9708 (株)帝国ホテル 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 901 | 904 | 899 | 902 | 34,000 | 902 |
| 2025-05-09 | 901 | 904 | 897 | 901 | 37,200 | 901 |
| 2025-05-08 | 904 | 904 | 899 | 901 | 32,600 | 901 |
| 2025-05-07 | 903 | 908 | 902 | 904 | 30,800 | 904 |
| 2025-05-02 | 910 | 910 | 902 | 908 | 26,500 | 908 |
| 2025-05-01 | 903 | 912 | 900 | 911 | 114,900 | 911 |
| 2025-04-30 | 901 | 904 | 896 | 901 | 67,600 | 901 |
| 2025-04-28 | 900 | 904 | 898 | 901 | 26,600 | 901 |
| 2025-04-25 | 898 | 904 | 892 | 898 | 49,800 | 898 |
| 2025-04-24 | 906 | 906 | 897 | 898 | 30,600 | 898 |
| 2025-04-23 | 902 | 907 | 899 | 903 | 63,800 | 903 |
| 2025-04-22 | 899 | 903 | 896 | 901 | 65,400 | 901 |
| 2025-04-21 | 896 | 904 | 896 | 902 | 55,700 | 902 |
| 2025-04-18 | 891 | 898 | 890 | 897 | 38,500 | 897 |
| 2025-04-17 | 892 | 898 | 889 | 894 | 56,300 | 894 |
| 2025-04-16 | 894 | 899 | 890 | 899 | 69,700 | 899 |
| 2025-04-15 | 894 | 897 | 888 | 894 | 45,700 | 894 |
| 2025-04-14 | 891 | 897 | 890 | 893 | 37,400 | 893 |
| 2025-04-11 | 882 | 891 | 879 | 891 | 47,400 | 891 |
| 2025-04-10 | 884 | 899 | 878 | 895 | 97,600 | 895 |
| 2025-04-09 | 883 | 885 | 857 | 869 | 107,700 | 869 |
| 2025-04-08 | 884 | 894 | 868 | 890 | 182,300 | 890 |
| 2025-04-07 | 840 | 876 | 836 | 859 | 284,400 | 859 |
| 2025-04-04 | 875 | 875 | 858 | 869 | 158,800 | 869 |
| 2025-04-03 | 874 | 878 | 866 | 878 | 124,300 | 878 |
| 2025-04-02 | 889 | 889 | 873 | 877 | 101,300 | 877 |
| 2025-04-01 | 891 | 894 | 883 | 883 | 126,300 | 883 |
| 2025-03-31 | 900 | 900 | 890 | 894 | 173,200 | 894 |
| 2025-03-28 | 901 | 906 | 897 | 899 | 185,600 | 899 |
| 2025-03-27 | 912 | 923 | 912 | 920 | 429,400 | 920 |
| 2025-03-26 | 920 | 921 | 909 | 911 | 222,000 | 911 |
| 2025-03-25 | 918 | 928 | 914 | 914 | 186,200 | 914 |
| 2025-03-24 | 916 | 918 | 912 | 916 | 119,300 | 916 |
| 2025-03-21 | 911 | 918 | 911 | 915 | 80,300 | 915 |
| 2025-03-19 | 915 | 917 | 911 | 913 | 44,700 | 913 |
| 2025-03-18 | 912 | 915 | 908 | 912 | 61,500 | 912 |
| 2025-03-17 | 909 | 915 | 907 | 910 | 82,400 | 910 |
| 2025-03-14 | 905 | 907 | 903 | 906 | 32,800 | 906 |
| 2025-03-13 | 902 | 909 | 902 | 903 | 49,800 | 903 |
| 2025-03-12 | 902 | 907 | 901 | 902 | 47,900 | 902 |
| 2025-03-11 | 902 | 904 | 899 | 901 | 69,100 | 901 |
| 2025-03-10 | 903 | 904 | 900 | 900 | 87,100 | 900 |
| 2025-03-07 | 902 | 906 | 901 | 901 | 83,800 | 901 |
| 2025-03-06 | 899 | 909 | 899 | 905 | 81,800 | 905 |
| 2025-03-05 | 899 | 903 | 899 | 900 | 48,400 | 900 |
| 2025-03-04 | 900 | 901 | 898 | 899 | 105,100 | 899 |
| 2025-03-03 | 903 | 905 | 900 | 900 | 89,600 | 900 |
| 2025-02-28 | 908 | 911 | 898 | 901 | 155,800 | 901 |
| 2025-02-27 | 910 | 913 | 906 | 908 | 37,000 | 908 |
| 2025-02-26 | 907 | 912 | 904 | 906 | 45,400 | 906 |
| 2025-02-25 | 909 | 910 | 903 | 907 | 56,100 | 907 |
| 2025-02-21 | 905 | 910 | 904 | 906 | 38,500 | 906 |
| 2025-02-20 | 906 | 910 | 904 | 904 | 47,200 | 904 |
| 2025-02-19 | 910 | 910 | 905 | 906 | 26,200 | 906 |
| 2025-02-18 | 910 | 910 | 906 | 909 | 33,500 | 909 |
| 2025-02-17 | 914 | 914 | 905 | 905 | 54,000 | 905 |
| 2025-02-14 | 910 | 911 | 906 | 908 | 45,100 | 908 |
| 2025-02-13 | 911 | 916 | 907 | 910 | 45,700 | 910 |
| 2025-02-12 | 916 | 916 | 906 | 909 | 34,300 | 909 |
| 2025-02-10 | 908 | 918 | 908 | 916 | 38,400 | 916 |
| 2025-02-07 | 902 | 908 | 902 | 906 | 18,600 | 906 |
| 2025-02-06 | 910 | 910 | 902 | 902 | 43,400 | 902 |
| 2025-02-05 | 907 | 911 | 900 | 901 | 51,900 | 901 |
| 2025-02-04 | 915 | 915 | 904 | 904 | 79,100 | 904 |
| 2025-02-03 | 916 | 916 | 908 | 908 | 77,100 | 908 |
| 2025-01-31 | 921 | 925 | 915 | 915 | 63,100 | 915 |
| 2025-01-30 | 920 | 924 | 916 | 921 | 38,500 | 921 |
| 2025-01-29 | 925 | 925 | 913 | 916 | 59,400 | 916 |
| 2025-01-28 | 923 | 936 | 911 | 925 | 162,400 | 925 |
| 2025-01-27 | 916 | 927 | 910 | 926 | 58,000 | 926 |
| 2025-01-24 | 915 | 915 | 910 | 910 | 40,800 | 910 |
| 2025-01-23 | 915 | 917 | 909 | 910 | 28,600 | 910 |
| 2025-01-22 | 936 | 937 | 906 | 915 | 121,800 | 915 |
| 2025-01-21 | 919 | 937 | 918 | 936 | 163,100 | 936 |
| 2025-01-20 | 916 | 919 | 913 | 919 | 29,800 | 919 |
| 2025-01-17 | 916 | 916 | 909 | 910 | 30,900 | 910 |
| 2025-01-16 | 916 | 921 | 915 | 916 | 35,700 | 916 |
| 2025-01-15 | 908 | 917 | 908 | 916 | 53,300 | 916 |
| 2025-01-14 | 905 | 908 | 898 | 907 | 77,400 | 907 |
| 2025-01-10 | 906 | 910 | 902 | 902 | 36,300 | 902 |
| 2025-01-09 | 910 | 914 | 908 | 908 | 38,200 | 908 |
| 2025-01-08 | 915 | 915 | 909 | 911 | 30,500 | 911 |
| 2025-01-07 | 923 | 924 | 909 | 919 | 58,200 | 919 |
| 2025-01-06 | 924 | 924 | 915 | 915 | 46,300 | 915 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株