4691 ワシントンホテル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,175 | 1,179 | 1,139 | 1,161 | 79,200 | 1,161 |
| 2025-04-08 | 1,150 | 1,175 | 1,144 | 1,175 | 74,400 | 1,175 |
| 2025-04-07 | 1,023 | 1,124 | 1,007 | 1,092 | 191,700 | 1,092 |
| 2025-04-04 | 1,126 | 1,166 | 1,117 | 1,155 | 184,200 | 1,155 |
| 2025-04-03 | 1,125 | 1,189 | 1,125 | 1,180 | 111,800 | 1,180 |
| 2025-04-02 | 1,171 | 1,217 | 1,168 | 1,185 | 64,500 | 1,185 |
| 2025-04-01 | 1,209 | 1,230 | 1,110 | 1,143 | 80,100 | 1,143 |
| 2025-03-31 | 1,195 | 1,207 | 1,171 | 1,200 | 51,900 | 1,200 |
| 2025-03-28 | 1,186 | 1,219 | 1,175 | 1,210 | 55,200 | 1,210 |
| 2025-03-27 | 1,212 | 1,226 | 1,207 | 1,220 | 39,600 | 1,220 |
| 2025-03-26 | 1,226 | 1,227 | 1,198 | 1,212 | 60,000 | 1,212 |
| 2025-03-25 | 1,249 | 1,257 | 1,207 | 1,228 | 69,700 | 1,228 |
| 2025-03-24 | 1,260 | 1,260 | 1,225 | 1,230 | 53,300 | 1,230 |
| 2025-03-21 | 1,200 | 1,279 | 1,195 | 1,265 | 94,200 | 1,265 |
| 2025-03-19 | 1,217 | 1,220 | 1,202 | 1,202 | 27,200 | 1,202 |
| 2025-03-18 | 1,210 | 1,226 | 1,192 | 1,222 | 38,800 | 1,222 |
| 2025-03-17 | 1,222 | 1,222 | 1,191 | 1,205 | 40,600 | 1,205 |
| 2025-03-14 | 1,225 | 1,228 | 1,205 | 1,221 | 37,100 | 1,221 |
| 2025-03-13 | 1,161 | 1,230 | 1,161 | 1,230 | 107,100 | 1,230 |
| 2025-03-12 | 1,169 | 1,201 | 1,149 | 1,150 | 49,000 | 1,150 |
| 2025-03-11 | 1,155 | 1,216 | 1,150 | 1,161 | 108,600 | 1,161 |
| 2025-03-10 | 1,210 | 1,216 | 1,175 | 1,185 | 46,700 | 1,185 |
| 2025-03-07 | 1,176 | 1,215 | 1,176 | 1,199 | 67,200 | 1,199 |
| 2025-03-06 | 1,230 | 1,237 | 1,170 | 1,170 | 64,000 | 1,170 |
| 2025-03-05 | 1,191 | 1,226 | 1,151 | 1,180 | 123,400 | 1,180 |
| 2025-03-04 | 1,149 | 1,196 | 1,149 | 1,191 | 106,000 | 1,191 |
| 2025-03-03 | 1,152 | 1,169 | 1,136 | 1,143 | 69,200 | 1,143 |
| 2025-02-28 | 1,135 | 1,140 | 1,116 | 1,122 | 72,400 | 1,122 |
| 2025-02-27 | 1,121 | 1,156 | 1,121 | 1,136 | 100,300 | 1,136 |
| 2025-02-26 | 1,064 | 1,117 | 1,051 | 1,110 | 116,500 | 1,110 |
| 2025-02-25 | 1,082 | 1,117 | 1,070 | 1,070 | 121,600 | 1,070 |
| 2025-02-21 | 1,071 | 1,086 | 1,062 | 1,081 | 70,300 | 1,081 |
| 2025-02-20 | 1,090 | 1,092 | 1,056 | 1,080 | 69,300 | 1,080 |
| 2025-02-19 | 1,109 | 1,127 | 1,072 | 1,094 | 178,100 | 1,094 |
| 2025-02-18 | 1,050 | 1,198 | 1,050 | 1,115 | 682,800 | 1,115 |
| 2025-02-17 | 1,011 | 1,050 | 1,001 | 1,031 | 523,100 | 1,031 |
| 2025-02-14 | 900 | 906 | 884 | 906 | 112,500 | 906 |
| 2025-02-13 | 889 | 908 | 886 | 890 | 110,200 | 890 |
| 2025-02-12 | 881 | 888 | 879 | 886 | 43,500 | 886 |
| 2025-02-10 | 876 | 880 | 873 | 878 | 55,200 | 878 |
| 2025-02-07 | 870 | 875 | 865 | 873 | 19,600 | 873 |
| 2025-02-06 | 865 | 873 | 861 | 870 | 44,400 | 870 |
| 2025-02-05 | 866 | 869 | 860 | 860 | 13,700 | 860 |
| 2025-02-04 | 866 | 875 | 865 | 866 | 57,600 | 866 |
| 2025-02-03 | 852 | 871 | 851 | 866 | 39,000 | 866 |
| 2025-01-31 | 869 | 870 | 858 | 861 | 24,800 | 861 |
| 2025-01-30 | 874 | 876 | 859 | 870 | 27,300 | 870 |
| 2025-01-29 | 869 | 883 | 856 | 877 | 71,100 | 877 |
| 2025-01-28 | 842 | 878 | 842 | 860 | 87,300 | 860 |
| 2025-01-27 | 835 | 860 | 834 | 841 | 116,800 | 841 |
| 2025-01-24 | 826 | 831 | 821 | 827 | 29,300 | 827 |
| 2025-01-23 | 828 | 828 | 819 | 826 | 9,300 | 826 |
| 2025-01-22 | 822 | 830 | 808 | 824 | 25,800 | 824 |
| 2025-01-21 | 813 | 823 | 810 | 821 | 19,300 | 821 |
| 2025-01-20 | 812 | 821 | 809 | 814 | 26,500 | 814 |
| 2025-01-17 | 818 | 822 | 808 | 812 | 18,000 | 812 |
| 2025-01-16 | 815 | 820 | 810 | 818 | 13,800 | 818 |
| 2025-01-15 | 810 | 822 | 810 | 815 | 11,200 | 815 |
| 2025-01-14 | 808 | 810 | 802 | 802 | 15,200 | 802 |
| 2025-01-10 | 827 | 827 | 810 | 810 | 13,500 | 810 |
| 2025-01-09 | 823 | 832 | 816 | 827 | 16,200 | 827 |
| 2025-01-08 | 833 | 833 | 820 | 823 | 17,100 | 823 |
| 2025-01-07 | 843 | 843 | 820 | 831 | 28,400 | 831 |
| 2025-01-06 | 818 | 837 | 816 | 837 | 78,200 | 837 |
分割・併合履歴 ： なし