1. HOME >
  2. 株価時系列 >
  3. 9713 >
  4. 2021年

9713 (株)ロイヤルホテル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1441,1701,1441,1704,2001,170
2021-12-291,1181,1511,1121,1434,2001,143
2021-12-281,1111,1191,1031,11119,5001,111
2021-12-271,1451,1451,1131,11312,3001,113
2021-12-241,1571,1611,1371,1458,5001,145
2021-12-231,1651,1651,1571,1581,5001,158
2021-12-221,1581,1701,1581,1604,7001,160
2021-12-211,1701,1701,1581,1585,2001,158
2021-12-201,1701,1701,1631,1694,4001,169
2021-12-171,1671,1721,1651,1703,7001,170
2021-12-161,1701,1771,1701,1731,9001,173
2021-12-151,1741,1771,1701,1702,9001,170
2021-12-141,1721,1801,1711,1742,2001,174
2021-12-131,1711,1771,1711,1743,2001,174
2021-12-101,1561,1811,1561,1713,4001,171
2021-12-091,1751,1811,1741,1811,3001,181
2021-12-081,1781,1801,1761,1802,7001,180
2021-12-071,1781,1801,1711,1782,1001,178
2021-12-061,1701,1781,1601,1713,1001,171
2021-12-031,1791,1791,1651,1703,1001,170
2021-12-021,1721,1761,1531,1559,2001,155
2021-12-011,1811,1811,1661,1724,8001,172
2021-11-301,1761,1971,1761,1813,2001,181
2021-11-291,1971,1971,1691,17410,8001,174
2021-11-261,2391,2391,2121,2125,6001,212
2021-11-251,2351,2391,2351,2391,6001,239
2021-11-241,2361,2491,2351,2351,5001,235
2021-11-221,2491,2501,2341,2363,2001,236
2021-11-191,2311,2471,2311,2476001,247
2021-11-181,2331,2351,2301,2311,9001,231
2021-11-171,2401,2461,2371,23910,0001,239
2021-11-161,2481,2481,2431,2432,3001,243
2021-11-151,2511,2511,2471,2501,6001,250
2021-11-121,2541,2551,2461,2501,5001,250
2021-11-111,2661,2661,2531,2551,7001,255
2021-11-101,2771,2771,2601,2662,5001,266
2021-11-091,2801,2831,2501,2594,8001,259
2021-11-081,2481,2731,2461,2686,2001,268
2021-11-051,2401,2441,2281,2393,8001,239
2021-11-041,2401,2501,2381,2383,2001,238
2021-11-021,2401,2441,2321,2322,8001,232
2021-11-011,2661,2661,2311,2312,7001,231
2021-10-291,2391,2571,2311,2572,8001,257
2021-10-281,2361,2501,2361,2391,4001,239
2021-10-271,2571,2571,2411,2432,9001,243
2021-10-261,2541,2581,2461,2571,9001,257
2021-10-251,2671,2701,2471,2473,1001,247
2021-10-221,2541,2661,2501,2653,9001,265
2021-10-211,2611,2611,2501,2512,3001,251
2021-10-201,2761,2761,2301,2539,2001,253
2021-10-191,2871,2871,2601,2715,1001,271
2021-10-181,2601,2821,2601,2772,2001,277
2021-10-151,2601,2781,2521,2592,5001,259
2021-10-141,2791,2791,2601,2613,3001,261
2021-10-131,2701,2771,2651,2765,1001,276
2021-10-121,2651,2691,2501,2642,4001,264
2021-10-111,2571,2881,2571,2652,1001,265
2021-10-081,2701,2701,2521,2562,6001,256
2021-10-071,2681,2751,2421,2513,7001,251
2021-10-061,2481,2801,2421,2574,4001,257
2021-10-051,2411,2481,2241,2424,8001,242
2021-10-041,2921,2961,2241,25317,5001,253
2021-10-011,2891,2891,2681,2798,2001,279
2021-09-301,2911,3101,2851,2899,1001,289
2021-09-291,2701,2941,2601,28810,6001,288
2021-09-281,3201,3251,3001,30011,0001,300
2021-09-271,2801,3101,2801,30911,3001,309
2021-09-241,2661,2741,2571,2743,7001,274
2021-09-221,2671,2691,2521,2524,8001,252
2021-09-211,2521,2651,2501,2653,4001,265
2021-09-171,2511,2591,2511,2591,3001,259
2021-09-161,2671,2671,2501,2503,5001,250
2021-09-151,2671,2671,2561,2561,6001,256
2021-09-141,2511,2681,2511,2663,7001,266
2021-09-131,2631,2631,2521,2522,0001,252
2021-09-101,2491,2701,2431,2636,3001,263
2021-09-091,2411,2441,2391,2402,8001,240
2021-09-081,2341,2501,2271,2344,7001,234
2021-09-071,2391,2391,2221,2363,4001,236
2021-09-061,2051,2501,2041,2207,7001,220
2021-09-031,2041,2101,2041,2062,0001,206
2021-09-021,2181,2181,2041,2052,8001,205
2021-09-011,2151,2151,2091,2151,2001,215
2021-08-311,2131,2131,2041,2131,4001,213
2021-08-301,2151,2151,2071,2132,2001,213
2021-08-271,2121,2161,2111,2151,6001,215
2021-08-261,2071,2121,2051,2121,0001,212
2021-08-251,2041,2181,2031,2072,4001,207
2021-08-241,2161,2181,2071,2121,9001,212
2021-08-231,2051,2131,2051,2121,3001,212
2021-08-201,2071,2161,2031,2031,9001,203
2021-08-191,2101,2131,2021,2131,1001,213
2021-08-181,2271,2271,2031,2101,5001,210
2021-08-171,2151,2211,2071,2211,2001,221
2021-08-161,2231,2271,2001,2153,3001,215
2021-08-131,2001,2151,1981,2152,8001,215
2021-08-121,2181,2211,1981,2094,0001,209
2021-08-111,2061,2141,1991,2122,8001,212
2021-08-101,2161,2381,2001,2005,8001,200
2021-08-061,2201,2251,2021,2152,7001,215
2021-08-051,2051,2271,2021,2272,3001,227
2021-08-041,2151,2151,1961,2074,9001,207
2021-08-031,2071,2151,2011,2121,6001,212
2021-08-021,2071,2341,2001,2014,7001,201
2021-07-301,2341,2341,2101,2313,9001,231
2021-07-291,2401,2401,2251,2252,0001,225
2021-07-281,2261,2401,2261,2354,6001,235
2021-07-271,2041,2251,2041,2252,2001,225
2021-07-261,2041,2131,2001,2042,2001,204
2021-07-211,2021,2221,2001,2014,6001,201
2021-07-201,2001,2101,2001,2002,7001,200
2021-07-191,2191,2201,2051,2102,6001,210
2021-07-161,2141,2181,2101,2181,6001,218
2021-07-151,2131,2171,2051,2052,3001,205
2021-07-141,2161,2201,2101,2202,1001,220
2021-07-131,2101,2241,2081,2102,1001,210
2021-07-121,2051,2201,1981,2052,9001,205
2021-07-091,2121,2121,2001,2022,2001,202
2021-07-081,1991,2191,1951,2123,7001,212
2021-07-071,2101,2251,1951,19511,8001,195
2021-07-061,2271,2271,2171,2183,4001,218
2021-07-051,2161,2431,2111,2276,8001,227
2021-07-021,2201,2261,2161,2166,6001,216
2021-07-011,2281,2321,2161,2164,8001,216
2021-06-301,2301,2311,2211,2212,9001,221
2021-06-291,2521,2711,2151,23511,8001,235
2021-06-281,2751,2801,2591,2717,6001,271
2021-06-251,2791,2841,2571,2727,2001,272
2021-06-241,3051,3051,2671,2697,3001,269
2021-06-231,2681,3101,2681,3007,7001,300
2021-06-221,2331,2721,2331,2683,4001,268
2021-06-211,2661,2841,2101,22213,1001,222
2021-06-181,2721,2881,2631,2886,1001,288
2021-06-171,2561,2891,2561,2668,9001,266
2021-06-161,3001,3001,2561,25616,8001,256
2021-06-151,3301,3301,2911,29710,4001,297
2021-06-141,3151,3171,2901,31615,8001,316
2021-06-111,3151,3151,2891,3058,0001,305
2021-06-101,3021,3121,2701,31016,1001,310
2021-06-091,2641,2991,2591,28417,4001,284
2021-06-081,2531,2541,2451,2496,2001,249
2021-06-071,2731,2731,2491,25311,7001,253
2021-06-041,2501,2751,2431,27317,7001,273
2021-06-031,2371,2781,2371,24213,6001,242
2021-06-021,2261,2381,2261,2316,7001,231
2021-06-011,2251,2261,2151,2253,9001,225
2021-05-311,1991,2131,1911,2135,5001,213
2021-05-281,1911,1941,1861,1913,2001,191
2021-05-271,1721,1911,1721,1915,5001,191
2021-05-261,1671,1981,1671,1953,8001,195
2021-05-251,1791,1791,1471,1673,6001,167
2021-05-241,1361,1801,1361,1794,0001,179
2021-05-211,1311,1401,1271,1272,8001,127
2021-05-201,1201,1351,1201,1276,8001,127
2021-05-191,1341,1351,1151,1346,9001,134
2021-05-181,1391,1391,1241,13411,9001,134
2021-05-171,1771,1811,1111,11223,3001,112
2021-05-141,1841,1841,1721,1816,0001,181
2021-05-131,1891,2081,1891,1901,5001,190
2021-05-121,1931,2001,1901,1912,5001,191
2021-05-111,1931,1971,1931,1931,8001,193
2021-05-101,2001,2011,1971,1974,6001,197
2021-05-071,2081,2101,1971,1975,6001,197
2021-05-061,2031,2051,1971,2053,2001,205
2021-04-301,1991,2001,1921,1992,4001,199
2021-04-281,1851,1941,1851,1941,2001,194
2021-04-271,1861,1861,1771,1852,5001,185
2021-04-261,1691,2061,1691,1788,0001,178
2021-04-231,1741,1801,1651,1656,3001,165
2021-04-221,1751,1851,1681,1825,1001,182
2021-04-211,1951,1981,1611,16115,4001,161
2021-04-201,2211,2211,2051,2053,1001,205
2021-04-191,2241,2241,2111,2211,6001,221
2021-04-161,2241,2241,2111,2141,1001,214
2021-04-151,2231,2231,2101,2192,1001,219
2021-04-141,2161,2281,2161,2288001,228
2021-04-131,2101,2331,2071,2094,6001,209
2021-04-121,2091,2231,1881,2235,9001,223
2021-04-091,1961,2101,1901,1914,7001,191
2021-04-081,2151,2291,2001,2024,9001,202
2021-04-071,2301,2301,2061,2204,1001,220
2021-04-061,2351,2351,2111,2114,1001,211
2021-04-051,2311,2401,2311,2351,4001,235
2021-04-021,2331,2501,2311,2312,4001,231
2021-04-011,2401,2401,2301,2332,5001,233
2021-03-311,2321,2601,2321,2402,0001,240
2021-03-301,2501,2501,2281,2384,0001,238
2021-03-291,2901,2901,2651,2899,3001,289
2021-03-261,2631,2931,2631,2795,3001,279
2021-03-251,2651,2741,2621,2634,2001,263
2021-03-241,2851,2851,2651,2678,0001,267
2021-03-231,2991,2991,2811,2932,9001,293
2021-03-221,2991,2991,2721,2837,3001,283
2021-03-191,2951,2981,2741,2857,8001,285
2021-03-181,2941,2941,2831,2846,1001,284
2021-03-171,2761,2851,2731,2836,4001,283
2021-03-161,2691,2741,2551,2656,9001,265
2021-03-151,2881,2881,2621,2696,2001,269
2021-03-121,2741,2781,2631,2712,5001,271
2021-03-111,2651,2791,2501,2675,3001,267
2021-03-101,2721,2771,2371,2419,7001,241
2021-03-091,2701,3001,2621,2715,3001,271
2021-03-081,2611,2781,2531,2673,8001,267
2021-03-051,2691,2991,2551,2576,6001,257
2021-03-041,2981,2981,2511,2884,7001,288
2021-03-031,2701,2981,2541,29810,1001,298
2021-03-021,2981,3101,2871,2879,0001,287
2021-03-011,3121,3121,2981,2988,1001,298
2021-02-261,2911,3151,2711,31211,0001,312
2021-02-251,3001,3151,2741,30813,5001,308
2021-02-241,2291,3001,2161,26526,4001,265
2021-02-221,2141,2191,2141,21811,0001,218
2021-02-191,2291,2291,2081,21414,1001,214
2021-02-181,2201,2241,2111,2117,9001,211
2021-02-171,2201,2201,2161,2177,1001,217
2021-02-161,2201,2201,2091,2194,6001,219
2021-02-151,2141,2161,2031,2136,5001,213
2021-02-121,2131,2191,2021,2149,5001,214
2021-02-101,2161,2191,2131,2136,3001,213
2021-02-091,2251,2251,2141,2166,4001,216
2021-02-081,2201,2261,2131,22519,9001,225
2021-02-051,2151,2151,2091,2128,2001,212
2021-02-041,2251,2271,2111,2113,3001,211
2021-02-031,2051,2201,2051,2202,5001,220
2021-02-021,2191,2201,2021,2152,4001,215
2021-02-011,2131,2131,2001,2012,0001,201
2021-01-291,2231,2291,2111,2121,7001,212
2021-01-281,2161,2231,2101,2233,9001,223
2021-01-271,2251,2251,2161,2181,8001,218
2021-01-261,2171,2251,2101,2251,7001,225
2021-01-251,2161,2171,2101,2113,4001,211
2021-01-221,2301,2341,2161,2161,1001,216
2021-01-211,2191,2301,2151,2201,3001,220
2021-01-201,2201,2201,2101,2191,8001,219
2021-01-191,2001,2061,2001,2051,2001,205
2021-01-181,1901,2151,1901,2001,2001,200
2021-01-151,2001,2011,1901,1901,5001,190
2021-01-141,1991,2071,1881,2003,2001,200
2021-01-131,1911,2061,1901,1921,4001,192
2021-01-121,1881,2161,1881,1972,0001,197
2021-01-081,1731,1961,1731,1882,3001,188
2021-01-071,1771,1831,1671,1731,2001,173
2021-01-061,1741,1751,1641,1642,3001,164
2021-01-051,1911,1941,1701,1742,8001,174
2021-01-041,1801,1921,1581,1695,2001,169

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