |
2020/07/21 | 558 | 558 | 552 | 552 | 1,500 |
2020/07/20 | 573 | 573 | 563 | 563 | 700 |
2020/07/17 | 570 | 573 | 568 | 568 | 400 |
2020/07/16 | 576 | 576 | 562 | 562 | 1,800 |
2020/07/15 | 586 | 586 | 574 | 574 | 2,500 |
2020/07/14 | 579 | 579 | 571 | 571 | 1,500 |
2020/07/13 | 581 | 592 | 580 | 584 | 1,800 |
2020/07/10 | 589 | 594 | 583 | 594 | 1,900 |
2020/07/09 | 585 | 588 | 585 | 587 | 400 |
2020/07/08 | 599 | 599 | 595 | 595 | 1,400 |
2020/07/07 | 608 | 608 | 595 | 601 | 2,600 |
2020/07/06 | 600 | 607 | 596 | 607 | 2,000 |
2020/07/03 | 607 | 613 | 607 | 610 | 800 |
2020/07/02 | 610 | 610 | 603 | 603 | 400 |
2020/07/01 | 613 | 618 | 609 | 615 | 1,700 |
2020/06/30 | 603 | 605 | 603 | 605 | 400 |
2020/06/26 | 602 | 610 | 600 | 603 | 2,300 |
2020/06/25 | 612 | 612 | 600 | 602 | 2,000 |
2020/06/24 | 624 | 624 | 607 | 607 | 700 |
2020/06/23 | 624 | 624 | 613 | 616 | 1,100 |
2020/06/22 | 608 | 614 | 608 | 610 | 800 |
2020/06/19 | 615 | 617 | 605 | 605 | 1,100 |
2020/06/18 | 615 | 615 | 607 | 608 | 600 |
2020/06/17 | 616 | 617 | 616 | 616 | 1,100 |
2020/06/16 | 617 | 617 | 601 | 615 | 1,300 |
2020/06/15 | 599 | 612 | 599 | 602 | 1,800 |
2020/06/12 | 600 | 635 | 600 | 612 | 4,200 |
2020/06/11 | 625 | 627 | 624 | 624 | 1,000 |
2020/06/10 | 642 | 642 | 628 | 628 | 1,900 |
2020/06/09 | 633 | 637 | 630 | 632 | 1,500 |
2020/06/08 | 643 | 643 | 633 | 633 | 1,800 |
2020/06/05 | 643 | 643 | 643 | 643 | 700 |
2020/06/04 | 626 | 636 | 626 | 636 | 700 |
2020/06/03 | 655 | 655 | 632 | 636 | 3,500 |
2020/06/02 | 643 | 643 | 615 | 629 | 8,300 |
2020/06/01 | 634 | 643 | 633 | 642 | 1,900 |
2020/05/29 | 634 | 634 | 631 | 631 | 800 |
2020/05/28 | 647 | 647 | 636 | 636 | 1,100 |
2020/05/27 | 650 | 650 | 632 | 641 | 6,400 |
2020/05/26 | 635 | 642 | 615 | 635 | 11,300 |
2020/05/25 | 605 | 655 | 605 | 649 | 8,400 |
2020/05/22 | 594 | 597 | 590 | 597 | 1,600 |
2020/05/21 | 592 | 592 | 592 | 592 | 100 |
2020/05/20 | 599 | 605 | 592 | 598 | 1,800 |
2020/05/19 | 604 | 604 | 581 | 598 | 2,600 |
2020/05/18 | 600 | 605 | 580 | 604 | 4,000 |
2020/05/15 | 599 | 599 | 599 | 599 | 200 |
2020/05/14 | 595 | 605 | 590 | 604 | 1,000 |
2020/05/13 | 595 | 600 | 591 | 595 | 3,400 |
2020/05/12 | 587 | 597 | 584 | 591 | 3,800 |
2020/05/11 | 564 | 572 | 555 | 567 | 6,800 |
2020/05/08 | 549 | 553 | 548 | 548 | 1,900 |
2020/05/07 | 545 | 549 | 545 | 549 | 400 |
2020/05/01 | 551 | 552 | 542 | 546 | 2,000 |
2020/04/30 | 550 | 550 | 541 | 545 | 3,600 |
2020/04/28 | 547 | 549 | 547 | 549 | 200 |
2020/04/27 | 560 | 560 | 540 | 546 | 1,300 |
2020/04/24 | 560 | 560 | 560 | 560 | 400 |
2020/04/23 | 543 | 552 | 543 | 552 | 300 |
2020/04/22 | 558 | 558 | 540 | 545 | 800 |
2020/04/21 | 532 | 568 | 530 | 558 | 2,400 |
2020/04/20 | 570 | 570 | 567 | 569 | 500 |
2020/04/17 | 563 | 563 | 559 | 560 | 1,700 |
2020/04/16 | 540 | 540 | 520 | 521 | 1,700 |
2020/04/15 | 548 | 551 | 540 | 540 | 2,000 |
2020/04/14 | 548 | 550 | 548 | 548 | 500 |
2020/04/13 | 550 | 562 | 541 | 550 | 2,900 |
2020/04/10 | 559 | 559 | 539 | 546 | 1,800 |
2020/04/09 | 540 | 541 | 532 | 532 | 4,000 |
2020/04/08 | 514 | 533 | 514 | 530 | 10,700 |
2020/04/07 | 513 | 516 | 505 | 515 | 3,200 |
2020/04/06 | 495 | 514 | 478 | 495 | 9,700 |
2020/04/03 | 520 | 525 | 515 | 515 | 4,000 |
2020/04/02 | 534 | 541 | 516 | 528 | 10,900 |
2020/04/01 | 579 | 580 | 550 | 550 | 3,200 |
2020/03/31 | 570 | 590 | 567 | 590 | 4,600 |
2020/03/30 | 553 | 575 | 553 | 570 | 11,200 |
2020/03/27 | 634 | 690 | 634 | 650 | 5,200 |
2020/03/26 | 619 | 634 | 589 | 634 | 3,200 |
2020/03/25 | 609 | 622 | 589 | 622 | 4,900 |
2020/03/24 | 561 | 575 | 561 | 575 | 2,900 |
2020/03/23 | 546 | 570 | 546 | 551 | 1,400 |
2020/03/19 | 566 | 566 | 546 | 546 | 2,900 |
2020/03/18 | 550 | 566 | 546 | 566 | 1,900 |
2020/03/17 | 544 | 562 | 535 | 552 | 3,100 |
2020/03/16 | 562 | 562 | 532 | 554 | 1,900 |
2020/03/13 | 569 | 569 | 523 | 532 | 7,300 |
2020/03/12 | 590 | 600 | 582 | 582 | 3,100 |
2020/03/11 | 600 | 618 | 586 | 590 | 3,400 |
2020/03/10 | 598 | 599 | 577 | 599 | 4,200 |
2020/03/09 | 660 | 660 | 630 | 638 | 3,200 |
2020/03/06 | 665 | 680 | 659 | 680 | 1,700 |
2020/03/05 | 667 | 698 | 667 | 673 | 1,500 |
2020/03/04 | 660 | 673 | 660 | 664 | 1,700 |
2020/03/03 | 679 | 680 | 668 | 680 | 3,000 |
2020/03/02 | 663 | 679 | 653 | 679 | 3,000 |
2020/02/28 | 636 | 707 | 630 | 663 | 4,100 |
2020/02/27 | 710 | 711 | 700 | 701 | 5,200 |
2020/02/26 | 725 | 725 | 708 | 708 | 4,100 |
2020/02/25 | 716 | 720 | 711 | 714 | 4,200 |
2020/02/21 | 730 | 734 | 726 | 727 | 1,700 |
2020/02/20 | 730 | 730 | 730 | 730 | 100 |
2020/02/19 | 729 | 735 | 726 | 735 | 3,000 |
2020/02/18 | 735 | 735 | 729 | 731 | 2,500 |
2020/02/17 | 730 | 731 | 726 | 726 | 7,400 |
2020/02/14 | 731 | 735 | 731 | 732 | 1,600 |
2020/02/13 | 732 | 732 | 732 | 732 | 100 |
2020/02/12 | 732 | 733 | 731 | 731 | 1,100 |
2020/02/10 | 733 | 733 | 731 | 731 | 2,800 |
2020/02/07 | 733 | 735 | 730 | 733 | 1,500 |
2020/02/06 | 739 | 739 | 733 | 733 | 1,000 |
2020/02/05 | 733 | 734 | 733 | 733 | 1,900 |
2020/02/04 | 730 | 745 | 730 | 732 | 2,600 |
2020/02/03 | 734 | 734 | 731 | 731 | 1,600 |
2020/01/31 | 740 | 740 | 730 | 734 | 2,800 |
2020/01/30 | 741 | 746 | 731 | 731 | 6,800 |
2020/01/29 | 736 | 741 | 736 | 741 | 300 |
2020/01/28 | 745 | 745 | 736 | 736 | 3,800 |
2020/01/27 | 737 | 745 | 737 | 745 | 2,300 |
2020/01/24 | 735 | 740 | 735 | 737 | 600 |
2020/01/23 | 734 | 740 | 731 | 739 | 6,100 |
2020/01/22 | 737 | 738 | 733 | 734 | 3,700 |
2020/01/21 | 740 | 740 | 737 | 737 | 7,900 |
2020/01/20 | 744 | 744 | 744 | 744 | 300 |
2020/01/17 | 737 | 745 | 737 | 742 | 1,900 |
2020/01/16 | 741 | 741 | 736 | 737 | 3,000 |
2020/01/15 | 741 | 742 | 740 | 742 | 500 |
2020/01/14 | 742 | 744 | 740 | 740 | 1,600 |
2020/01/10 | 745 | 745 | 740 | 743 | 1,400 |
2020/01/09 | 741 | 743 | 738 | 738 | 2,400 |
2020/01/08 | 744 | 744 | 736 | 736 | 1,800 |
2020/01/07 | 745 | 745 | 740 | 744 | 2,600 |
2020/01/06 | 740 | 741 | 740 | 740 | 1,400 |