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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 912 | 923 | 909 | 920 | 43,100 | 920 |
| 2024-12-27 | 896 | 909 | 896 | 908 | 65,800 | 908 |
| 2024-12-26 | 888 | 900 | 888 | 896 | 111,400 | 896 |
| 2024-12-25 | 897 | 897 | 886 | 888 | 83,000 | 888 |
| 2024-12-24 | 893 | 896 | 880 | 889 | 169,800 | 889 |
| 2024-12-23 | 898 | 904 | 894 | 899 | 140,000 | 899 |
| 2024-12-20 | 902 | 906 | 894 | 894 | 125,600 | 894 |
| 2024-12-19 | 901 | 909 | 899 | 900 | 89,900 | 900 |
| 2024-12-18 | 908 | 914 | 902 | 902 | 81,200 | 902 |
| 2024-12-17 | 915 | 920 | 903 | 907 | 112,800 | 907 |
| 2024-12-16 | 925 | 925 | 913 | 916 | 69,900 | 916 |
| 2024-12-13 | 918 | 930 | 913 | 924 | 58,800 | 924 |
| 2024-12-12 | 922 | 926 | 918 | 918 | 63,400 | 918 |
| 2024-12-11 | 915 | 923 | 914 | 917 | 56,100 | 917 |
| 2024-12-10 | 920 | 925 | 913 | 914 | 82,800 | 914 |
| 2024-12-09 | 921 | 923 | 915 | 916 | 44,400 | 916 |
| 2024-12-06 | 920 | 924 | 916 | 919 | 68,700 | 919 |
| 2024-12-05 | 932 | 932 | 922 | 922 | 52,100 | 922 |
| 2024-12-04 | 936 | 936 | 921 | 925 | 78,700 | 925 |
| 2024-12-03 | 931 | 941 | 925 | 936 | 77,800 | 936 |
| 2024-12-02 | 931 | 933 | 924 | 928 | 65,300 | 928 |
| 2024-11-29 | 941 | 942 | 930 | 930 | 60,900 | 930 |
| 2024-11-28 | 937 | 945 | 929 | 940 | 98,100 | 940 |
| 2024-11-27 | 958 | 958 | 938 | 944 | 47,600 | 944 |
| 2024-11-26 | 948 | 959 | 943 | 953 | 105,100 | 953 |
| 2024-11-25 | 989 | 992 | 946 | 955 | 1,118,600 | 955 |
| 2024-11-22 | 968 | 990 | 967 | 989 | 190,100 | 989 |
| 2024-11-21 | 945 | 974 | 945 | 966 | 100,300 | 966 |
| 2024-11-20 | 941 | 956 | 940 | 942 | 111,100 | 942 |
| 2024-11-19 | 963 | 976 | 947 | 947 | 112,000 | 947 |
| 2024-11-18 | 969 | 980 | 963 | 963 | 54,100 | 963 |
| 2024-11-15 | 967 | 975 | 967 | 969 | 58,400 | 969 |
| 2024-11-14 | 967 | 970 | 953 | 963 | 56,500 | 963 |
| 2024-11-13 | 968 | 982 | 968 | 970 | 96,300 | 970 |
| 2024-11-12 | 968 | 985 | 968 | 975 | 156,000 | 975 |
| 2024-11-11 | 960 | 978 | 960 | 976 | 173,600 | 976 |
| 2024-11-08 | 947 | 964 | 947 | 964 | 236,900 | 964 |
| 2024-11-07 | 920 | 948 | 918 | 944 | 248,000 | 944 |
| 2024-11-06 | 905 | 922 | 899 | 912 | 115,300 | 912 |
| 2024-11-05 | 900 | 904 | 895 | 903 | 66,900 | 903 |
| 2024-11-01 | 897 | 900 | 892 | 896 | 73,700 | 896 |
| 2024-10-31 | 902 | 909 | 885 | 898 | 249,100 | 898 |
| 2024-10-30 | 919 | 935 | 910 | 928 | 154,900 | 928 |
| 2024-10-29 | 912 | 915 | 907 | 913 | 48,700 | 913 |
| 2024-10-28 | 902 | 915 | 902 | 910 | 34,100 | 910 |
| 2024-10-25 | 915 | 915 | 901 | 902 | 75,100 | 902 |
| 2024-10-24 | 910 | 916 | 907 | 907 | 36,700 | 907 |
| 2024-10-23 | 920 | 925 | 909 | 910 | 135,900 | 910 |
| 2024-10-22 | 931 | 931 | 922 | 926 | 27,300 | 926 |
| 2024-10-21 | 931 | 937 | 923 | 933 | 50,100 | 933 |
| 2024-10-18 | 927 | 929 | 921 | 926 | 77,800 | 926 |
| 2024-10-17 | 931 | 932 | 925 | 925 | 66,700 | 925 |
| 2024-10-16 | 927 | 939 | 924 | 935 | 64,900 | 935 |
| 2024-10-15 | 924 | 940 | 924 | 933 | 45,500 | 933 |
| 2024-10-11 | 930 | 933 | 925 | 926 | 51,300 | 926 |
| 2024-10-10 | 939 | 946 | 924 | 930 | 99,400 | 930 |
| 2024-10-09 | 941 | 946 | 935 | 944 | 43,100 | 944 |
| 2024-10-08 | 941 | 944 | 932 | 937 | 48,300 | 937 |
| 2024-10-07 | 946 | 950 | 939 | 947 | 61,100 | 947 |
| 2024-10-04 | 956 | 957 | 940 | 943 | 87,700 | 943 |
| 2024-10-03 | 963 | 966 | 951 | 956 | 51,600 | 956 |
| 2024-10-02 | 965 | 968 | 950 | 956 | 72,200 | 956 |
| 2024-10-01 | 960 | 974 | 952 | 967 | 120,100 | 967 |
| 2024-09-30 | 955 | 969 | 952 | 961 | 86,000 | 961 |
| 2024-09-27 | 962 | 978 | 959 | 972 | 111,900 | 972 |
| 2024-09-26 | 963 | 972 | 950 | 962 | 135,900 | 962 |
| 2024-09-25 | 970 | 979 | 958 | 964 | 83,100 | 964 |
| 2024-09-24 | 970 | 975 | 959 | 969 | 141,700 | 969 |
| 2024-09-20 | 974 | 978 | 936 | 961 | 1,106,000 | 961 |
| 2024-09-19 | 937 | 979 | 937 | 976 | 265,700 | 976 |
| 2024-09-18 | 953 | 955 | 931 | 932 | 100,800 | 932 |
| 2024-09-17 | 943 | 950 | 939 | 950 | 107,000 | 950 |
| 2024-09-13 | 929 | 943 | 925 | 939 | 86,600 | 939 |
| 2024-09-12 | 931 | 934 | 921 | 923 | 50,400 | 923 |
| 2024-09-11 | 942 | 944 | 919 | 921 | 89,600 | 921 |
| 2024-09-10 | 934 | 966 | 926 | 950 | 126,900 | 950 |
| 2024-09-09 | 921 | 937 | 918 | 930 | 94,000 | 930 |
| 2024-09-06 | 940 | 940 | 925 | 926 | 56,600 | 926 |
| 2024-09-05 | 948 | 955 | 936 | 940 | 101,700 | 940 |
| 2024-09-04 | 940 | 951 | 937 | 945 | 88,400 | 945 |
| 2024-09-03 | 942 | 956 | 936 | 952 | 71,600 | 952 |
| 2024-09-02 | 950 | 954 | 933 | 938 | 79,800 | 938 |
| 2024-08-30 | 937 | 956 | 931 | 945 | 75,800 | 945 |
| 2024-08-29 | 933 | 936 | 922 | 924 | 135,600 | 924 |
| 2024-08-28 | 940 | 944 | 920 | 933 | 92,800 | 933 |
| 2024-08-27 | 969 | 970 | 948 | 948 | 140,300 | 948 |
| 2024-08-26 | 900 | 975 | 900 | 975 | 538,100 | 975 |
| 2024-08-23 | 897 | 897 | 886 | 895 | 37,900 | 895 |
| 2024-08-22 | 892 | 900 | 888 | 891 | 56,100 | 891 |
| 2024-08-21 | 881 | 894 | 881 | 894 | 40,100 | 894 |
| 2024-08-20 | 880 | 888 | 880 | 886 | 18,800 | 886 |
| 2024-08-19 | 881 | 882 | 875 | 879 | 34,200 | 879 |
| 2024-08-16 | 880 | 883 | 872 | 879 | 57,000 | 879 |
| 2024-08-15 | 872 | 875 | 869 | 870 | 30,500 | 870 |
| 2024-08-14 | 873 | 879 | 871 | 874 | 27,100 | 874 |
| 2024-08-13 | 865 | 874 | 865 | 871 | 61,500 | 871 |
| 2024-08-09 | 880 | 880 | 863 | 871 | 61,300 | 871 |
| 2024-08-08 | 864 | 877 | 859 | 868 | 46,000 | 868 |
| 2024-08-07 | 868 | 878 | 858 | 863 | 65,700 | 863 |
| 2024-08-06 | 873 | 879 | 853 | 873 | 175,400 | 873 |
| 2024-08-05 | 866 | 871 | 826 | 826 | 292,900 | 826 |
| 2024-08-02 | 884 | 891 | 875 | 875 | 152,100 | 875 |
| 2024-08-01 | 911 | 911 | 890 | 892 | 107,200 | 892 |
| 2024-07-31 | 908 | 915 | 902 | 915 | 50,400 | 915 |
| 2024-07-30 | 916 | 918 | 906 | 909 | 50,400 | 909 |
| 2024-07-29 | 930 | 943 | 913 | 919 | 169,800 | 919 |
| 2024-07-26 | 901 | 926 | 898 | 912 | 127,500 | 912 |
| 2024-07-25 | 909 | 909 | 898 | 903 | 70,900 | 903 |
| 2024-07-24 | 908 | 909 | 902 | 905 | 28,700 | 905 |
| 2024-07-23 | 903 | 910 | 897 | 906 | 47,900 | 906 |
| 2024-07-22 | 903 | 909 | 900 | 901 | 60,600 | 901 |
| 2024-07-19 | 915 | 918 | 901 | 901 | 87,900 | 901 |
| 2024-07-18 | 912 | 922 | 912 | 920 | 63,600 | 920 |
| 2024-07-17 | 909 | 920 | 907 | 915 | 57,100 | 915 |
| 2024-07-16 | 919 | 919 | 905 | 907 | 70,400 | 907 |
| 2024-07-12 | 908 | 919 | 906 | 919 | 47,900 | 919 |
| 2024-07-11 | 918 | 918 | 904 | 908 | 75,700 | 908 |
| 2024-07-10 | 921 | 922 | 910 | 912 | 27,700 | 912 |
| 2024-07-09 | 910 | 921 | 908 | 921 | 102,400 | 921 |
| 2024-07-08 | 910 | 911 | 904 | 908 | 64,800 | 908 |
| 2024-07-05 | 911 | 913 | 900 | 910 | 49,800 | 910 |
| 2024-07-04 | 914 | 914 | 906 | 909 | 57,000 | 909 |
| 2024-07-03 | 914 | 916 | 908 | 909 | 61,200 | 909 |
| 2024-07-02 | 910 | 914 | 901 | 914 | 109,000 | 914 |
| 2024-07-01 | 893 | 910 | 890 | 910 | 175,800 | 910 |
| 2024-06-28 | 886 | 889 | 880 | 889 | 89,800 | 889 |
| 2024-06-27 | 880 | 888 | 878 | 884 | 110,900 | 884 |
| 2024-06-26 | 877 | 883 | 875 | 880 | 52,500 | 880 |
| 2024-06-25 | 875 | 880 | 870 | 872 | 71,100 | 872 |
| 2024-06-24 | 872 | 875 | 866 | 873 | 49,800 | 873 |
| 2024-06-21 | 867 | 874 | 861 | 869 | 65,900 | 869 |
| 2024-06-20 | 870 | 875 | 867 | 867 | 24,600 | 867 |
| 2024-06-19 | 875 | 876 | 867 | 873 | 38,100 | 873 |
| 2024-06-18 | 870 | 883 | 867 | 871 | 114,500 | 871 |
| 2024-06-17 | 866 | 866 | 854 | 862 | 60,600 | 862 |
| 2024-06-14 | 860 | 865 | 852 | 862 | 86,800 | 862 |
| 2024-06-13 | 868 | 869 | 856 | 859 | 55,400 | 859 |
| 2024-06-12 | 871 | 873 | 860 | 860 | 54,100 | 860 |
| 2024-06-11 | 878 | 882 | 868 | 869 | 73,800 | 869 |
| 2024-06-10 | 869 | 880 | 868 | 878 | 72,100 | 878 |
| 2024-06-07 | 863 | 873 | 858 | 866 | 79,200 | 866 |
| 2024-06-06 | 876 | 876 | 860 | 860 | 81,400 | 860 |
| 2024-06-05 | 874 | 877 | 869 | 875 | 32,300 | 875 |
| 2024-06-04 | 863 | 876 | 863 | 875 | 67,700 | 875 |
| 2024-06-03 | 863 | 869 | 860 | 861 | 46,000 | 861 |
| 2024-05-31 | 851 | 862 | 851 | 860 | 81,700 | 860 |
| 2024-05-30 | 852 | 859 | 848 | 852 | 113,800 | 852 |
| 2024-05-29 | 865 | 866 | 855 | 855 | 101,700 | 855 |
| 2024-05-28 | 869 | 874 | 866 | 868 | 42,800 | 868 |
| 2024-05-27 | 870 | 870 | 860 | 863 | 69,700 | 863 |
| 2024-05-24 | 859 | 875 | 855 | 865 | 137,200 | 865 |
| 2024-05-23 | 878 | 878 | 859 | 861 | 135,200 | 861 |
| 2024-05-22 | 881 | 883 | 871 | 872 | 88,600 | 872 |
| 2024-05-21 | 888 | 891 | 881 | 881 | 60,300 | 881 |
| 2024-05-20 | 887 | 888 | 879 | 888 | 84,600 | 888 |
| 2024-05-17 | 872 | 885 | 869 | 879 | 146,600 | 879 |
| 2024-05-16 | 892 | 898 | 870 | 874 | 274,600 | 874 |
| 2024-05-15 | 910 | 915 | 890 | 890 | 299,500 | 890 |
| 2024-05-14 | 909 | 913 | 899 | 909 | 147,900 | 909 |
| 2024-05-13 | 905 | 933 | 896 | 904 | 470,600 | 904 |
| 2024-05-10 | 952 | 964 | 944 | 962 | 219,100 | 962 |
| 2024-05-09 | 950 | 952 | 947 | 949 | 83,400 | 949 |
| 2024-05-08 | 964 | 964 | 951 | 951 | 66,700 | 951 |
| 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