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 |
---|---|---|---|---|---|
2022/12/30 | 687 | 698 | 677 | 692 | 7,900 |
2022/12/29 | 666 | 686 | 666 | 681 | 4,900 |
2022/12/28 | 661 | 685 | 661 | 674 | 14,800 |
2022/12/27 | 655 | 680 | 655 | 676 | 10,000 |
2022/12/26 | 653 | 660 | 651 | 651 | 7,500 |
2022/12/23 | 667 | 670 | 652 | 658 | 9,900 |
2022/12/22 | 681 | 684 | 665 | 680 | 10,400 |
2022/12/21 | 669 | 679 | 664 | 665 | 9,100 |
2022/12/20 | 700 | 701 | 662 | 668 | 22,000 |
2022/12/19 | 704 | 705 | 697 | 701 | 6,800 |
2022/12/16 | 706 | 709 | 703 | 708 | 7,000 |
2022/12/15 | 706 | 714 | 705 | 708 | 5,000 |
2022/12/14 | 708 | 711 | 703 | 706 | 1,800 |
2022/12/13 | 701 | 708 | 700 | 700 | 8,300 |
2022/12/12 | 704 | 712 | 703 | 706 | 2,800 |
2022/12/09 | 701 | 712 | 701 | 708 | 3,500 |
2022/12/08 | 710 | 713 | 703 | 706 | 5,000 |
2022/12/07 | 695 | 722 | 695 | 720 | 16,500 |
2022/12/06 | 702 | 707 | 695 | 703 | 8,400 |
2022/12/05 | 703 | 712 | 703 | 704 | 4,700 |
2022/12/02 | 713 | 717 | 708 | 708 | 10,300 |
2022/12/01 | 725 | 729 | 711 | 712 | 17,100 |
2022/11/30 | 721 | 738 | 714 | 725 | 18,500 |
2022/11/29 | 708 | 720 | 704 | 715 | 6,800 |
2022/11/28 | 722 | 722 | 714 | 715 | 5,900 |
2022/11/25 | 713 | 724 | 709 | 724 | 7,300 |
2022/11/24 | 709 | 727 | 709 | 709 | 20,100 |
2022/11/22 | 728 | 728 | 712 | 714 | 15,100 |
2022/11/21 | 715 | 744 | 715 | 729 | 24,400 |
2022/11/18 | 709 | 717 | 704 | 717 | 5,500 |
2022/11/17 | 710 | 715 | 702 | 708 | 10,200 |
2022/11/16 | 702 | 708 | 691 | 708 | 14,200 |
2022/11/15 | 702 | 708 | 702 | 703 | 5,900 |
2022/11/14 | 704 | 710 | 696 | 707 | 11,700 |
2022/11/11 | 718 | 718 | 702 | 710 | 25,200 |
2022/11/10 | 725 | 746 | 700 | 723 | 43,700 |
2022/11/09 | 761 | 767 | 757 | 767 | 18,300 |
2022/11/08 | 757 | 760 | 753 | 756 | 4,300 |
2022/11/07 | 736 | 760 | 733 | 747 | 13,500 |
2022/11/04 | 725 | 735 | 720 | 735 | 17,400 |
2022/11/02 | 740 | 741 | 725 | 731 | 24,500 |
2022/11/01 | 766 | 766 | 746 | 746 | 21,700 |
2022/10/31 | 767 | 770 | 757 | 766 | 9,800 |
2022/10/28 | 765 | 774 | 760 | 768 | 8,500 |
2022/10/27 | 757 | 775 | 747 | 767 | 11,600 |
2022/10/26 | 771 | 773 | 759 | 760 | 11,200 |
2022/10/25 | 774 | 774 | 740 | 765 | 25,600 |
2022/10/24 | 804 | 804 | 761 | 774 | 28,300 |
2022/10/21 | 786 | 790 | 776 | 789 | 17,500 |
2022/10/20 | 813 | 813 | 772 | 782 | 62,400 |
2022/10/19 | 820 | 832 | 805 | 805 | 71,300 |
2022/10/18 | 827 | 840 | 810 | 818 | 117,100 |
2022/10/17 | 803 | 830 | 795 | 824 | 96,600 |
2022/10/14 | 820 | 820 | 783 | 800 | 60,400 |
2022/10/13 | 816 | 821 | 793 | 802 | 124,600 |
2022/10/12 | 766 | 805 | 753 | 796 | 88,100 |
2022/10/11 | 754 | 775 | 735 | 743 | 41,100 |
2022/10/07 | 725 | 739 | 714 | 739 | 7,500 |
2022/10/06 | 716 | 730 | 712 | 729 | 7,200 |
2022/10/05 | 746 | 746 | 718 | 723 | 8,600 |
2022/10/04 | 736 | 749 | 733 | 738 | 7,200 |
2022/10/03 | 736 | 753 | 735 | 750 | 4,600 |
2022/09/30 | 749 | 751 | 731 | 751 | 8,700 |
2022/09/29 | 762 | 762 | 740 | 750 | 12,200 |
2022/09/28 | 763 | 775 | 735 | 749 | 40,700 |
2022/09/27 | 734 | 765 | 726 | 760 | 37,900 |
2022/09/26 | 752 | 759 | 725 | 731 | 17,500 |
2022/09/22 | 705 | 745 | 700 | 730 | 10,000 |
2022/09/21 | 705 | 742 | 704 | 720 | 9,400 |
2022/09/20 | 750 | 758 | 691 | 712 | 21,500 |
2022/09/16 | 761 | 761 | 730 | 740 | 25,100 |
2022/09/15 | 708 | 784 | 708 | 761 | 146,700 |
2022/09/14 | 665 | 690 | 664 | 684 | 7,300 |
2022/09/13 | 673 | 680 | 663 | 680 | 10,300 |
2022/09/12 | 654 | 674 | 648 | 674 | 6,700 |
2022/09/09 | 642 | 645 | 642 | 644 | 500 |
2022/09/08 | 649 | 650 | 641 | 641 | 500 |
2022/09/07 | 644 | 644 | 644 | 644 | 300 |
2022/09/06 | 642 | 649 | 641 | 646 | 2,200 |
2022/09/05 | 644 | 648 | 642 | 642 | 2,300 |
2022/09/02 | 652 | 652 | 644 | 644 | 1,000 |
2022/09/01 | 654 | 664 | 652 | 652 | 4,900 |
2022/08/31 | 652 | 657 | 652 | 654 | 900 |
2022/08/30 | 651 | 658 | 650 | 650 | 2,100 |
2022/08/29 | 645 | 650 | 645 | 650 | 2,200 |
2022/08/26 | 652 | 658 | 652 | 658 | 1,200 |
2022/08/25 | 649 | 650 | 648 | 650 | 1,200 |
2022/08/24 | 646 | 646 | 645 | 645 | 400 |
2022/08/23 | 645 | 648 | 643 | 644 | 1,500 |
2022/08/22 | 646 | 650 | 643 | 643 | 2,000 |
2022/08/19 | 650 | 650 | 640 | 642 | 2,600 |
2022/08/18 | 646 | 647 | 644 | 646 | 1,500 |
2022/08/17 | 639 | 645 | 639 | 645 | 1,700 |
2022/08/16 | 640 | 640 | 639 | 639 | 300 |
2022/08/15 | 635 | 642 | 635 | 642 | 1,500 |
2022/08/12 | 640 | 640 | 634 | 640 | 1,900 |
2022/08/10 | 631 | 634 | 631 | 634 | 200 |
2022/08/09 | 641 | 641 | 637 | 640 | 900 |
2022/08/08 | 646 | 646 | 640 | 643 | 1,100 |
2022/08/05 | 640 | 640 | 636 | 637 | 1,100 |
2022/08/04 | 635 | 636 | 635 | 636 | 800 |
2022/08/03 | 640 | 640 | 631 | 632 | 400 |
2022/08/02 | 642 | 644 | 641 | 641 | 600 |
2022/08/01 | 641 | 641 | 637 | 641 | 700 |
2022/07/29 | 634 | 640 | 633 | 633 | 1,000 |
2022/07/28 | 645 | 645 | 644 | 644 | 400 |
2022/07/27 | 645 | 646 | 645 | 646 | 400 |
2022/07/26 | 635 | 640 | 635 | 640 | 2,900 |
2022/07/25 | 632 | 632 | 625 | 632 | 1,300 |
2022/07/22 | 628 | 635 | 628 | 635 | 300 |
2022/07/21 | 630 | 631 | 628 | 628 | 800 |
2022/07/20 | 629 | 640 | 629 | 630 | 1,300 |
2022/07/19 | 630 | 639 | 629 | 629 | 300 |
2022/07/15 | 630 | 630 | 620 | 630 | 1,900 |
2022/07/13 | 632 | 635 | 632 | 635 | 200 |
2022/07/12 | 645 | 651 | 632 | 642 | 2,600 |
2022/07/11 | 627 | 662 | 627 | 645 | 3,000 |
2022/07/08 | 638 | 638 | 627 | 627 | 500 |
2022/07/07 | 624 | 636 | 624 | 628 | 800 |
2022/07/06 | 645 | 646 | 620 | 625 | 2,500 |
2022/07/05 | 652 | 665 | 630 | 644 | 4,000 |
2022/07/04 | 650 | 650 | 650 | 650 | 100 |
2022/07/01 | 673 | 673 | 651 | 651 | 1,700 |
2022/06/30 | 654 | 675 | 654 | 675 | 2,700 |
2022/06/29 | 663 | 663 | 658 | 658 | 1,400 |
2022/06/28 | 662 | 662 | 655 | 661 | 1,000 |
2022/06/27 | 662 | 662 | 656 | 662 | 2,900 |
2022/06/24 | 650 | 662 | 646 | 662 | 2,300 |
2022/06/23 | 660 | 664 | 648 | 654 | 3,200 |
2022/06/22 | 654 | 654 | 644 | 654 | 2,700 |
2022/06/21 | 664 | 664 | 650 | 655 | 4,500 |
2022/06/20 | 659 | 659 | 646 | 655 | 2,300 |
2022/06/17 | 648 | 658 | 645 | 649 | 3,200 |
2022/06/16 | 655 | 687 | 655 | 668 | 2,900 |
2022/06/15 | 671 | 671 | 645 | 653 | 5,600 |
2022/06/14 | 687 | 687 | 661 | 681 | 6,700 |
2022/06/13 | 688 | 693 | 687 | 689 | 2,800 |
2022/06/10 | 676 | 694 | 676 | 688 | 3,600 |
2022/06/09 | 686 | 693 | 676 | 689 | 8,300 |
2022/06/08 | 693 | 693 | 680 | 686 | 2,400 |
2022/06/07 | 693 | 693 | 686 | 686 | 5,600 |
2022/06/06 | 678 | 689 | 678 | 687 | 4,000 |
2022/06/03 | 678 | 678 | 661 | 675 | 4,300 |
2022/06/02 | 667 | 670 | 660 | 670 | 2,000 |
2022/06/01 | 673 | 677 | 651 | 667 | 13,100 |
2022/05/31 | 680 | 695 | 671 | 678 | 32,900 |
2022/05/30 | 647 | 673 | 643 | 660 | 16,900 |
2022/05/27 | 620 | 644 | 620 | 643 | 10,600 |
2022/05/26 | 615 | 620 | 612 | 618 | 5,700 |
2022/05/25 | 604 | 613 | 604 | 613 | 600 |
2022/05/24 | 613 | 613 | 613 | 613 | 200 |
2022/05/23 | 610 | 613 | 610 | 613 | 500 |
2022/05/20 | 617 | 617 | 609 | 615 | 400 |
2022/05/19 | 617 | 617 | 610 | 616 | 1,500 |
2022/05/18 | 616 | 618 | 611 | 617 | 2,800 |
2022/05/17 | 605 | 605 | 602 | 602 | 400 |
2022/05/16 | 615 | 615 | 605 | 605 | 1,500 |
2022/05/13 | 614 | 614 | 613 | 613 | 600 |
2022/05/12 | 601 | 614 | 601 | 613 | 700 |
2022/05/10 | 605 | 611 | 605 | 611 | 700 |
2022/05/09 | 616 | 620 | 600 | 620 | 5,900 |
2022/05/06 | 604 | 619 | 603 | 616 | 9,200 |
2022/05/02 | 599 | 600 | 596 | 596 | 1,800 |
2022/04/28 | 590 | 592 | 590 | 592 | 200 |
2022/04/27 | 586 | 588 | 586 | 588 | 1,000 |
2022/04/26 | 583 | 588 | 583 | 588 | 700 |
2022/04/25 | 590 | 592 | 588 | 592 | 900 |
2022/04/22 | 590 | 590 | 590 | 590 | 800 |
2022/04/21 | 593 | 593 | 580 | 592 | 1,500 |
2022/04/20 | 575 | 585 | 575 | 585 | 6,800 |
2022/04/19 | 585 | 586 | 585 | 586 | 1,400 |
2022/04/18 | 589 | 589 | 589 | 589 | 300 |
2022/04/15 | 599 | 599 | 595 | 595 | 400 |
2022/04/14 | 595 | 598 | 595 | 598 | 1,600 |
2022/04/13 | 590 | 598 | 590 | 597 | 300 |
2022/04/12 | 590 | 590 | 589 | 589 | 900 |
2022/04/11 | 592 | 592 | 592 | 592 | 300 |
2022/04/08 | 592 | 592 | 592 | 592 | 500 |
2022/04/07 | 598 | 598 | 592 | 592 | 300 |
2022/04/06 | 597 | 598 | 592 | 598 | 1,700 |
2022/04/05 | 592 | 599 | 592 | 597 | 300 |
2022/04/04 | 597 | 597 | 590 | 595 | 1,700 |
2022/04/01 | 597 | 599 | 596 | 598 | 1,200 |
2022/03/31 | 619 | 619 | 606 | 606 | 1,800 |
2022/03/30 | 590 | 604 | 590 | 603 | 3,300 |
2022/03/29 | 608 | 610 | 608 | 610 | 2,100 |
2022/03/28 | 606 | 610 | 605 | 610 | 2,500 |
2022/03/25 | 619 | 619 | 609 | 610 | 2,900 |
2022/03/24 | 613 | 617 | 613 | 617 | 3,300 |
2022/03/23 | 620 | 620 | 608 | 612 | 3,700 |
2022/03/22 | 619 | 619 | 595 | 614 | 6,900 |
2022/03/18 | 614 | 620 | 601 | 618 | 2,900 |
2022/03/17 | 615 | 615 | 605 | 608 | 2,800 |
2022/03/16 | 596 | 605 | 596 | 605 | 1,100 |
2022/03/15 | 597 | 599 | 595 | 595 | 1,800 |
2022/03/14 | 605 | 605 | 593 | 597 | 2,100 |
2022/03/11 | 585 | 594 | 585 | 588 | 800 |
2022/03/10 | 576 | 585 | 576 | 585 | 1,300 |
2022/03/09 | 569 | 579 | 559 | 566 | 2,200 |
2022/03/08 | 565 | 579 | 565 | 572 | 3,300 |
2022/03/07 | 590 | 599 | 568 | 585 | 4,300 |
2022/03/04 | 595 | 599 | 592 | 593 | 1,500 |
2022/03/03 | 601 | 601 | 597 | 601 | 600 |
2022/03/02 | 599 | 602 | 599 | 602 | 1,200 |
2022/03/01 | 599 | 603 | 599 | 599 | 1,000 |
2022/02/28 | 605 | 605 | 599 | 599 | 1,300 |
2022/02/25 | 599 | 603 | 595 | 595 | 2,000 |
2022/02/24 | 610 | 610 | 599 | 599 | 1,000 |
2022/02/22 | 599 | 610 | 599 | 610 | 500 |
2022/02/21 | 605 | 605 | 595 | 605 | 1,900 |
2022/02/18 | 605 | 609 | 599 | 609 | 1,800 |
2022/02/17 | 609 | 609 | 599 | 605 | 2,900 |
2022/02/16 | 611 | 620 | 609 | 609 | 1,200 |
2022/02/15 | 623 | 623 | 608 | 611 | 1,800 |
2022/02/14 | 611 | 638 | 610 | 610 | 2,500 |
2022/02/10 | 603 | 611 | 600 | 611 | 800 |
2022/02/09 | 604 | 605 | 604 | 605 | 1,000 |
2022/02/08 | 605 | 605 | 600 | 602 | 1,300 |
2022/02/07 | 603 | 611 | 600 | 611 | 3,600 |
2022/02/04 | 614 | 614 | 611 | 611 | 200 |
2022/02/03 | 610 | 610 | 606 | 606 | 600 |
2022/02/02 | 605 | 610 | 605 | 610 | 600 |
2022/02/01 | 610 | 610 | 610 | 610 | 100 |
2022/01/31 | 606 | 608 | 606 | 608 | 1,100 |
2022/01/28 | 605 | 618 | 598 | 618 | 3,100 |
2022/01/27 | 588 | 607 | 588 | 606 | 2,800 |
2022/01/26 | 596 | 596 | 596 | 596 | 200 |
2022/01/25 | 600 | 605 | 595 | 596 | 1,000 |
2022/01/24 | 598 | 598 | 598 | 598 | 200 |
2022/01/21 | 607 | 607 | 598 | 598 | 600 |
2022/01/20 | 606 | 606 | 600 | 600 | 1,000 |
2022/01/19 | 600 | 602 | 599 | 602 | 400 |
2022/01/18 | 596 | 603 | 596 | 603 | 300 |
2022/01/17 | 600 | 601 | 595 | 596 | 1,400 |
2022/01/14 | 600 | 600 | 600 | 600 | 200 |
2022/01/13 | 592 | 594 | 592 | 594 | 400 |
2022/01/12 | 595 | 600 | 592 | 592 | 2,900 |
2022/01/11 | 606 | 606 | 581 | 591 | 8,400 |
2022/01/07 | 609 | 609 | 600 | 601 | 2,800 |
2022/01/06 | 600 | 617 | 600 | 610 | 3,000 |
2022/01/05 | 618 | 618 | 608 | 608 | 1,700 |
2022/01/04 | 615 | 615 | 608 | 609 | 1,600 |