9713 (株)ロイヤルホテル 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,130 | 1,134 | 1,120 | 1,124 | 6,100 | 1,124 |
| 2024-05-01 | 1,123 | 1,130 | 1,120 | 1,130 | 6,900 | 1,130 |
| 2024-04-30 | 1,117 | 1,137 | 1,102 | 1,119 | 5,700 | 1,119 |
| 2024-04-26 | 1,120 | 1,120 | 1,110 | 1,110 | 2,900 | 1,110 |
| 2024-04-25 | 1,115 | 1,130 | 1,115 | 1,121 | 3,600 | 1,121 |
| 2024-04-24 | 1,122 | 1,169 | 1,120 | 1,132 | 11,100 | 1,132 |
| 2024-04-23 | 1,102 | 1,114 | 1,100 | 1,114 | 2,900 | 1,114 |
| 2024-04-22 | 1,105 | 1,112 | 1,097 | 1,101 | 4,500 | 1,101 |
| 2024-04-19 | 1,119 | 1,120 | 1,081 | 1,090 | 19,800 | 1,090 |
| 2024-04-18 | 1,134 | 1,134 | 1,118 | 1,123 | 4,800 | 1,123 |
| 2024-04-17 | 1,139 | 1,140 | 1,114 | 1,117 | 9,100 | 1,117 |
| 2024-04-16 | 1,129 | 1,142 | 1,124 | 1,124 | 9,100 | 1,124 |
| 2024-04-15 | 1,135 | 1,138 | 1,125 | 1,138 | 8,000 | 1,138 |
| 2024-04-12 | 1,138 | 1,138 | 1,131 | 1,131 | 1,800 | 1,131 |
| 2024-04-11 | 1,132 | 1,146 | 1,129 | 1,138 | 3,400 | 1,138 |
| 2024-04-10 | 1,149 | 1,150 | 1,130 | 1,132 | 8,100 | 1,132 |
| 2024-04-09 | 1,130 | 1,147 | 1,130 | 1,147 | 3,500 | 1,147 |
| 2024-04-08 | 1,132 | 1,134 | 1,119 | 1,126 | 4,900 | 1,126 |
| 2024-04-05 | 1,115 | 1,135 | 1,114 | 1,127 | 7,500 | 1,127 |
| 2024-04-04 | 1,121 | 1,175 | 1,116 | 1,118 | 11,600 | 1,118 |
| 2024-04-03 | 1,110 | 1,135 | 1,110 | 1,117 | 6,700 | 1,117 |
| 2024-04-02 | 1,150 | 1,150 | 1,113 | 1,116 | 9,200 | 1,116 |
| 2024-04-01 | 1,167 | 1,175 | 1,142 | 1,150 | 9,100 | 1,150 |
| 2024-03-29 | 1,149 | 1,158 | 1,131 | 1,137 | 10,700 | 1,137 |
| 2024-03-28 | 1,140 | 1,225 | 1,138 | 1,147 | 15,200 | 1,147 |
| 2024-03-27 | 1,178 | 1,185 | 1,163 | 1,170 | 16,700 | 1,170 |
| 2024-03-26 | 1,163 | 1,182 | 1,163 | 1,168 | 8,500 | 1,168 |
| 2024-03-25 | 1,166 | 1,192 | 1,160 | 1,171 | 22,600 | 1,171 |
| 2024-03-22 | 1,149 | 1,156 | 1,137 | 1,154 | 11,800 | 1,154 |
| 2024-03-21 | 1,134 | 1,156 | 1,125 | 1,148 | 19,200 | 1,148 |
| 2024-03-19 | 1,121 | 1,130 | 1,111 | 1,128 | 13,400 | 1,128 |
| 2024-03-18 | 1,187 | 1,187 | 1,111 | 1,131 | 49,600 | 1,131 |
| 2024-03-15 | 1,083 | 1,095 | 1,079 | 1,095 | 12,500 | 1,095 |
| 2024-03-14 | 1,080 | 1,085 | 1,075 | 1,082 | 3,500 | 1,082 |
| 2024-03-13 | 1,089 | 1,089 | 1,077 | 1,079 | 3,500 | 1,079 |
| 2024-03-12 | 1,093 | 1,093 | 1,078 | 1,080 | 13,400 | 1,080 |
| 2024-03-11 | 1,111 | 1,111 | 1,080 | 1,093 | 14,500 | 1,093 |
| 2024-03-08 | 1,104 | 1,120 | 1,101 | 1,117 | 4,200 | 1,117 |
| 2024-03-07 | 1,105 | 1,114 | 1,095 | 1,104 | 7,300 | 1,104 |
| 2024-03-06 | 1,097 | 1,118 | 1,091 | 1,103 | 7,700 | 1,103 |
| 2024-03-05 | 1,119 | 1,119 | 1,094 | 1,096 | 9,700 | 1,096 |
| 2024-03-04 | 1,103 | 1,107 | 1,092 | 1,107 | 9,200 | 1,107 |
| 2024-03-01 | 1,108 | 1,110 | 1,099 | 1,100 | 9,600 | 1,100 |
| 2024-02-29 | 1,146 | 1,146 | 1,117 | 1,117 | 10,900 | 1,117 |
| 2024-02-28 | 1,132 | 1,146 | 1,132 | 1,143 | 6,400 | 1,143 |
| 2024-02-27 | 1,140 | 1,147 | 1,133 | 1,134 | 4,100 | 1,134 |
| 2024-02-26 | 1,151 | 1,151 | 1,134 | 1,135 | 8,800 | 1,135 |
| 2024-02-22 | 1,138 | 1,155 | 1,138 | 1,150 | 9,400 | 1,150 |
| 2024-02-21 | 1,143 | 1,156 | 1,131 | 1,133 | 8,400 | 1,133 |
| 2024-02-20 | 1,172 | 1,172 | 1,130 | 1,143 | 11,000 | 1,143 |
| 2024-02-19 | 1,138 | 1,146 | 1,122 | 1,146 | 8,100 | 1,146 |
| 2024-02-16 | 1,079 | 1,125 | 1,077 | 1,113 | 14,500 | 1,113 |
| 2024-02-15 | 1,147 | 1,148 | 1,073 | 1,087 | 51,000 | 1,087 |
| 2024-02-14 | 1,168 | 1,169 | 1,141 | 1,151 | 17,300 | 1,151 |
| 2024-02-13 | 1,171 | 1,179 | 1,164 | 1,169 | 20,800 | 1,169 |
| 2024-02-09 | 1,163 | 1,191 | 1,160 | 1,171 | 32,200 | 1,171 |
| 2024-02-08 | 1,222 | 1,222 | 1,162 | 1,177 | 86,200 | 1,177 |
| 2024-02-07 | 1,151 | 1,207 | 1,149 | 1,184 | 91,500 | 1,184 |
| 2024-02-06 | 1,125 | 1,150 | 1,121 | 1,149 | 26,200 | 1,149 |
| 2024-02-05 | 1,105 | 1,139 | 1,100 | 1,119 | 32,200 | 1,119 |
| 2024-02-02 | 1,110 | 1,110 | 1,095 | 1,100 | 17,100 | 1,100 |
| 2024-02-01 | 1,097 | 1,110 | 1,091 | 1,095 | 33,700 | 1,095 |
| 2024-01-31 | 1,070 | 1,099 | 1,066 | 1,097 | 23,700 | 1,097 |
| 2024-01-30 | 1,060 | 1,075 | 1,060 | 1,070 | 8,900 | 1,070 |
| 2024-01-29 | 1,064 | 1,065 | 1,060 | 1,060 | 10,500 | 1,060 |
| 2024-01-26 | 1,061 | 1,070 | 1,057 | 1,064 | 10,300 | 1,064 |
| 2024-01-25 | 1,060 | 1,062 | 1,055 | 1,057 | 7,300 | 1,057 |
| 2024-01-24 | 1,060 | 1,073 | 1,060 | 1,061 | 16,900 | 1,061 |
| 2024-01-23 | 1,074 | 1,074 | 1,062 | 1,062 | 13,000 | 1,062 |
| 2024-01-22 | 1,053 | 1,075 | 1,053 | 1,071 | 19,100 | 1,071 |
| 2024-01-19 | 1,050 | 1,060 | 1,050 | 1,053 | 9,400 | 1,053 |
| 2024-01-18 | 1,046 | 1,059 | 1,045 | 1,049 | 8,200 | 1,049 |
| 2024-01-17 | 1,055 | 1,063 | 1,042 | 1,045 | 16,300 | 1,045 |
| 2024-01-16 | 1,062 | 1,067 | 1,057 | 1,058 | 10,500 | 1,058 |
| 2024-01-15 | 1,056 | 1,066 | 1,056 | 1,060 | 11,400 | 1,060 |
| 2024-01-12 | 1,072 | 1,080 | 1,055 | 1,056 | 12,600 | 1,056 |
| 2024-01-11 | 1,088 | 1,088 | 1,072 | 1,072 | 8,900 | 1,072 |
| 2024-01-10 | 1,084 | 1,090 | 1,078 | 1,080 | 13,500 | 1,080 |
| 2024-01-09 | 1,069 | 1,089 | 1,066 | 1,084 | 16,500 | 1,084 |
| 2024-01-05 | 1,052 | 1,065 | 1,051 | 1,063 | 15,900 | 1,063 |
| 2024-01-04 | 1,035 | 1,059 | 1,031 | 1,050 | 10,500 | 1,050 |
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
