4691 ワシントンホテル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 755 | 775 | 755 | 775 | 39,000 | 775 |
| 2024-11-20 | 750 | 753 | 745 | 751 | 14,400 | 751 |
| 2024-11-19 | 735 | 752 | 735 | 749 | 31,400 | 749 |
| 2024-11-18 | 728 | 736 | 725 | 732 | 14,200 | 732 |
| 2024-11-15 | 749 | 755 | 720 | 727 | 60,300 | 727 |
| 2024-11-14 | 716 | 718 | 712 | 717 | 13,800 | 717 |
| 2024-11-13 | 715 | 718 | 706 | 710 | 22,000 | 710 |
| 2024-11-12 | 715 | 718 | 714 | 714 | 9,200 | 714 |
| 2024-11-11 | 714 | 716 | 711 | 715 | 11,700 | 715 |
| 2024-11-08 | 709 | 712 | 703 | 708 | 6,800 | 708 |
| 2024-11-07 | 707 | 709 | 701 | 709 | 5,000 | 709 |
| 2024-11-06 | 705 | 707 | 697 | 700 | 8,800 | 700 |
| 2024-11-05 | 699 | 708 | 698 | 706 | 17,200 | 706 |
| 2024-11-01 | 692 | 699 | 692 | 696 | 4,200 | 696 |
| 2024-10-31 | 690 | 697 | 690 | 697 | 8,100 | 697 |
| 2024-10-30 | 691 | 692 | 690 | 691 | 6,000 | 691 |
| 2024-10-29 | 680 | 689 | 678 | 688 | 10,600 | 688 |
| 2024-10-28 | 674 | 681 | 670 | 680 | 7,500 | 680 |
| 2024-10-25 | 685 | 685 | 674 | 679 | 20,800 | 679 |
| 2024-10-24 | 680 | 687 | 677 | 687 | 7,700 | 687 |
| 2024-10-23 | 680 | 684 | 675 | 681 | 14,100 | 681 |
| 2024-10-22 | 697 | 697 | 677 | 681 | 29,500 | 681 |
| 2024-10-21 | 697 | 697 | 691 | 696 | 6,800 | 696 |
| 2024-10-18 | 690 | 696 | 690 | 694 | 6,400 | 694 |
| 2024-10-17 | 692 | 692 | 680 | 690 | 14,800 | 690 |
| 2024-10-16 | 689 | 692 | 684 | 690 | 10,000 | 690 |
| 2024-10-15 | 689 | 693 | 688 | 692 | 8,000 | 692 |
| 2024-10-11 | 682 | 688 | 682 | 683 | 11,000 | 683 |
| 2024-10-10 | 687 | 689 | 683 | 685 | 5,200 | 685 |
| 2024-10-09 | 687 | 689 | 685 | 685 | 4,300 | 685 |
| 2024-10-08 | 689 | 690 | 685 | 685 | 4,000 | 685 |
| 2024-10-07 | 688 | 690 | 686 | 690 | 10,200 | 690 |
| 2024-10-04 | 682 | 686 | 682 | 685 | 7,300 | 685 |
| 2024-10-03 | 688 | 690 | 683 | 684 | 14,900 | 684 |
| 2024-10-02 | 691 | 691 | 686 | 686 | 5,500 | 686 |
| 2024-10-01 | 686 | 693 | 685 | 693 | 7,200 | 693 |
| 2024-09-30 | 683 | 692 | 683 | 688 | 16,000 | 688 |
| 2024-09-27 | 691 | 696 | 690 | 692 | 18,600 | 692 |
| 2024-09-26 | 698 | 700 | 692 | 694 | 11,200 | 694 |
| 2024-09-25 | 705 | 705 | 693 | 698 | 8,000 | 698 |
| 2024-09-24 | 695 | 700 | 686 | 698 | 33,700 | 698 |
| 2024-09-20 | 693 | 696 | 691 | 692 | 9,600 | 692 |
| 2024-09-19 | 692 | 695 | 678 | 691 | 24,000 | 691 |
| 2024-09-18 | 698 | 698 | 683 | 693 | 20,800 | 693 |
| 2024-09-17 | 700 | 700 | 694 | 694 | 3,400 | 694 |
| 2024-09-13 | 698 | 698 | 692 | 693 | 8,100 | 693 |
| 2024-09-12 | 702 | 706 | 695 | 698 | 5,400 | 698 |
| 2024-09-11 | 704 | 704 | 685 | 691 | 14,000 | 691 |
| 2024-09-10 | 705 | 705 | 700 | 702 | 2,400 | 702 |
| 2024-09-09 | 696 | 699 | 689 | 699 | 11,000 | 699 |
| 2024-09-06 | 702 | 702 | 697 | 698 | 6,400 | 698 |
| 2024-09-05 | 701 | 709 | 697 | 699 | 8,600 | 699 |
| 2024-09-04 | 698 | 707 | 697 | 699 | 23,400 | 699 |
| 2024-09-03 | 706 | 716 | 705 | 708 | 8,600 | 708 |
| 2024-09-02 | 710 | 710 | 700 | 705 | 12,600 | 705 |
| 2024-08-30 | 709 | 712 | 706 | 707 | 10,700 | 707 |
| 2024-08-29 | 707 | 714 | 707 | 709 | 4,300 | 709 |
| 2024-08-28 | 712 | 718 | 711 | 715 | 4,100 | 715 |
| 2024-08-27 | 706 | 720 | 704 | 719 | 13,000 | 719 |
| 2024-08-26 | 714 | 714 | 697 | 706 | 18,000 | 706 |
| 2024-08-23 | 694 | 705 | 692 | 705 | 11,500 | 705 |
| 2024-08-22 | 690 | 694 | 688 | 694 | 15,000 | 694 |
| 2024-08-21 | 690 | 692 | 682 | 688 | 20,000 | 688 |
| 2024-08-20 | 686 | 693 | 686 | 690 | 15,100 | 690 |
| 2024-08-19 | 689 | 697 | 683 | 683 | 21,400 | 683 |
| 2024-08-16 | 686 | 692 | 681 | 687 | 20,600 | 687 |
| 2024-08-15 | 680 | 682 | 666 | 677 | 70,300 | 677 |
| 2024-08-14 | 699 | 720 | 691 | 700 | 36,600 | 700 |
| 2024-08-13 | 681 | 690 | 672 | 689 | 15,400 | 689 |
| 2024-08-09 | 670 | 674 | 653 | 674 | 36,600 | 674 |
| 2024-08-08 | 650 | 662 | 631 | 662 | 10,400 | 662 |
| 2024-08-07 | 627 | 654 | 620 | 654 | 39,600 | 654 |
| 2024-08-06 | 600 | 651 | 600 | 629 | 128,200 | 629 |
| 2024-08-05 | 670 | 676 | 570 | 600 | 107,500 | 600 |
| 2024-08-02 | 754 | 754 | 711 | 720 | 92,600 | 720 |
| 2024-08-01 | 780 | 780 | 759 | 760 | 27,500 | 760 |
| 2024-07-31 | 767 | 776 | 760 | 776 | 22,900 | 776 |
| 2024-07-30 | 775 | 775 | 768 | 772 | 17,600 | 772 |
| 2024-07-29 | 767 | 774 | 767 | 771 | 13,900 | 771 |
| 2024-07-26 | 771 | 773 | 764 | 766 | 21,000 | 766 |
| 2024-07-25 | 774 | 779 | 770 | 770 | 19,500 | 770 |
| 2024-07-24 | 780 | 784 | 774 | 774 | 19,500 | 774 |
| 2024-07-23 | 782 | 784 | 778 | 780 | 9,000 | 780 |
| 2024-07-22 | 782 | 785 | 778 | 779 | 14,900 | 779 |
| 2024-07-19 | 781 | 785 | 779 | 782 | 13,900 | 782 |
| 2024-07-18 | 786 | 788 | 782 | 782 | 11,900 | 782 |
| 2024-07-17 | 788 | 792 | 788 | 788 | 19,100 | 788 |
| 2024-07-16 | 793 | 793 | 783 | 793 | 17,600 | 793 |
| 2024-07-12 | 779 | 789 | 779 | 781 | 13,300 | 781 |
| 2024-07-11 | 787 | 792 | 780 | 782 | 22,800 | 782 |
| 2024-07-10 | 780 | 786 | 777 | 780 | 10,900 | 780 |
| 2024-07-09 | 778 | 780 | 774 | 780 | 17,800 | 780 |
| 2024-07-08 | 787 | 788 | 776 | 779 | 14,800 | 779 |
| 2024-07-05 | 782 | 792 | 782 | 783 | 11,400 | 783 |
| 2024-07-04 | 787 | 793 | 781 | 781 | 20,200 | 781 |
| 2024-07-03 | 787 | 788 | 782 | 782 | 14,800 | 782 |
| 2024-07-02 | 790 | 792 | 783 | 783 | 25,000 | 783 |
| 2024-07-01 | 790 | 790 | 781 | 782 | 12,200 | 782 |
| 2024-06-28 | 782 | 788 | 782 | 786 | 12,200 | 786 |
| 2024-06-27 | 780 | 789 | 777 | 781 | 20,600 | 781 |
| 2024-06-26 | 782 | 793 | 776 | 776 | 34,600 | 776 |
| 2024-06-25 | 789 | 793 | 781 | 782 | 34,300 | 782 |
| 2024-06-24 | 790 | 808 | 778 | 785 | 57,500 | 785 |
| 2024-06-21 | 776 | 785 | 775 | 784 | 27,500 | 784 |
| 2024-06-20 | 767 | 778 | 767 | 773 | 12,200 | 773 |
| 2024-06-19 | 771 | 786 | 768 | 770 | 26,600 | 770 |
| 2024-06-18 | 756 | 768 | 755 | 763 | 42,900 | 763 |
| 2024-06-17 | 760 | 760 | 750 | 756 | 21,200 | 756 |
| 2024-06-14 | 753 | 764 | 752 | 758 | 28,900 | 758 |
| 2024-06-13 | 770 | 770 | 752 | 752 | 32,000 | 752 |
| 2024-06-12 | 767 | 770 | 761 | 761 | 17,800 | 761 |
| 2024-06-11 | 772 | 775 | 767 | 767 | 31,600 | 767 |
| 2024-06-10 | 773 | 775 | 770 | 773 | 20,700 | 773 |
| 2024-06-07 | 772 | 775 | 766 | 768 | 15,000 | 768 |
| 2024-06-06 | 780 | 780 | 766 | 766 | 34,300 | 766 |
| 2024-06-05 | 786 | 787 | 775 | 775 | 21,500 | 775 |
| 2024-06-04 | 786 | 788 | 780 | 782 | 11,200 | 782 |
| 2024-06-03 | 792 | 792 | 780 | 780 | 20,700 | 780 |
| 2024-05-31 | 780 | 792 | 780 | 781 | 19,300 | 781 |
| 2024-05-30 | 782 | 790 | 776 | 781 | 33,300 | 781 |
| 2024-05-29 | 786 | 799 | 782 | 782 | 22,800 | 782 |
| 2024-05-28 | 792 | 795 | 782 | 784 | 19,100 | 784 |
| 2024-05-27 | 796 | 801 | 787 | 792 | 20,500 | 792 |
| 2024-05-24 | 790 | 790 | 781 | 786 | 17,500 | 786 |
| 2024-05-23 | 784 | 800 | 783 | 791 | 23,400 | 791 |
| 2024-05-22 | 810 | 810 | 786 | 786 | 36,000 | 786 |
| 2024-05-21 | 798 | 817 | 796 | 810 | 23,000 | 810 |
| 2024-05-20 | 800 | 806 | 795 | 795 | 23,600 | 795 |
| 2024-05-17 | 783 | 818 | 781 | 801 | 38,300 | 801 |
| 2024-05-16 | 800 | 800 | 781 | 781 | 32,600 | 781 |
| 2024-05-15 | 817 | 819 | 797 | 799 | 35,600 | 799 |
| 2024-05-14 | 823 | 825 | 815 | 825 | 34,400 | 825 |
| 2024-05-13 | 825 | 825 | 811 | 820 | 22,400 | 820 |
| 2024-05-10 | 806 | 823 | 806 | 814 | 27,800 | 814 |
| 2024-05-09 | 814 | 814 | 800 | 803 | 11,700 | 803 |
| 2024-05-08 | 810 | 817 | 806 | 808 | 12,600 | 808 |
| 2024-05-07 | 815 | 815 | 807 | 814 | 14,800 | 814 |
| 2024-05-02 | 806 | 812 | 800 | 811 | 18,700 | 811 |
| 2024-05-01 | 807 | 809 | 803 | 804 | 17,300 | 804 |
| 2024-04-30 | 802 | 815 | 798 | 812 | 40,000 | 812 |
| 2024-04-26 | 790 | 795 | 784 | 795 | 15,400 | 795 |
| 2024-04-25 | 792 | 792 | 785 | 785 | 19,700 | 785 |
| 2024-04-24 | 789 | 792 | 785 | 790 | 10,800 | 790 |
| 2024-04-23 | 783 | 792 | 783 | 785 | 13,900 | 785 |
| 2024-04-22 | 775 | 788 | 775 | 787 | 14,300 | 787 |
| 2024-04-19 | 787 | 788 | 767 | 773 | 28,000 | 773 |
| 2024-04-18 | 767 | 789 | 767 | 789 | 33,300 | 789 |
| 2024-04-17 | 773 | 776 | 762 | 765 | 22,800 | 765 |
| 2024-04-16 | 781 | 782 | 770 | 773 | 37,000 | 773 |
| 2024-04-15 | 780 | 790 | 775 | 789 | 28,900 | 789 |
| 2024-04-12 | 793 | 793 | 783 | 788 | 17,300 | 788 |
| 2024-04-11 | 787 | 792 | 783 | 791 | 21,100 | 791 |
| 2024-04-10 | 785 | 797 | 785 | 795 | 34,500 | 795 |
| 2024-04-09 | 772 | 783 | 769 | 783 | 31,800 | 783 |
| 2024-04-08 | 761 | 765 | 757 | 762 | 38,900 | 762 |
| 2024-04-05 | 765 | 774 | 752 | 763 | 73,700 | 763 |
| 2024-04-04 | 798 | 798 | 768 | 768 | 79,900 | 768 |
| 2024-04-03 | 781 | 794 | 775 | 789 | 49,600 | 789 |
| 2024-04-02 | 816 | 816 | 785 | 785 | 120,500 | 785 |
| 2024-04-01 | 840 | 840 | 807 | 812 | 104,000 | 812 |
| 2024-03-29 | 830 | 861 | 822 | 841 | 154,600 | 841 |
| 2024-03-28 | 850 | 864 | 830 | 832 | 199,600 | 832 |
| 2024-03-27 | 840 | 888 | 830 | 868 | 709,300 | 868 |
| 2024-03-26 | 1,038 | 1,089 | 1,021 | 1,050 | 180,100 | 1,050 |
| 2024-03-25 | 1,008 | 1,058 | 993 | 1,027 | 173,600 | 1,027 |
| 2024-03-22 | 960 | 1,008 | 950 | 1,008 | 143,900 | 1,008 |
| 2024-03-21 | 960 | 995 | 936 | 960 | 197,500 | 960 |
| 2024-03-19 | 875 | 914 | 874 | 914 | 90,000 | 914 |
| 2024-03-18 | 877 | 882 | 869 | 877 | 16,100 | 877 |
| 2024-03-15 | 877 | 878 | 863 | 865 | 21,200 | 865 |
| 2024-03-14 | 862 | 884 | 862 | 880 | 22,600 | 880 |
| 2024-03-13 | 885 | 889 | 857 | 862 | 25,800 | 862 |
| 2024-03-12 | 862 | 880 | 854 | 879 | 28,900 | 879 |
| 2024-03-11 | 868 | 869 | 847 | 862 | 41,100 | 862 |
| 2024-03-08 | 865 | 883 | 860 | 869 | 30,000 | 869 |
| 2024-03-07 | 873 | 882 | 863 | 865 | 58,400 | 865 |
| 2024-03-06 | 843 | 883 | 835 | 877 | 57,000 | 877 |
| 2024-03-05 | 830 | 846 | 825 | 840 | 26,400 | 840 |
| 2024-03-04 | 831 | 853 | 831 | 833 | 31,500 | 833 |
| 2024-03-01 | 835 | 837 | 823 | 823 | 30,200 | 823 |
| 2024-02-29 | 840 | 848 | 833 | 833 | 38,700 | 833 |
| 2024-02-28 | 866 | 872 | 847 | 847 | 23,400 | 847 |
| 2024-02-27 | 872 | 872 | 860 | 860 | 47,000 | 860 |
| 2024-02-26 | 882 | 895 | 870 | 870 | 62,600 | 870 |
| 2024-02-22 | 860 | 890 | 848 | 882 | 85,700 | 882 |
| 2024-02-21 | 867 | 895 | 855 | 855 | 72,900 | 855 |
| 2024-02-20 | 891 | 901 | 870 | 882 | 67,700 | 882 |
| 2024-02-19 | 845 | 907 | 841 | 895 | 136,500 | 895 |
| 2024-02-16 | 820 | 856 | 815 | 850 | 100,400 | 850 |
| 2024-02-15 | 844 | 865 | 817 | 825 | 206,900 | 825 |
| 2024-02-14 | 840 | 868 | 826 | 859 | 149,100 | 859 |
| 2024-02-13 | 838 | 854 | 826 | 844 | 135,100 | 844 |
| 2024-02-09 | 843 | 854 | 824 | 824 | 73,000 | 824 |
| 2024-02-08 | 831 | 851 | 823 | 845 | 85,100 | 845 |
| 2024-02-07 | 822 | 830 | 812 | 827 | 68,000 | 827 |
| 2024-02-06 | 795 | 820 | 789 | 818 | 49,300 | 818 |
| 2024-02-05 | 783 | 794 | 778 | 792 | 21,700 | 792 |
| 2024-02-02 | 784 | 785 | 777 | 781 | 16,300 | 781 |
| 2024-02-01 | 785 | 786 | 775 | 779 | 18,800 | 779 |
| 2024-01-31 | 789 | 789 | 778 | 789 | 18,300 | 789 |
| 2024-01-30 | 786 | 795 | 784 | 790 | 32,800 | 790 |
| 2024-01-29 | 776 | 786 | 772 | 785 | 30,500 | 785 |
| 2024-01-26 | 783 | 786 | 773 | 775 | 42,800 | 775 |
| 2024-01-25 | 779 | 784 | 774 | 784 | 18,200 | 784 |
| 2024-01-24 | 778 | 781 | 770 | 779 | 26,700 | 779 |
| 2024-01-23 | 776 | 781 | 773 | 774 | 28,200 | 774 |
| 2024-01-22 | 779 | 779 | 771 | 776 | 34,000 | 776 |
| 2024-01-19 | 780 | 780 | 766 | 771 | 38,200 | 771 |
| 2024-01-18 | 772 | 778 | 768 | 770 | 32,600 | 770 |
| 2024-01-17 | 780 | 780 | 765 | 765 | 33,000 | 765 |
| 2024-01-16 | 773 | 784 | 766 | 774 | 32,800 | 774 |
| 2024-01-15 | 785 | 785 | 773 | 775 | 25,100 | 775 |
| 2024-01-12 | 775 | 779 | 766 | 779 | 56,100 | 779 |
| 2024-01-11 | 791 | 791 | 772 | 783 | 44,500 | 783 |
| 2024-01-10 | 790 | 791 | 774 | 783 | 35,000 | 783 |
| 2024-01-09 | 768 | 783 | 766 | 782 | 52,000 | 782 |
| 2024-01-05 | 769 | 769 | 761 | 762 | 35,800 | 762 |
| 2024-01-04 | 764 | 764 | 751 | 764 | 27,000 | 764 |
分割・併合履歴 ： なし
