1. HOME >
  2. 株価時系列 >
  3. 9713 >
  4. 2019年

9713 (株)ロイヤルホテル の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6441,6521,6441,6511,5001,651
2019-12-271,6301,6611,6301,6432,7001,643
2019-12-261,6271,6321,6231,6286,2001,628
2019-12-251,6241,6291,6231,6271,8001,627
2019-12-241,6211,6351,6211,6243,8001,624
2019-12-231,6351,6361,6211,6298,0001,629
2019-12-201,6331,6381,6331,6373,2001,637
2019-12-191,6391,6391,6311,63318,4001,633
2019-12-181,6411,6431,6381,63910,8001,639
2019-12-171,6431,6461,6411,6423,8001,642
2019-12-161,6431,6481,6421,6462,5001,646
2019-12-131,6591,6591,6431,6434,3001,643
2019-12-121,6521,6521,6491,6523,2001,652
2019-12-111,6601,6601,6471,65211,0001,652
2019-12-101,6551,6581,6551,6551,3001,655
2019-12-091,6551,6601,6551,6563,5001,656
2019-12-061,6581,6601,6561,6571,3001,657
2019-12-051,6601,6631,6581,6581,4001,658
2019-12-041,6621,6661,6601,6601,8001,660
2019-12-031,6661,6681,6651,6683,0001,668
2019-12-021,6651,6691,6651,6651,3001,665
2019-11-291,6661,6681,6661,6668001,666
2019-11-281,6601,6681,6601,6641,1001,664
2019-11-271,6591,6651,6591,6602,7001,660
2019-11-261,6571,6641,6571,6632,0001,663
2019-11-251,6611,6611,6571,6576001,657
2019-11-221,6561,6621,6551,6554,9001,655
2019-11-211,6671,6671,6571,6575,1001,657
2019-11-201,6651,6651,6591,6593,1001,659
2019-11-191,6641,6641,6621,6636001,663
2019-11-181,6651,6651,6611,6633,0001,663
2019-11-151,6651,6681,6651,6654001,665
2019-11-141,6701,6701,6631,6631,1001,663
2019-11-131,6621,6681,6621,6639001,663
2019-11-121,6691,6691,6611,6621,4001,662
2019-11-111,6651,6701,6611,6684,1001,668
2019-11-081,6631,6671,6611,6652,4001,665
2019-11-071,6601,6671,6601,6632,0001,663
2019-11-061,6611,6651,6601,6621,8001,662
2019-11-051,6801,6801,6631,6632,4001,663
2019-11-011,6711,6711,6651,6661,6001,666
2019-10-311,6691,6711,6641,6701,0001,670
2019-10-301,6601,6691,6601,6691,3001,669
2019-10-291,6651,6681,6601,6601,4001,660
2019-10-281,6681,6731,6631,6632,6001,663
2019-10-251,6711,6711,6641,6681,0001,668
2019-10-241,6791,6791,6651,6712,1001,671
2019-10-231,6721,6751,6711,6739001,673
2019-10-211,6791,6791,6611,6701,6001,670
2019-10-181,6771,6771,6711,6736001,673
2019-10-171,6721,6761,6681,6701,6001,670
2019-10-161,6751,6801,6751,6779001,677
2019-10-151,6841,6841,6751,6756001,675
2019-10-111,6921,6961,6621,6772,4001,677
2019-10-101,6721,6861,6721,6861,0001,686
2019-10-091,6561,6731,6561,6733,5001,673
2019-10-081,6631,6671,6631,6643,0001,664
2019-10-071,6631,6741,6631,6652,9001,665
2019-10-041,6821,6821,6781,6792,9001,679
2019-10-031,6831,6891,6801,6812,0001,681
2019-10-021,6891,6891,6821,6861,1001,686
2019-10-011,6891,6891,6821,6891,2001,689
2019-09-301,6911,6991,6861,6862,6001,686
2019-09-271,7001,7191,6911,6915,0001,691
2019-09-261,7041,7991,7041,7507,7001,750
2019-09-251,6981,7031,6951,6983,8001,698
2019-09-241,6981,7011,6971,6983,6001,698
2019-09-201,7011,7011,6951,6982,5001,698
2019-09-191,6941,7001,6941,6963,1001,696
2019-09-181,6981,7001,6961,7002,0001,700
2019-09-171,6991,7031,6981,6991,8001,699
2019-09-131,6991,7031,6981,6993,2001,699
2019-09-121,7011,7071,7001,7023,4001,702
2019-09-111,6951,7031,6941,7013,0001,701
2019-09-101,7001,7051,7001,7011,5001,701
2019-09-091,6961,7021,6961,7011,3001,701
2019-09-061,7051,7061,6951,6951,7001,695
2019-09-051,6991,7051,6991,7002,4001,700
2019-09-041,6981,7041,6981,7011,4001,701
2019-09-031,7001,7031,6951,7032,0001,703
2019-09-021,6921,7001,6911,7001,5001,700
2019-08-301,6921,7001,6921,6991,4001,699
2019-08-291,6901,6931,6811,6932,1001,693
2019-08-281,6971,6991,6901,6902,3001,690
2019-08-271,7091,7111,6951,6977,1001,697
2019-08-261,7001,7141,7001,7143,3001,714
2019-08-231,7011,7071,7011,7076001,707
2019-08-221,6931,7041,6931,7031,8001,703
2019-08-211,7011,7041,6981,6981,3001,698
2019-08-201,7101,7101,6941,7035,5001,703
2019-08-191,6971,7031,6971,7031,5001,703
2019-08-161,7011,7011,6961,7008001,700
2019-08-151,6911,7021,6911,7015001,701
2019-08-141,7011,7011,6891,7011,0001,701
2019-08-131,7021,7021,6931,7012,1001,701
2019-08-091,6991,7071,6991,7079001,707
2019-08-081,7121,7121,7001,7074,0001,707
2019-08-071,7031,7101,7031,7107001,710
2019-08-061,6971,7091,6971,7091,3001,709
2019-08-051,7311,7311,7001,7094,2001,709
2019-08-021,7311,7311,7181,7311,9001,731
2019-08-011,7331,7331,7251,7311,6001,731
2019-07-311,7381,7381,7311,7371,8001,737
2019-07-301,7381,7401,7311,7381,6001,738
2019-07-291,7391,7391,7331,7385001,738
2019-07-261,7381,7401,7301,7391,0001,739
2019-07-251,7321,7341,7321,7335001,733
2019-07-241,7451,7451,7301,7401,2001,740
2019-07-231,7391,7481,7391,7451,4001,745
2019-07-221,7491,7491,7381,7401,2001,740
2019-07-191,7281,7431,7281,7402,0001,740
2019-07-181,7411,7541,7301,7312,6001,731
2019-07-171,7481,7561,7401,7462,1001,746
2019-07-161,7381,7451,7381,7457001,745
2019-07-121,7311,7481,7311,7361,1001,736
2019-07-111,7491,7491,7311,7442,7001,744
2019-07-101,7351,7601,7301,7602,6001,760
2019-07-091,7261,7471,7261,7312,2001,731
2019-07-081,7401,7501,7251,7403,0001,740
2019-07-051,7491,7581,7451,7508001,750
2019-07-041,7501,7551,7431,7432,2001,743
2019-07-031,7501,7541,7501,7547001,754
2019-07-021,7581,7581,7501,7551,8001,755
2019-07-011,7581,7581,7491,7581,9001,758
2019-06-281,7571,7661,7561,7571,4001,757
2019-06-271,7551,7701,7541,7701,2001,770
2019-06-261,7581,7741,7581,7717001,771
2019-06-251,7751,7761,7701,7702,6001,770
2019-06-241,7701,7751,7701,7751,9001,775
2019-06-211,7681,7701,7681,7706001,770
2019-06-201,7681,7691,7541,7621,4001,762
2019-06-191,7571,7571,7541,7544001,754
2019-06-181,7601,7681,7501,7541,2001,754
2019-06-171,7501,7591,7501,7597001,759
2019-06-141,7601,7601,7551,7601,2001,760
2019-06-131,7601,7601,7601,7606001,760
2019-06-121,7511,7601,7511,7606001,760
2019-06-111,7601,7601,7601,7609001,760
2019-06-101,7391,7601,7391,7601,4001,760
2019-06-071,7601,7601,7451,7598001,759
2019-06-061,7581,7601,7551,7606001,760
2019-06-051,7591,7701,7591,7602,7001,760
2019-06-041,7581,7681,7511,7681,0001,768
2019-06-031,7511,7511,7381,7426001,742
2019-05-311,7711,7711,7491,7704001,770
2019-05-301,7711,7721,7501,7505001,750
2019-05-291,7361,7711,7361,7718001,771
2019-05-281,7721,7721,7651,7652,6001,765
2019-05-271,7711,7721,7671,7722,1001,772
2019-05-241,7751,7751,7591,7652,9001,765
2019-05-231,7831,7981,7811,7881,2001,788
2019-05-221,7951,7951,7801,7831,1001,783
2019-05-211,7871,7971,7811,7841,7001,784
2019-05-201,7971,7971,7811,7901,1001,790
2019-05-171,7811,8001,7811,7821,9001,782
2019-05-161,7961,7961,7791,7946001,794
2019-05-151,7891,7991,7881,7971,7001,797
2019-05-141,7861,7861,7751,7755001,775
2019-05-131,7791,7971,7761,7871,9001,787
2019-05-101,7981,7991,7781,7998001,799
2019-05-091,7691,8031,7671,7801,8001,780
2019-05-081,7971,8021,7591,8022,0001,802
2019-05-071,7871,8041,7861,7861,2001,786
2019-04-261,7841,8011,7821,7832,0001,783
2019-04-251,7961,8051,7821,7851,6001,785
2019-04-241,8011,8031,7961,8035001,803
2019-04-231,7961,8021,7961,8018001,801
2019-04-221,7981,8021,7931,7961,3001,796
2019-04-191,7871,8001,7831,8001,5001,800
2019-04-181,8011,8011,7901,7971,1001,797
2019-04-171,7891,8001,7881,7907001,790
2019-04-161,7871,7991,7871,7991,0001,799
2019-04-151,7871,8021,7871,7908001,790
2019-04-121,7901,8031,7861,7961,8001,796
2019-04-111,7881,8051,7871,7901,1001,790
2019-04-101,8041,8041,7871,8027001,802
2019-04-091,8061,8061,7881,8059001,805
2019-04-081,8011,8071,8001,8071,1001,807
2019-04-051,7821,8041,7821,8011,6001,801
2019-04-041,8031,8041,7811,7821,9001,782
2019-04-031,7901,8041,7901,8041,5001,804
2019-04-021,8051,8051,7901,8041,7001,804
2019-04-011,7811,8071,7801,8042,3001,804
2019-03-291,8121,8121,7991,8011,5001,801
2019-03-281,7821,8121,7821,8122,6001,812
2019-03-271,7971,8121,7751,8047,3001,804
2019-03-261,8401,8551,8341,8557,0001,855
2019-03-251,8441,8451,8321,8405,6001,840
2019-03-221,8151,8251,8151,8244,1001,824
2019-03-201,8051,8151,8051,8133,6001,813
2019-03-191,8051,8051,8011,8051,8001,805
2019-03-181,7961,8031,7861,8031,7001,803
2019-03-151,7961,7981,7851,7852,4001,785
2019-03-141,7971,7971,7861,7961,1001,796
2019-03-131,7931,7951,7911,7911,0001,791
2019-03-121,7951,7961,7911,7931,9001,793
2019-03-111,7801,7931,7801,7931,3001,793
2019-03-081,7841,7921,7751,7821,5001,782
2019-03-071,7941,7961,7841,7849001,784
2019-03-061,7941,7941,7871,7871,0001,787
2019-03-051,7851,7941,7851,7941,5001,794
2019-03-041,7921,7921,7831,7851,1001,785
2019-03-011,7731,7751,7591,7661,8001,766
2019-02-281,7641,7731,7571,7732,5001,773
2019-02-271,7621,7641,7601,7641,4001,764
2019-02-261,7601,7621,7531,7621,7001,762
2019-02-251,7601,7601,7521,7601,5001,760
2019-02-221,7571,7591,7481,7581,4001,758
2019-02-211,7581,7581,7411,7575001,757
2019-02-201,7481,7581,7421,7581,3001,758
2019-02-191,7361,7481,7361,7481,1001,748
2019-02-181,7411,7411,7251,7361,7001,736
2019-02-151,7291,7421,7291,7424001,742
2019-02-141,7261,7361,7251,7367001,736
2019-02-131,7371,7421,7261,7268001,726
2019-02-121,7301,7401,7241,7269001,726
2019-02-081,7361,7491,7321,7321,3001,732
2019-02-071,7391,7531,7351,7481,0001,748
2019-02-061,7511,7541,7391,7395001,739
2019-02-051,7391,7501,7381,7501,8001,750
2019-02-041,7451,7471,7361,7471,4001,747
2019-02-011,7401,7431,7331,7431,1001,743
2019-01-311,7411,7431,7311,7436001,743
2019-01-301,7261,7411,7211,7415001,741
2019-01-291,7411,7431,7211,7419001,741
2019-01-281,7291,7301,7141,7303,4001,730
2019-01-251,7181,7291,7081,7298,9001,729
2019-01-241,7201,7301,7181,7309001,730
2019-01-231,7171,7301,7171,7301,4001,730
2019-01-221,7281,7281,7211,7285001,728
2019-01-211,7101,7391,7101,7112,7001,711
2019-01-181,7101,7191,7081,7081,1001,708
2019-01-171,7051,7191,7051,7143001,714
2019-01-161,7111,7191,7041,7047001,704
2019-01-151,7001,7191,7001,7158001,715
2019-01-111,6931,7271,6931,7017001,701
2019-01-101,7231,7251,7001,7001,0001,700
2019-01-091,6861,7271,6861,7251,3001,725
2019-01-081,7111,7181,6701,7004,0001,700
2019-01-071,6981,8001,6831,7005,9001,700
2019-01-041,6571,6801,6501,6804,3001,680

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