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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
