9708 (株)帝国ホテル 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 961 | 967 | 958 | 959 | 47,700 | 959 |
| 2024-05-02 | 954 | 958 | 952 | 955 | 51,900 | 955 |
| 2024-05-01 | 951 | 955 | 950 | 954 | 41,700 | 954 |
| 2024-04-30 | 957 | 957 | 946 | 955 | 87,400 | 955 |
| 2024-04-26 | 944 | 950 | 936 | 950 | 93,200 | 950 |
| 2024-04-25 | 948 | 951 | 940 | 940 | 105,100 | 940 |
| 2024-04-24 | 951 | 955 | 945 | 950 | 71,800 | 950 |
| 2024-04-23 | 964 | 964 | 948 | 948 | 168,700 | 948 |
| 2024-04-22 | 959 | 969 | 956 | 961 | 57,600 | 961 |
| 2024-04-19 | 961 | 961 | 945 | 950 | 68,000 | 950 |
| 2024-04-18 | 950 | 963 | 950 | 961 | 62,300 | 961 |
| 2024-04-17 | 973 | 973 | 945 | 945 | 191,600 | 945 |
| 2024-04-16 | 970 | 976 | 962 | 966 | 134,400 | 966 |
| 2024-04-15 | 979 | 980 | 971 | 977 | 59,300 | 977 |
| 2024-04-12 | 977 | 983 | 977 | 983 | 58,200 | 983 |
| 2024-04-11 | 983 | 984 | 977 | 978 | 63,600 | 978 |
| 2024-04-10 | 987 | 990 | 983 | 986 | 70,200 | 986 |
| 2024-04-09 | 981 | 986 | 980 | 985 | 74,900 | 985 |
| 2024-04-08 | 979 | 982 | 974 | 979 | 83,200 | 979 |
| 2024-04-05 | 973 | 977 | 969 | 976 | 112,900 | 976 |
| 2024-04-04 | 980 | 982 | 974 | 974 | 77,600 | 974 |
| 2024-04-03 | 970 | 980 | 968 | 974 | 84,700 | 974 |
| 2024-04-02 | 975 | 981 | 967 | 972 | 119,300 | 972 |
| 2024-04-01 | 990 | 996 | 975 | 975 | 132,800 | 975 |
| 2024-03-29 | 988 | 989 | 979 | 982 | 118,200 | 982 |
| 2024-03-28 | 992 | 995 | 972 | 974 | 273,700 | 974 |
| 2024-03-27 | 1,016 | 1,019 | 1,009 | 1,010 | 326,800 | 1,010 |
| 2024-03-26 | 1,015 | 1,015 | 998 | 1,007 | 203,400 | 1,007 |
| 2024-03-25 | 1,010 | 1,022 | 1,009 | 1,013 | 272,800 | 1,013 |
| 2024-03-22 | 1,007 | 1,012 | 1,002 | 1,007 | 152,500 | 1,007 |
| 2024-03-21 | 1,005 | 1,007 | 1,001 | 1,004 | 134,600 | 1,004 |
| 2024-03-19 | 1,003 | 1,003 | 999 | 1,000 | 119,800 | 1,000 |
| 2024-03-18 | 1,004 | 1,005 | 1,000 | 1,003 | 54,700 | 1,003 |
| 2024-03-15 | 996 | 1,003 | 993 | 1,003 | 99,400 | 1,003 |
| 2024-03-14 | 996 | 1,004 | 993 | 1,002 | 201,700 | 1,002 |
| 2024-03-13 | 998 | 1,001 | 990 | 998 | 127,900 | 998 |
| 2024-03-12 | 991 | 1,002 | 988 | 995 | 127,900 | 995 |
| 2024-03-11 | 987 | 998 | 984 | 987 | 230,700 | 987 |
| 2024-03-08 | 994 | 996 | 980 | 986 | 136,000 | 986 |
| 2024-03-07 | 982 | 998 | 978 | 987 | 290,200 | 987 |
| 2024-03-06 | 968 | 977 | 965 | 970 | 114,900 | 970 |
| 2024-03-05 | 970 | 974 | 963 | 968 | 197,100 | 968 |
| 2024-03-04 | 970 | 984 | 970 | 970 | 357,300 | 970 |
| 2024-03-01 | 996 | 1,000 | 974 | 975 | 294,100 | 975 |
| 2024-02-29 | 987 | 1,004 | 972 | 1,001 | 343,500 | 1,001 |
| 2024-02-28 | 1,008 | 1,010 | 1,007 | 1,007 | 546,600 | 1,007 |
| 2024-02-27 | 1,010 | 1,013 | 1,006 | 1,007 | 3,148,400 | 1,007 |
| 2024-02-26 | 1,038 | 1,056 | 1,036 | 1,044 | 66,200 | 1,044 |
| 2024-02-22 | 1,070 | 1,070 | 1,036 | 1,038 | 38,100 | 1,038 |
| 2024-02-21 | 1,043 | 1,053 | 1,036 | 1,053 | 40,500 | 1,053 |
| 2024-02-20 | 1,037 | 1,043 | 1,034 | 1,039 | 40,300 | 1,039 |
| 2024-02-19 | 1,001 | 1,037 | 999 | 1,026 | 95,500 | 1,026 |
| 2024-02-16 | 1,000 | 1,023 | 997 | 1,011 | 175,500 | 1,011 |
| 2024-02-15 | 1,072 | 1,072 | 1,039 | 1,046 | 69,400 | 1,046 |
| 2024-02-14 | 1,070 | 1,080 | 1,065 | 1,067 | 53,000 | 1,067 |
| 2024-02-13 | 1,072 | 1,074 | 1,053 | 1,072 | 71,400 | 1,072 |
| 2024-02-09 | 1,084 | 1,085 | 1,066 | 1,072 | 33,600 | 1,072 |
| 2024-02-08 | 1,095 | 1,095 | 1,074 | 1,084 | 53,100 | 1,084 |
| 2024-02-07 | 1,085 | 1,091 | 1,071 | 1,090 | 81,800 | 1,090 |
| 2024-02-06 | 1,088 | 1,111 | 1,085 | 1,085 | 128,000 | 1,085 |
| 2024-02-05 | 1,078 | 1,084 | 1,069 | 1,084 | 89,800 | 1,084 |
| 2024-02-02 | 1,065 | 1,072 | 1,050 | 1,062 | 107,600 | 1,062 |
| 2024-02-01 | 1,050 | 1,098 | 1,050 | 1,063 | 229,100 | 1,063 |
| 2024-01-31 | 1,011 | 1,050 | 1,001 | 1,050 | 200,700 | 1,050 |
| 2024-01-30 | 1,020 | 1,045 | 998 | 1,001 | 474,000 | 1,001 |
| 2024-01-29 | 1,021 | 1,022 | 1,015 | 1,020 | 50,900 | 1,020 |
| 2024-01-26 | 1,016 | 1,025 | 1,015 | 1,022 | 51,400 | 1,022 |
| 2024-01-25 | 1,000 | 1,013 | 1,000 | 1,013 | 30,100 | 1,013 |
| 2024-01-24 | 1,022 | 1,024 | 999 | 1,005 | 85,400 | 1,005 |
| 2024-01-23 | 1,004 | 1,021 | 1,004 | 1,017 | 79,000 | 1,017 |
| 2024-01-22 | 998 | 1,005 | 993 | 1,000 | 86,500 | 1,000 |
| 2024-01-19 | 997 | 999 | 986 | 990 | 43,200 | 990 |
| 2024-01-18 | 991 | 1,000 | 990 | 997 | 46,900 | 997 |
| 2024-01-17 | 1,000 | 1,001 | 992 | 992 | 74,700 | 992 |
| 2024-01-16 | 1,000 | 1,000 | 989 | 991 | 36,200 | 991 |
| 2024-01-15 | 985 | 1,000 | 985 | 998 | 112,200 | 998 |
| 2024-01-12 | 977 | 984 | 977 | 982 | 39,500 | 982 |
| 2024-01-11 | 980 | 982 | 972 | 975 | 40,000 | 975 |
| 2024-01-10 | 981 | 984 | 975 | 977 | 42,200 | 977 |
| 2024-01-09 | 962 | 981 | 959 | 981 | 75,300 | 981 |
| 2024-01-05 | 950 | 960 | 940 | 959 | 74,100 | 959 |
| 2024-01-04 | 950 | 957 | 943 | 950 | 72,900 | 950 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株
