9713 (株)ロイヤルホテル 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 | 997 | 997 | 985 | 992 | 19,700 | 992 |
| 2025-05-09 | 997 | 1,004 | 990 | 992 | 28,000 | 992 |
| 2025-05-08 | 1,004 | 1,006 | 995 | 997 | 22,200 | 997 |
| 2025-05-07 | 996 | 1,011 | 991 | 1,004 | 28,100 | 1,004 |
| 2025-05-02 | 1,003 | 1,005 | 990 | 996 | 17,900 | 996 |
| 2025-05-01 | 1,025 | 1,025 | 1,001 | 1,005 | 19,700 | 1,005 |
| 2025-04-30 | 1,037 | 1,055 | 1,020 | 1,023 | 64,000 | 1,023 |
| 2025-04-28 | 1,052 | 1,069 | 1,020 | 1,020 | 93,400 | 1,020 |
| 2025-04-25 | 1,020 | 1,050 | 1,002 | 1,050 | 224,500 | 1,050 |
| 2025-04-24 | 1,007 | 1,022 | 984 | 1,020 | 110,800 | 1,020 |
| 2025-04-23 | 981 | 1,007 | 974 | 1,007 | 98,500 | 1,007 |
| 2025-04-22 | 958 | 984 | 953 | 972 | 53,600 | 972 |
| 2025-04-21 | 956 | 976 | 951 | 965 | 33,900 | 965 |
| 2025-04-18 | 950 | 958 | 942 | 946 | 19,400 | 946 |
| 2025-04-17 | 945 | 959 | 937 | 950 | 29,400 | 950 |
| 2025-04-16 | 969 | 980 | 949 | 959 | 26,100 | 959 |
| 2025-04-15 | 974 | 986 | 963 | 969 | 25,000 | 969 |
| 2025-04-14 | 951 | 984 | 948 | 959 | 54,400 | 959 |
| 2025-04-11 | 907 | 921 | 896 | 921 | 21,200 | 921 |
| 2025-04-10 | 930 | 930 | 911 | 914 | 24,100 | 914 |
| 2025-04-09 | 886 | 909 | 861 | 899 | 55,800 | 899 |
| 2025-04-08 | 825 | 900 | 825 | 886 | 35,500 | 886 |
| 2025-04-07 | 785 | 817 | 767 | 795 | 72,500 | 795 |
| 2025-04-04 | 879 | 885 | 836 | 857 | 57,500 | 857 |
| 2025-04-03 | 890 | 899 | 863 | 894 | 42,900 | 894 |
| 2025-04-02 | 912 | 923 | 905 | 911 | 20,500 | 911 |
| 2025-04-01 | 940 | 941 | 905 | 907 | 55,400 | 907 |
| 2025-03-31 | 951 | 960 | 933 | 933 | 61,700 | 933 |
| 2025-03-28 | 969 | 979 | 963 | 964 | 26,500 | 964 |
| 2025-03-27 | 988 | 997 | 975 | 989 | 42,000 | 989 |
| 2025-03-26 | 994 | 994 | 975 | 988 | 34,700 | 988 |
| 2025-03-25 | 1,004 | 1,004 | 974 | 983 | 48,000 | 983 |
| 2025-03-24 | 990 | 1,010 | 990 | 991 | 43,700 | 991 |
| 2025-03-21 | 980 | 985 | 967 | 984 | 34,300 | 984 |
| 2025-03-19 | 990 | 990 | 975 | 976 | 37,500 | 976 |
| 2025-03-18 | 970 | 990 | 945 | 989 | 115,300 | 989 |
| 2025-03-17 | 986 | 993 | 965 | 971 | 126,800 | 971 |
| 2025-03-14 | 987 | 1,010 | 983 | 1,000 | 76,800 | 1,000 |
| 2025-03-13 | 1,034 | 1,034 | 1,012 | 1,012 | 49,400 | 1,012 |
| 2025-03-12 | 1,078 | 1,078 | 1,037 | 1,040 | 15,900 | 1,040 |
| 2025-03-11 | 1,044 | 1,108 | 1,015 | 1,079 | 53,100 | 1,079 |
| 2025-03-10 | 1,055 | 1,055 | 1,023 | 1,045 | 18,100 | 1,045 |
| 2025-03-07 | 1,062 | 1,073 | 1,035 | 1,055 | 15,100 | 1,055 |
| 2025-03-06 | 1,043 | 1,100 | 1,042 | 1,085 | 14,300 | 1,085 |
| 2025-03-05 | 1,014 | 1,047 | 1,009 | 1,034 | 15,900 | 1,034 |
| 2025-03-04 | 1,029 | 1,040 | 1,000 | 1,014 | 40,300 | 1,014 |
| 2025-03-03 | 1,130 | 1,155 | 1,044 | 1,051 | 57,000 | 1,051 |
| 2025-02-28 | 1,150 | 1,150 | 1,123 | 1,123 | 15,300 | 1,123 |
| 2025-02-27 | 1,155 | 1,160 | 1,143 | 1,150 | 10,600 | 1,150 |
| 2025-02-26 | 1,154 | 1,161 | 1,138 | 1,148 | 12,600 | 1,148 |
| 2025-02-25 | 1,102 | 1,167 | 1,102 | 1,154 | 21,400 | 1,154 |
| 2025-02-21 | 1,176 | 1,179 | 1,100 | 1,128 | 30,500 | 1,128 |
| 2025-02-20 | 1,185 | 1,197 | 1,166 | 1,177 | 13,200 | 1,177 |
| 2025-02-19 | 1,196 | 1,198 | 1,169 | 1,184 | 21,500 | 1,184 |
| 2025-02-18 | 1,168 | 1,183 | 1,162 | 1,178 | 47,600 | 1,178 |
| 2025-02-17 | 1,188 | 1,260 | 1,150 | 1,198 | 136,700 | 1,198 |
| 2025-02-14 | 1,094 | 1,094 | 1,059 | 1,077 | 12,000 | 1,077 |
| 2025-02-13 | 1,061 | 1,115 | 1,053 | 1,095 | 23,000 | 1,095 |
| 2025-02-12 | 1,048 | 1,056 | 1,038 | 1,056 | 12,100 | 1,056 |
| 2025-02-10 | 1,025 | 1,047 | 1,025 | 1,036 | 5,300 | 1,036 |
| 2025-02-07 | 1,030 | 1,042 | 1,021 | 1,025 | 11,500 | 1,025 |
| 2025-02-06 | 1,015 | 1,026 | 1,010 | 1,019 | 5,500 | 1,019 |
| 2025-02-05 | 1,008 | 1,023 | 1,007 | 1,018 | 6,100 | 1,018 |
| 2025-02-04 | 1,016 | 1,023 | 1,004 | 1,004 | 6,800 | 1,004 |
| 2025-02-03 | 1,010 | 1,028 | 993 | 1,013 | 14,000 | 1,013 |
| 2025-01-31 | 985 | 1,019 | 980 | 1,013 | 19,200 | 1,013 |
| 2025-01-30 | 968 | 982 | 968 | 982 | 7,900 | 982 |
| 2025-01-29 | 960 | 963 | 958 | 963 | 10,000 | 963 |
| 2025-01-28 | 955 | 958 | 951 | 955 | 9,500 | 955 |
| 2025-01-27 | 945 | 955 | 945 | 955 | 6,000 | 955 |
| 2025-01-24 | 953 | 953 | 941 | 948 | 3,900 | 948 |
| 2025-01-23 | 942 | 945 | 940 | 940 | 1,900 | 940 |
| 2025-01-22 | 945 | 950 | 942 | 942 | 2,900 | 942 |
| 2025-01-21 | 945 | 950 | 940 | 945 | 3,400 | 945 |
| 2025-01-20 | 950 | 950 | 936 | 939 | 6,100 | 939 |
| 2025-01-17 | 942 | 949 | 938 | 940 | 6,100 | 940 |
| 2025-01-16 | 944 | 948 | 940 | 940 | 5,200 | 940 |
| 2025-01-15 | 940 | 949 | 940 | 942 | 3,800 | 942 |
| 2025-01-14 | 928 | 940 | 928 | 940 | 10,300 | 940 |
| 2025-01-10 | 937 | 937 | 928 | 928 | 3,700 | 928 |
| 2025-01-09 | 939 | 959 | 928 | 935 | 7,100 | 935 |
| 2025-01-08 | 941 | 944 | 924 | 935 | 12,000 | 935 |
| 2025-01-07 | 975 | 975 | 941 | 946 | 24,400 | 946 |
| 2025-01-06 | 900 | 975 | 900 | 975 | 44,700 | 975 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-08-10]1株→1.18株 [1988-03-28]1株→1.137株