1. HOME >
  2. 株価時系列 >
  3. 9713 >
  4. 2020年

9713 (株)ロイヤルホテル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1641,2351,1581,1939,5001,193
2020-12-291,1031,3001,1031,14913,6001,149
2020-12-281,1121,1411,1101,1109,3001,110
2020-12-251,1321,1321,1201,1204,8001,120
2020-12-241,1321,1381,1241,1246,2001,124
2020-12-231,1341,1431,1301,1383,1001,138
2020-12-221,1501,1531,1401,1404,5001,140
2020-12-211,1471,1591,1431,1597,7001,159
2020-12-181,1301,1751,1211,15915,8001,159
2020-12-171,1341,1401,1301,1304,8001,130
2020-12-161,1441,1491,1341,1345,0001,134
2020-12-151,1411,1451,1401,1429,6001,142
2020-12-141,1501,1551,1481,1511,9001,151
2020-12-111,1611,1611,1501,1506,2001,150
2020-12-101,1691,1701,1611,1615,5001,161
2020-12-091,1661,1731,1661,1693,4001,169
2020-12-081,1711,1721,1611,1685,4001,168
2020-12-071,1741,1751,1711,1711,6001,171
2020-12-041,1741,1791,1661,1716,8001,171
2020-12-031,1701,1901,1671,1749,0001,174
2020-12-021,1771,1881,1701,1702,7001,170
2020-12-011,1771,1771,1681,1724,0001,172
2020-11-301,1851,1881,1781,1784,7001,178
2020-11-271,1921,2061,1851,1887,4001,188
2020-11-261,2011,2031,1921,1927,3001,192
2020-11-251,2121,2151,2001,2087,6001,208
2020-11-241,2151,2151,2051,2151,5001,215
2020-11-201,2221,2251,2121,2141,4001,214
2020-11-191,2081,2231,2081,2201,7001,220
2020-11-181,2121,2201,2121,2122,0001,212
2020-11-171,2121,2121,2091,2127001,212
2020-11-161,2051,2151,2011,2062,2001,206
2020-11-131,2301,2301,1931,2083,4001,208
2020-11-121,2151,2351,2001,2004,8001,200
2020-11-111,2301,2431,2061,2157,6001,215
2020-11-101,2181,2211,1891,1927,5001,192
2020-11-091,2011,2091,1801,1802,6001,180
2020-11-061,2111,2201,2011,2012,0001,201
2020-11-051,2211,2381,2001,2104,1001,210
2020-11-041,2171,2471,2171,2211,3001,221
2020-11-021,2101,2211,2051,2063,6001,206
2020-10-301,2551,2551,2241,2271,3001,227
2020-10-291,2421,2621,2381,2532,5001,253
2020-10-281,2361,2951,2341,2482,4001,248
2020-10-271,2631,2871,2501,2501,9001,250
2020-10-261,2811,2881,2511,2631,5001,263
2020-10-231,2681,3181,2341,2792,9001,279
2020-10-221,2851,3161,2701,2781,4001,278
2020-10-211,2551,2851,2551,2851,4001,285
2020-10-201,2661,2661,2521,2552,1001,255
2020-10-191,2371,2501,2371,2461,7001,246
2020-10-161,2391,2551,2351,2511,8001,251
2020-10-151,2711,2721,2401,2405,3001,240
2020-10-141,2851,3061,2711,2711,9001,271
2020-10-131,2851,2951,2801,2882,8001,288
2020-10-121,3151,3151,2781,3155,4001,315
2020-10-091,3341,3341,3201,3209001,320
2020-10-081,3181,3481,3181,3183,4001,318
2020-10-071,3111,3251,3001,3201,1001,320
2020-10-061,3251,3301,3101,3305,4001,330
2020-10-051,3201,3301,3141,3271,0001,327
2020-10-021,3601,3601,3161,3252,4001,325
2020-09-301,3471,3691,3321,3402,3001,340
2020-09-291,3871,3871,3351,3475,3001,347
2020-09-281,4301,4301,3911,4175,9001,417
2020-09-251,4101,4101,4001,4012,3001,401
2020-09-241,3911,4101,3811,4002,7001,400
2020-09-231,3801,4051,3701,4058,3001,405
2020-09-181,3701,3711,3501,3693,1001,369
2020-09-171,3451,3701,3451,3601,6001,360
2020-09-161,3591,3591,3501,3501,0001,350
2020-09-151,3371,3521,3361,3522,9001,352
2020-09-141,3191,3581,3191,3364,1001,336
2020-09-111,3321,3321,3121,3196001,319
2020-09-101,3471,3471,3001,3192,7001,319
2020-09-091,3251,3291,3151,3173,7001,317
2020-09-081,3151,3371,3011,3303,6001,330
2020-09-071,3051,3351,3001,3003,7001,300
2020-09-041,2811,3601,2811,3186,9001,318
2020-09-031,3121,3121,2891,2981,2001,298
2020-09-021,3001,3171,2681,3122,3001,312
2020-09-011,3291,3291,3001,3002,3001,300
2020-08-311,3001,3331,3001,3001,5001,300
2020-08-281,3101,3401,2841,28510,9001,285
2020-08-271,3601,3711,3301,3336,7001,333
2020-08-261,2911,3501,2871,3405,2001,340
2020-08-251,2551,3121,2551,3016,5001,301
2020-08-241,2401,2711,2401,2502,9001,250
2020-08-211,2301,2421,2301,2357001,235
2020-08-201,2231,2291,2071,2203,1001,220
2020-08-191,2001,2241,2001,2181,8001,218
2020-08-181,2091,2111,2001,2009001,200
2020-08-171,2341,2351,1941,2043,2001,204
2020-08-141,2041,2501,1901,2345,2001,234
2020-08-131,2051,2501,2051,2264,0001,226
2020-08-121,2091,2121,1951,2066,9001,206
2020-08-111,2221,2221,1831,2057,7001,205
2020-08-071,1511,1921,1511,1922,8001,192
2020-08-061,1591,1601,1401,1592,3001,159
2020-08-051,1041,1701,1001,13415,7001,134
2020-08-041,0701,1861,0701,07428,6001,074
2020-08-031,1001,1871,0991,12217,0001,122
2020-07-311,1641,1981,1111,16011,9001,160
2020-07-301,2651,2651,2001,2015,5001,201
2020-07-291,2501,2501,2311,2361,4001,236
2020-07-281,2571,2631,2511,2511,1001,251
2020-07-271,2591,2591,2541,2541,5001,254
2020-07-221,2541,2571,2541,2572001,257
2020-07-211,2541,2711,2501,2712,4001,271
2020-07-201,2921,2921,2701,2782,9001,278
2020-07-171,2931,2931,2821,2824001,282
2020-07-161,2901,3051,2831,2852,9001,285
2020-07-151,2911,2911,2901,2903001,290
2020-07-141,2951,2991,2951,2997001,299
2020-07-131,3191,3191,2901,2933,3001,293
2020-07-101,3181,3201,2871,3201,8001,320
2020-07-091,2871,3071,2871,2881,5001,288
2020-07-081,3161,3171,2861,3176001,317
2020-07-071,3191,3191,2831,3162,0001,316
2020-07-061,2101,2991,2101,2991,5001,299
2020-07-031,2061,2621,2061,2404,3001,240
2020-07-021,3001,3001,2661,2663,8001,266
2020-07-011,3601,3601,3011,3102,5001,310
2020-06-301,3261,3521,3261,3524001,352
2020-06-291,3311,3401,3201,3301,2001,330
2020-06-261,3511,3511,3311,3316001,331
2020-06-251,3741,3741,3511,3518001,351
2020-06-241,3791,3791,3561,3561,4001,356
2020-06-231,3601,3601,3521,3559001,355
2020-06-221,3921,3921,3511,3541,8001,354
2020-06-191,3211,3691,3211,3329001,332
2020-06-181,3621,3621,3261,3265001,326
2020-06-171,3371,3471,3321,3328001,332
2020-06-161,3251,3301,3251,3302001,330
2020-06-151,3281,3281,3201,3221,1001,322
2020-06-121,3301,3361,3211,3251,7001,325
2020-06-111,3771,3771,3411,3412,3001,341
2020-06-101,3611,3611,3551,3555001,355
2020-06-091,3711,3711,3621,3621,2001,362
2020-06-081,4101,4181,3601,3713,7001,371
2020-06-051,3811,3811,3801,3801,0001,380
2020-06-041,3801,3831,3641,3791,4001,379
2020-06-031,3801,3881,3681,3852,7001,385
2020-06-021,3901,3951,3741,3871,1001,387
2020-06-011,3941,3941,3781,3852,2001,385
2020-05-291,3981,3981,3611,3951,0001,395
2020-05-281,4151,4151,3771,3812,0001,381
2020-05-271,4401,4401,3521,3554,9001,355
2020-05-261,3501,4301,3481,3708,7001,370
2020-05-251,3271,3501,3121,3503,3001,350
2020-05-221,2911,3241,2911,3243,7001,324
2020-05-211,2951,3081,2911,2911,1001,291
2020-05-201,2871,3191,2871,3003,1001,300
2020-05-191,3101,3191,2951,3001,3001,300
2020-05-181,2771,3231,2771,2861,1001,286
2020-05-151,2711,2771,2591,2679001,267
2020-05-141,3301,3301,2711,2714,7001,271
2020-05-131,3351,3371,3121,3308001,330
2020-05-121,3161,3351,3161,3301,5001,330
2020-05-111,3081,3301,3081,3162,6001,316
2020-05-081,2811,3281,2811,3001,5001,300
2020-05-071,2991,3051,2851,3031,6001,303
2020-05-011,2591,2791,2501,2701,1001,270
2020-04-301,2811,2901,2671,2891,8001,289
2020-04-281,2881,2901,2801,2802,0001,280
2020-04-271,2861,3001,2851,2871,9001,287
2020-04-241,2851,3071,2851,2886001,288
2020-04-231,2851,3081,2851,2852,2001,285
2020-04-221,3051,3051,2801,2808001,280
2020-04-211,3201,3201,3001,3009001,300
2020-04-201,3341,3341,3041,3201,4001,320
2020-04-171,3331,3331,3251,3298001,329
2020-04-161,3241,3351,3041,3331,8001,333
2020-04-151,3551,3721,3001,3002,7001,300
2020-04-141,2991,2991,2531,2959001,295
2020-04-131,2511,2961,2511,2731,4001,273
2020-04-101,3001,3031,2791,2794,3001,279
2020-04-091,2871,2871,2481,2771,6001,277
2020-04-081,2741,2741,2231,2303,0001,230
2020-04-071,1951,2281,1921,2283,1001,228
2020-04-061,1671,1991,1671,1672,3001,167
2020-04-031,2011,2241,1561,1663,5001,166
2020-04-021,2061,2421,2051,2052,2001,205
2020-04-011,2271,2361,2131,2131,7001,213
2020-03-311,2351,3031,2351,2551,5001,255
2020-03-301,2341,2651,2261,2604,7001,260
2020-03-271,4221,4221,3731,4145,6001,414
2020-03-261,3501,4201,3501,3625,0001,362
2020-03-251,4391,4401,3641,4406,3001,440
2020-03-241,3271,3831,3261,3794,2001,379
2020-03-231,3441,3441,2541,3273,6001,327
2020-03-191,2311,2701,2301,2704,0001,270
2020-03-181,3001,3441,2171,2513,7001,251
2020-03-171,1761,2791,1761,2526,4001,252
2020-03-161,2221,2401,2001,2366,3001,236
2020-03-131,1701,2251,1701,22012,6001,220
2020-03-121,2411,2791,2131,2179,7001,217
2020-03-111,2691,2731,2501,2703,6001,270
2020-03-101,1211,2651,1211,2587,1001,258
2020-03-091,2791,2791,1951,1954,1001,195
2020-03-061,2931,2931,2421,2705,3001,270
2020-03-051,2971,2971,2511,2755,9001,275
2020-03-041,1161,2451,1151,2078,9001,207
2020-03-031,2791,2801,1541,16423,1001,164
2020-03-021,1261,2451,1151,21027,7001,210
2020-02-281,1901,2601,1801,19221,3001,192
2020-02-271,3811,3911,2931,31617,8001,316
2020-02-261,3761,4391,3301,42625,3001,426
2020-02-251,3871,4381,3741,41511,0001,415
2020-02-211,4411,4551,4361,4557,8001,455
2020-02-201,4861,5011,4651,4656,2001,465
2020-02-191,4871,5091,4801,5025,4001,502
2020-02-181,4901,4971,4701,4877,7001,487
2020-02-171,5331,5341,4891,49011,1001,490
2020-02-141,5401,5541,5341,5342,5001,534
2020-02-131,5551,5561,5441,5561,5001,556
2020-02-121,5531,5601,5521,5521,2001,552
2020-02-101,5501,5521,5381,5521,0001,552
2020-02-071,5671,5701,5501,5652,0001,565
2020-02-061,5201,5691,5201,5676,3001,567
2020-02-051,5161,5331,5161,5252,3001,525
2020-02-041,5141,5341,5141,5151,6001,515
2020-02-031,5211,5211,4931,5108,6001,510
2020-01-311,5271,5551,5201,5374,6001,537
2020-01-301,5591,5591,5311,5335,1001,533
2020-01-291,5291,5611,5291,5522,7001,552
2020-01-281,5051,5541,5011,5479,1001,547
2020-01-271,5011,5411,5001,50620,7001,506
2020-01-241,6261,6281,6061,60610,1001,606
2020-01-231,6311,6431,6281,6294,1001,629
2020-01-221,6371,6381,6331,6343,0001,634
2020-01-211,6441,6441,6371,6381,8001,638
2020-01-201,6471,6471,6371,6442,2001,644
2020-01-171,6301,6411,6301,6341,8001,634
2020-01-161,6381,6381,6301,6302,6001,630
2020-01-151,6441,6441,6321,6322,3001,632
2020-01-141,6421,6501,6421,6441,9001,644
2020-01-101,6421,6481,6321,6473,4001,647
2020-01-091,6471,6511,6441,6473,4001,647
2020-01-081,6501,6501,6451,6482,4001,648
2020-01-071,6451,6531,6451,6521,4001,652
2020-01-061,6521,6561,6521,6522,0001,652

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-08-10]1株→1.18株 [1988-03-28]1株→1.137株