4691 ワシントンホテル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	755	760	750	760	32,100	760
2023-12-28	741	758	739	753	32,200	753
2023-12-27	746	750	741	743	27,700	743
2023-12-26	757	758	745	745	73,900	745
2023-12-25	744	754	738	754	100,200	754
2023-12-22	726	732	725	732	46,300	732
2023-12-21	728	728	720	720	38,600	720
2023-12-20	732	738	730	734	57,200	734
2023-12-19	721	730	716	726	44,200	726
2023-12-18	721	725	714	717	37,300	717
2023-12-15	704	723	702	722	54,700	722
2023-12-14	711	712	698	704	62,600	704
2023-12-13	702	714	702	714	38,100	714
2023-12-12	709	709	702	702	38,800	702
2023-12-11	705	713	703	707	59,300	707
2023-12-08	709	711	702	703	54,900	703
2023-12-07	719	719	709	713	45,400	713
2023-12-06	710	717	706	716	45,000	716
2023-12-05	717	725	710	710	44,600	710
2023-12-04	713	721	707	720	51,400	720
2023-12-01	725	725	710	712	90,600	712
2023-11-30	728	728	710	725	113,300	725
2023-11-29	742	742	730	731	71,700	731
2023-11-28	750	750	740	742	45,100	742
2023-11-27	755	755	745	746	58,000	746
2023-11-24	757	760	750	754	41,500	754
2023-11-22	758	759	752	754	30,100	754
2023-11-21	771	771	743	758	65,100	758
2023-11-20	757	770	749	765	101,000	765
2023-11-17	748	759	734	757	113,300	757
2023-11-16	760	764	739	749	143,500	749
2023-11-15	769	776	747	761	316,800	761
2023-11-14	849	864	839	854	225,600	854
2023-11-13	842	842	815	819	86,600	819
2023-11-10	847	847	827	836	43,400	836
2023-11-09	844	851	829	851	26,200	851
2023-11-08	855	861	831	840	39,900	840
2023-11-07	862	863	847	853	26,200	853
2023-11-06	859	863	847	862	47,300	862
2023-11-02	860	863	841	844	38,300	844
2023-11-01	870	870	837	851	64,800	851
2023-10-31	840	860	823	860	40,200	860
2023-10-30	850	850	830	834	45,400	834
2023-10-27	826	857	826	857	25,500	857
2023-10-26	835	836	823	826	33,700	826
2023-10-25	850	853	837	837	26,600	837
2023-10-24	830	840	800	840	78,900	840
2023-10-23	845	851	822	822	44,000	822
2023-10-20	840	854	826	851	59,100	851
2023-10-19	855	863	842	844	39,800	844
2023-10-18	850	867	848	861	31,400	861
2023-10-17	855	875	850	850	34,200	850
2023-10-16	874	879	842	842	93,900	842
2023-10-13	902	902	881	881	62,400	881
2023-10-12	910	911	891	911	41,100	911
2023-10-11	919	922	908	908	22,300	908
2023-10-10	917	920	910	915	23,600	915
2023-10-06	914	928	913	919	18,700	919
2023-10-05	902	919	902	914	49,500	914
2023-10-04	909	912	881	890	160,000	890
2023-10-03	934	943	922	923	68,000	923
2023-10-02	947	954	937	938	30,100	938
2023-09-29	955	958	939	941	25,900	941
2023-09-28	961	961	937	952	61,900	952
2023-09-27	958	967	951	967	35,300	967
2023-09-26	983	983	963	963	26,400	963
2023-09-25	970	983	963	983	57,200	983
2023-09-22	952	972	946	968	38,500	968
2023-09-21	979	979	946	959	56,300	959
2023-09-20	965	984	964	979	68,700	979
2023-09-19	950	966	943	965	44,700	965
2023-09-15	945	950	934	950	42,500	950
2023-09-14	943	948	932	944	34,900	944
2023-09-13	942	951	940	943	31,900	943
2023-09-12	936	944	931	942	45,400	942
2023-09-11	952	955	929	935	74,400	935
2023-09-08	936	973	936	960	91,000	960
2023-09-07	930	947	930	941	39,100	941
2023-09-06	949	949	925	930	99,000	930
2023-09-05	946	952	933	948	50,500	948
2023-09-04	956	963	946	946	62,900	946
2023-09-01	951	964	939	960	43,000	960
2023-08-31	942	959	939	953	53,000	953
2023-08-30	961	968	932	938	104,900	938
2023-08-29	989	1,003	964	966	94,400	966
2023-08-28	1,039	1,040	986	988	142,700	988
2023-08-25	1,036	1,068	1,027	1,030	94,900	1,030
2023-08-24	1,032	1,052	1,032	1,040	110,800	1,040
2023-08-23	1,022	1,049	1,022	1,030	74,800	1,030
2023-08-22	1,014	1,045	1,001	1,022	118,500	1,022
2023-08-21	986	1,031	981	1,014	80,800	1,014
2023-08-18	1,022	1,039	997	997	133,300	997
2023-08-17	1,006	1,056	1,000	1,026	162,600	1,026
2023-08-16	1,002	1,079	999	1,004	254,300	1,004
2023-08-15	905	1,020	897	1,019	497,800	1,019
2023-08-14	985	1,005	966	994	359,100	994
2023-08-10	933	957	925	955	231,700	955
2023-08-09	926	931	913	920	80,500	920
2023-08-08	930	933	917	922	51,800	922
2023-08-07	908	930	903	927	76,400	927
2023-08-04	902	911	900	906	21,400	906
2023-08-03	891	909	880	903	60,500	903
2023-08-02	910	911	885	896	66,500	896
2023-08-01	911	920	911	911	46,000	911
2023-07-31	905	920	903	910	67,800	910
2023-07-28	900	906	891	895	36,600	895
2023-07-27	898	908	898	900	27,500	900
2023-07-26	897	904	887	904	33,500	904
2023-07-25	905	905	895	896	31,400	896
2023-07-24	896	910	896	902	44,700	902
2023-07-21	898	901	889	890	33,700	890
2023-07-20	900	908	898	900	34,700	900
2023-07-19	891	900	891	900	25,800	900
2023-07-18	891	899	886	890	33,400	890
2023-07-14	905	905	886	891	28,000	891
2023-07-13	897	905	886	897	35,000	897
2023-07-12	910	910	891	891	32,900	891
2023-07-11	892	910	892	910	45,700	910
2023-07-10	884	894	880	892	45,800	892
2023-07-07	872	890	870	889	24,400	889
2023-07-06	888	889	874	877	56,000	877
2023-07-05	892	895	885	889	31,800	889
2023-07-04	897	900	890	897	27,700	897
2023-07-03	912	912	895	899	43,700	899
2023-06-30	897	903	888	900	35,000	900
2023-06-29	900	915	896	897	22,500	897
2023-06-28	901	907	892	900	45,600	900
2023-06-27	900	901	885	901	26,900	901
2023-06-26	916	916	895	900	54,900	900
2023-06-23	928	937	902	918	43,300	918
2023-06-22	920	936	919	919	42,600	919
2023-06-21	915	939	909	920	79,300	920
2023-06-20	908	919	899	909	47,800	909
2023-06-19	893	909	889	906	45,900	906
2023-06-16	882	889	878	887	27,000	887
2023-06-15	886	889	874	886	44,400	886
2023-06-14	888	890	881	886	29,400	886
2023-06-13	895	898	884	888	32,500	888
2023-06-12	899	900	886	891	30,500	891
2023-06-09	902	905	895	898	19,700	898
2023-06-08	905	905	891	896	26,800	896
2023-06-07	907	911	885	908	39,600	908
2023-06-06	901	905	895	903	16,400	903
2023-06-05	906	911	900	904	33,200	904
2023-06-02	895	903	891	900	21,700	900
2023-06-01	891	906	891	898	29,800	898
2023-05-31	888	892	880	891	31,900	891
2023-05-30	902	902	872	891	60,100	891
2023-05-29	913	913	891	903	56,900	903
2023-05-26	884	906	876	901	82,900	901
2023-05-25	888	890	871	875	62,800	875
2023-05-24	871	889	870	887	41,800	887
2023-05-23	915	915	874	881	101,200	881
2023-05-22	900	917	889	900	84,500	900
2023-05-19	921	921	891	897	69,500	897
2023-05-18	921	926	901	921	95,100	921
2023-05-17	939	949	921	926	65,900	926
2023-05-16	985	985	931	941	146,100	941
2023-05-15	971	1,004	952	985	304,800	985
2023-05-12	1,000	1,039	986	1,031	123,000	1,031
2023-05-11	1,005	1,008	986	1,005	129,100	1,005
2023-05-10	1,039	1,043	1,004	1,010	74,400	1,010
2023-05-09	1,045	1,050	1,014	1,030	84,800	1,030
2023-05-08	990	1,041	980	1,027	142,900	1,027
2023-05-02	988	988	968	988	72,700	988
2023-05-01	1,005	1,014	968	988	166,700	988
2023-04-28	1,025	1,028	957	981	212,500	981
2023-04-27	1,030	1,044	1,012	1,019	96,500	1,019
2023-04-26	1,049	1,073	1,021	1,025	247,100	1,025
2023-04-25	1,050	1,082	1,030	1,059	448,500	1,059
2023-04-24	955	1,044	953	1,020	524,600	1,020
2023-04-21	936	938	914	934	79,200	934
2023-04-20	884	945	883	918	196,800	918
2023-04-19	882	886	875	883	42,400	883
2023-04-18	888	891	873	890	52,800	890
2023-04-17	903	905	883	887	74,200	887
2023-04-14	920	920	900	903	52,500	903
2023-04-13	894	914	888	914	49,700	914
2023-04-12	909	930	893	900	94,200	900
2023-04-11	914	925	885	900	153,700	900
2023-04-10	893	906	879	885	103,000	885
2023-04-07	872	889	864	870	65,100	870
2023-04-06	865	876	851	863	50,200	863
2023-04-05	883	886	851	865	54,800	865
2023-04-04	893	907	880	886	99,800	886
2023-04-03	889	895	877	881	51,000	881
2023-03-31	879	886	865	886	37,200	886
2023-03-30	848	883	848	874	38,700	874
2023-03-29	825	859	823	855	46,700	855
2023-03-28	828	835	824	824	30,800	824
2023-03-27	841	848	823	825	55,300	825
2023-03-24	850	851	835	835	44,800	835
2023-03-23	849	857	842	849	57,400	849
2023-03-22	851	861	847	850	58,900	850
2023-03-20	870	871	832	847	45,600	847
2023-03-17	856	874	849	865	44,100	865
2023-03-16	838	862	836	848	61,500	848
2023-03-15	863	864	849	864	32,800	864
2023-03-14	870	874	838	848	86,300	848
2023-03-13	876	889	870	880	52,100	880
2023-03-10	921	921	888	893	76,100	893
2023-03-09	942	942	923	924	58,200	924
2023-03-08	926	933	916	931	32,500	931
2023-03-07	935	946	928	930	28,300	930
2023-03-06	925	938	920	932	24,200	932
2023-03-03	930	943	915	925	41,300	925
2023-03-02	922	930	918	927	39,600	927
2023-03-01	928	936	910	912	41,700	912
2023-02-28	921	934	916	928	32,600	928
2023-02-27	908	925	908	920	27,900	920
2023-02-24	926	931	908	913	50,700	913
2023-02-22	935	940	905	931	78,700	931
2023-02-21	955	955	932	941	63,200	941
2023-02-20	901	955	901	955	115,300	955
2023-02-17	885	910	871	904	72,000	904
2023-02-16	888	889	871	889	37,100	889
2023-02-15	888	889	850	884	114,600	884
2023-02-14	896	896	847	885	231,200	885
2023-02-13	899	913	893	900	116,700	900
2023-02-10	889	901	885	893	45,900	893
2023-02-09	888	898	883	898	46,000	898
2023-02-08	891	891	886	888	14,000	888
2023-02-07	870	890	870	888	51,100	888
2023-02-06	877	877	865	872	8,400	872
2023-02-03	878	878	860	870	12,300	870
2023-02-02	878	880	861	868	21,900	868
2023-02-01	885	900	871	877	98,500	877
2023-01-31	866	872	865	870	6,900	870
2023-01-30	866	872	840	870	37,000	870
2023-01-27	872	872	863	866	19,500	866
2023-01-26	864	868	850	866	20,900	866
2023-01-25	844	858	835	858	26,900	858
2023-01-24	845	845	831	843	15,200	843
2023-01-23	848	848	830	844	8,500	844
2023-01-20	822	840	822	838	9,300	838
2023-01-19	811	825	810	824	6,600	824
2023-01-18	810	823	810	815	8,700	815
2023-01-17	810	815	807	811	4,400	811
2023-01-16	812	821	801	810	8,400	810
2023-01-13	817	817	809	815	4,400	815
2023-01-12	825	825	802	817	18,000	817
2023-01-11	827	835	813	820	9,600	820
2023-01-10	834	840	816	832	10,700	832
2023-01-06	811	848	808	832	15,600	832
2023-01-05	821	821	811	812	4,700	812
2023-01-04	836	838	806	818	39,900	818

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30