9708 (株)帝国ホテルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	935	954	933	953	89,800	953
2023-12-28	928	939	928	932	100,900	932
2023-12-27	931	932	921	925	85,500	925
2023-12-26	928	932	925	931	45,500	931
2023-12-25	929	929	921	928	45,300	928
2023-12-22	925	929	921	928	42,700	928
2023-12-21	921	924	919	921	26,300	921
2023-12-20	915	920	911	919	39,800	919
2023-12-19	918	918	906	907	67,600	907
2023-12-18	924	924	909	911	75,200	911
2023-12-15	934	934	925	926	41,600	926
2023-12-14	931	935	929	930	28,300	930
2023-12-13	932	934	931	933	24,900	933
2023-12-12	935	936	930	934	38,400	934
2023-12-11	930	936	930	935	38,600	935
2023-12-08	930	934	926	929	28,800	929
2023-12-07	936	936	929	930	53,200	930
2023-12-06	933	937	931	934	44,600	934
2023-12-05	933	935	931	933	37,700	933
2023-12-04	925	931	923	931	30,100	931
2023-12-01	928	928	920	922	76,100	922
2023-11-30	935	935	922	924	35,800	924
2023-11-29	934	937	933	933	24,700	933
2023-11-28	933	937	930	934	29,600	934
2023-11-27	927	932	927	930	22,400	930
2023-11-24	933	933	927	929	28,900	929
2023-11-22	925	932	925	931	49,400	931
2023-11-21	930	930	923	925	27,400	925
2023-11-20	930	937	925	927	70,900	927
2023-11-17	925	928	923	926	43,300	926
2023-11-16	921	927	921	922	42,700	922
2023-11-15	920	922	916	922	35,000	922
2023-11-14	921	921	915	916	35,000	916
2023-11-13	919	922	915	917	15,600	917
2023-11-10	915	922	912	919	26,600	919
2023-11-09	919	921	911	915	19,200	915
2023-11-08	922	925	910	916	40,600	916
2023-11-07	922	923	918	923	44,300	923
2023-11-06	921	925	919	923	46,100	923
2023-11-02	910	917	909	917	34,400	917
2023-11-01	905	910	904	908	22,300	908
2023-10-31	905	910	900	903	47,900	903
2023-10-30	903	915	900	903	67,400	903
2023-10-27	914	919	887	898	219,700	898
2023-10-26	912	914	908	908	24,000	908
2023-10-25	909	915	909	910	31,600	910
2023-10-24	909	909	902	907	28,900	907
2023-10-23	922	922	907	907	53,900	907
2023-10-20	914	920	914	920	21,200	920
2023-10-19	910	915	907	914	32,900	914
2023-10-18	903	910	903	907	26,600	907
2023-10-17	907	909	902	902	51,300	902
2023-10-16	920	920	903	903	133,500	903
2023-10-13	922	923	920	920	67,000	920
2023-10-12	921	923	920	923	45,700	923
2023-10-11	921	925	921	921	52,800	921
2023-10-10	928	929	921	921	111,300	921
2023-10-06	921	925	919	924	100,800	924
2023-10-05	917	922	915	921	189,400	921
2023-10-04	922	925	919	920	751,200	920
2023-10-03	976	977	950	950	254,800	950
2023-10-02	1,000	1,003	981	987	138,200	987
2023-09-29	1,011	1,023	1,000	1,000	147,500	1,000
2023-09-28	995	1,014	982	1,007	331,300	1,007
2023-09-27	1,945	1,993	1,933	1,971	127,200	985.50
2023-09-26	2,004	2,050	1,880	1,930	164,400	965
2023-09-25	2,010	2,010	1,997	1,997	12,500	998.50
2023-09-22	2,007	2,009	1,995	2,004	8,100	1,002
2023-09-21	2,001	2,002	1,997	1,998	6,700	999
2023-09-20	2,019	2,019	2,000	2,000	11,300	1,000
2023-09-19	2,020	2,020	2,008	2,012	7,900	1,006
2023-09-15	2,010	2,025	2,004	2,013	8,000	1,006.50
2023-09-14	2,011	2,024	2,008	2,009	8,200	1,004.50
2023-09-13	2,020	2,021	2,009	2,011	7,800	1,005.50
2023-09-12	2,026	2,032	2,016	2,017	8,400	1,008.50
2023-09-11	2,020	2,020	2,011	2,015	6,600	1,007.50
2023-09-08	2,028	2,028	2,007	2,008	14,000	1,004
2023-09-07	2,033	2,044	2,022	2,027	17,900	1,013.50
2023-09-06	2,040	2,050	2,011	2,024	18,000	1,012
2023-09-05	2,018	2,039	2,015	2,038	14,100	1,019
2023-09-04	2,014	2,024	2,005	2,019	16,600	1,009.50
2023-09-01	2,006	2,006	1,999	2,000	7,700	1,000
2023-08-31	2,000	2,006	2,000	2,006	4,400	1,003
2023-08-30	2,007	2,007	2,000	2,000	5,500	1,000
2023-08-29	2,010	2,011	2,000	2,007	4,800	1,003.50
2023-08-28	2,000	2,021	1,997	2,010	16,200	1,005
2023-08-25	2,007	2,009	1,992	2,001	13,800	1,000.50
2023-08-24	2,003	2,009	2,001	2,007	5,300	1,003.50
2023-08-23	2,001	2,009	1,997	2,000	3,500	1,000
2023-08-22	2,003	2,010	1,999	2,008	3,600	1,004
2023-08-21	2,000	2,004	1,994	2,000	6,600	1,000
2023-08-18	2,016	2,016	1,995	1,998	16,600	999
2023-08-17	2,029	2,029	2,006	2,018	4,700	1,009
2023-08-16	2,028	2,030	2,013	2,022	10,400	1,011
2023-08-15	2,040	2,040	2,015	2,023	11,400	1,011.50
2023-08-14	2,029	2,050	2,018	2,023	28,600	1,011.50
2023-08-10	2,015	2,015	2,000	2,011	14,100	1,005.50
2023-08-09	2,005	2,023	2,003	2,004	13,700	1,002
2023-08-08	1,998	2,004	1,995	2,004	7,400	1,002
2023-08-07	1,992	2,003	1,991	1,996	8,700	998
2023-08-04	1,992	2,000	1,990	1,991	7,700	995.50
2023-08-03	2,006	2,008	1,994	1,994	4,900	997
2023-08-02	1,998	2,009	1,997	2,000	6,200	1,000
2023-08-01	2,012	2,012	2,001	2,002	10,100	1,001
2023-07-31	2,020	2,020	2,003	2,003	16,400	1,001.50
2023-07-28	2,010	2,126	1,980	2,003	65,000	1,001.50
2023-07-27	1,995	2,017	1,988	2,017	11,900	1,008.50
2023-07-26	1,985	1,990	1,980	1,990	3,400	995
2023-07-25	1,992	1,994	1,983	1,985	10,700	992.50
2023-07-24	1,988	1,995	1,969	1,992	10,900	996
2023-07-21	1,975	1,988	1,975	1,977	3,900	988.50
2023-07-20	1,986	1,988	1,970	1,975	10,000	987.50
2023-07-19	1,980	1,984	1,974	1,974	4,100	987
2023-07-18	2,012	2,012	1,918	1,972	20,500	986
2023-07-14	2,020	2,020	1,996	1,998	3,000	999
2023-07-13	1,998	2,011	1,995	2,005	5,900	1,002.50
2023-07-12	1,998	1,998	1,988	1,995	2,400	997.50
2023-07-11	1,984	1,991	1,984	1,987	1,600	993.50
2023-07-10	1,985	1,998	1,982	1,984	2,500	992
2023-07-07	1,984	1,990	1,984	1,989	1,700	994.50
2023-07-06	1,985	1,990	1,983	1,984	1,800	992
2023-07-05	1,991	1,993	1,987	1,987	3,300	993.50
2023-07-04	2,000	2,000	1,990	1,993	4,400	996.50
2023-07-03	1,994	2,002	1,982	1,995	6,100	997.50
2023-06-30	1,998	1,998	1,995	1,996	2,700	998
2023-06-29	2,000	2,010	1,991	2,003	8,200	1,001.50
2023-06-28	1,990	2,009	1,985	1,998	7,800	999
2023-06-27	1,985	1,991	1,981	1,988	1,000	994
2023-06-26	1,990	1,991	1,980	1,990	3,600	995
2023-06-23	2,017	2,017	1,985	1,994	11,900	997
2023-06-22	2,000	2,033	1,998	2,014	25,800	1,007
2023-06-21	1,974	1,999	1,974	1,996	9,100	998
2023-06-20	1,980	1,985	1,973	1,978	5,200	989
2023-06-19	1,993	1,996	1,961	1,979	13,000	989.50
2023-06-16	1,994	2,000	1,990	1,992	8,700	996
2023-06-15	1,995	1,997	1,989	1,997	10,600	998.50
2023-06-14	2,002	2,003	1,987	1,990	9,300	995
2023-06-13	2,001	2,005	1,993	2,000	6,200	1,000
2023-06-12	2,005	2,007	1,995	1,995	3,900	997.50
2023-06-09	2,000	2,018	1,994	2,005	6,800	1,002.50
2023-06-08	2,002	2,018	1,989	1,995	11,800	997.50
2023-06-07	2,020	2,030	2,003	2,004	7,400	1,002
2023-06-06	2,029	2,029	2,013	2,020	6,400	1,010
2023-06-05	2,003	2,055	1,993	2,031	36,200	1,015.50
2023-06-02	2,000	2,009	1,991	2,003	13,200	1,001.50
2023-06-01	1,991	2,010	1,991	1,998	6,200	999
2023-05-31	1,994	2,005	1,990	1,990	4,300	995
2023-05-30	2,000	2,005	1,995	1,999	3,600	999.50
2023-05-29	2,010	2,010	2,000	2,005	5,300	1,002.50
2023-05-26	1,995	2,005	1,992	1,998	12,900	999
2023-05-25	2,000	2,000	1,991	1,995	8,800	997.50
2023-05-24	1,990	2,007	1,987	2,003	22,400	1,001.50
2023-05-23	2,002	2,004	1,990	1,999	15,400	999.50
2023-05-22	1,991	2,009	1,991	2,005	6,700	1,002.50
2023-05-19	2,000	2,006	1,990	1,998	11,700	999
2023-05-18	2,011	2,020	1,987	1,993	18,300	996.50
2023-05-17	1,996	2,012	1,995	2,010	15,800	1,005
2023-05-16	1,995	1,999	1,986	1,996	8,100	998
2023-05-15	1,978	1,990	1,975	1,988	11,300	994
2023-05-12	1,981	2,007	1,980	1,980	12,400	990
2023-05-11	2,019	2,051	1,984	1,984	70,000	992
2023-05-10	1,999	2,011	1,990	2,011	8,500	1,005.50
2023-05-09	1,982	1,998	1,973	1,983	6,000	991.50
2023-05-08	1,991	2,000	1,970	1,982	8,400	991
2023-05-02	2,010	2,010	1,989	1,994	6,500	997
2023-05-01	1,985	2,010	1,985	2,006	11,800	1,003
2023-04-28	2,005	2,005	1,976	1,982	13,200	991
2023-04-27	1,997	2,020	1,995	2,009	12,100	1,004.50
2023-04-26	1,999	2,005	1,986	1,997	9,000	998.50
2023-04-25	2,016	2,016	1,990	1,999	15,600	999.50
2023-04-24	1,987	2,015	1,980	2,013	23,500	1,006.50
2023-04-21	1,960	1,985	1,956	1,978	14,400	989
2023-04-20	1,961	1,963	1,951	1,961	3,800	980.50
2023-04-19	1,943	1,966	1,922	1,965	24,000	982.50
2023-04-18	1,985	1,990	1,972	1,978	9,300	989
2023-04-17	1,995	2,016	1,995	2,000	18,900	1,000
2023-04-14	1,956	1,988	1,951	1,985	24,900	992.50
2023-04-13	1,950	1,974	1,944	1,955	10,900	977.50
2023-04-12	1,954	1,954	1,941	1,953	10,000	976.50
2023-04-11	1,937	1,955	1,922	1,955	14,100	977.50
2023-04-10	1,937	1,940	1,931	1,935	5,400	967.50
2023-04-07	1,924	1,939	1,915	1,939	8,000	969.50
2023-04-06	1,923	1,923	1,913	1,923	2,100	961.50
2023-04-05	1,915	1,929	1,912	1,921	2,600	960.50
2023-04-04	1,918	1,920	1,911	1,915	13,200	957.50
2023-04-03	1,917	1,918	1,910	1,913	3,600	956.50
2023-03-31	1,912	1,922	1,912	1,917	3,700	958.50
2023-03-30	1,898	1,918	1,898	1,917	5,300	958.50
2023-03-29	1,914	1,924	1,907	1,913	5,500	956.50
2023-03-28	1,911	1,920	1,910	1,917	3,600	958.50
2023-03-27	1,922	1,929	1,912	1,918	3,600	959
2023-03-24	1,930	1,930	1,920	1,923	6,400	961.50
2023-03-23	1,909	1,930	1,909	1,930	5,000	965
2023-03-22	1,920	1,925	1,908	1,909	4,900	954.50
2023-03-20	1,919	1,922	1,909	1,909	3,600	954.50
2023-03-17	1,915	1,920	1,910	1,920	3,600	960
2023-03-16	1,901	1,916	1,901	1,916	3,900	958
2023-03-15	1,915	1,916	1,901	1,901	2,200	950.50
2023-03-14	1,916	1,917	1,909	1,915	5,800	957.50
2023-03-13	1,907	1,920	1,899	1,920	5,600	960
2023-03-10	1,928	1,929	1,911	1,920	3,200	960
2023-03-09	1,930	1,933	1,927	1,929	6,300	964.50
2023-03-08	1,930	1,936	1,925	1,930	2,900	965
2023-03-07	1,932	1,932	1,922	1,930	1,700	965
2023-03-06	1,932	1,932	1,920	1,930	5,600	965
2023-03-03	1,930	1,939	1,921	1,921	23,900	960.50
2023-03-02	1,921	1,942	1,920	1,930	6,000	965
2023-03-01	1,944	1,944	1,921	1,921	3,400	960.50
2023-02-28	1,948	1,960	1,921	1,932	11,900	966
2023-02-27	1,977	1,977	1,946	1,948	11,800	974
2023-02-24	1,957	1,980	1,950	1,980	15,600	990
2023-02-22	1,940	1,955	1,936	1,955	8,400	977.50
2023-02-21	1,921	1,950	1,921	1,940	5,100	970
2023-02-20	1,908	1,925	1,908	1,921	4,700	960.50
2023-02-17	1,936	1,938	1,922	1,922	2,200	961
2023-02-16	1,950	1,950	1,936	1,936	4,300	968
2023-02-15	1,936	1,950	1,935	1,940	800	970
2023-02-14	1,935	1,945	1,935	1,938	3,300	969
2023-02-13	1,933	1,944	1,929	1,932	1,600	966
2023-02-10	1,949	1,949	1,938	1,938	2,300	969
2023-02-09	1,951	1,964	1,949	1,949	4,100	974.50
2023-02-08	1,965	1,970	1,950	1,951	3,100	975.50
2023-02-07	1,953	1,973	1,945	1,970	13,400	985
2023-02-06	1,944	1,945	1,928	1,940	4,100	970
2023-02-03	1,949	1,954	1,941	1,944	3,700	972
2023-02-02	1,951	1,960	1,948	1,952	2,900	976
2023-02-01	1,956	1,959	1,948	1,951	1,900	975.50
2023-01-31	1,965	1,965	1,947	1,950	4,700	975
2023-01-30	1,978	1,978	1,947	1,965	14,800	982.50
2023-01-27	1,990	1,990	1,947	1,977	39,100	988.50
2023-01-26	1,923	1,997	1,918	1,960	81,600	980
2023-01-25	1,930	1,930	1,910	1,920	9,300	960
2023-01-24	1,929	1,937	1,914	1,920	7,400	960
2023-01-23	1,927	1,940	1,912	1,929	10,300	964.50
2023-01-20	1,906	1,919	1,899	1,919	4,500	959.50
2023-01-19	1,892	1,907	1,892	1,900	14,700	950
2023-01-18	1,871	1,892	1,870	1,892	3,400	946
2023-01-17	1,880	1,896	1,878	1,878	1,600	939
2023-01-16	1,890	1,905	1,873	1,896	2,200	948
2023-01-13	1,897	1,907	1,890	1,899	5,400	949.50
2023-01-12	1,915	1,917	1,908	1,909	800	954.50
2023-01-11	1,920	1,920	1,903	1,909	6,700	954.50
2023-01-10	1,922	1,925	1,920	1,920	1,600	960
2023-01-06	1,922	1,931	1,910	1,915	900	957.50
2023-01-05	1,924	1,927	1,920	1,922	1,200	961
2023-01-04	1,917	1,934	1,917	1,924	2,100	962

分割・併合履歴： [2023-09-28]1株→2株 [2013-09-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

9708 (株)帝国ホテル の時系列データ [2023年度]

9708 (株)帝国ホテルの時系列データ [2023年度]