9723 (株)京都ホテル 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 | 735 | 735 | 723 | 731 | 7,200 | 731 |
| 2025-05-09 | 727 | 735 | 717 | 735 | 10,300 | 735 |
| 2025-05-08 | 723 | 729 | 695 | 726 | 6,600 | 726 |
| 2025-05-07 | 732 | 732 | 717 | 731 | 3,300 | 731 |
| 2025-05-02 | 727 | 730 | 722 | 730 | 2,600 | 730 |
| 2025-05-01 | 713 | 730 | 709 | 730 | 3,200 | 730 |
| 2025-04-30 | 730 | 730 | 720 | 728 | 9,800 | 728 |
| 2025-04-28 | 730 | 732 | 721 | 732 | 3,600 | 732 |
| 2025-04-25 | 720 | 723 | 715 | 723 | 2,600 | 723 |
| 2025-04-24 | 716 | 723 | 713 | 723 | 4,600 | 723 |
| 2025-04-23 | 722 | 722 | 713 | 719 | 1,900 | 719 |
| 2025-04-22 | 717 | 722 | 715 | 722 | 3,700 | 722 |
| 2025-04-21 | 721 | 722 | 712 | 722 | 5,800 | 722 |
| 2025-04-18 | 719 | 723 | 702 | 717 | 4,800 | 717 |
| 2025-04-17 | 726 | 729 | 715 | 722 | 4,500 | 722 |
| 2025-04-16 | 716 | 729 | 701 | 722 | 14,900 | 722 |
| 2025-04-15 | 691 | 736 | 691 | 720 | 28,700 | 720 |
| 2025-04-14 | 689 | 691 | 677 | 686 | 4,500 | 686 |
| 2025-04-11 | 665 | 682 | 665 | 681 | 5,500 | 681 |
| 2025-04-10 | 690 | 690 | 669 | 675 | 16,900 | 675 |
| 2025-04-09 | 660 | 660 | 610 | 640 | 18,800 | 640 |
| 2025-04-08 | 667 | 678 | 657 | 660 | 10,600 | 660 |
| 2025-04-07 | 596 | 656 | 596 | 647 | 20,800 | 647 |
| 2025-04-04 | 695 | 711 | 690 | 693 | 6,000 | 693 |
| 2025-04-03 | 701 | 735 | 670 | 710 | 12,400 | 710 |
| 2025-04-02 | 712 | 730 | 711 | 716 | 5,500 | 716 |
| 2025-04-01 | 710 | 713 | 710 | 711 | 4,300 | 711 |
| 2025-03-31 | 720 | 722 | 709 | 709 | 13,500 | 709 |
| 2025-03-28 | 726 | 726 | 707 | 721 | 8,000 | 721 |
| 2025-03-27 | 732 | 733 | 726 | 733 | 9,200 | 733 |
| 2025-03-26 | 728 | 731 | 725 | 729 | 3,500 | 729 |
| 2025-03-25 | 731 | 731 | 722 | 728 | 7,800 | 728 |
| 2025-03-24 | 726 | 735 | 726 | 731 | 8,800 | 731 |
| 2025-03-21 | 724 | 729 | 720 | 722 | 9,300 | 722 |
| 2025-03-19 | 733 | 734 | 715 | 721 | 14,800 | 721 |
| 2025-03-18 | 724 | 737 | 724 | 733 | 25,100 | 733 |
| 2025-03-17 | 723 | 725 | 718 | 725 | 10,600 | 725 |
| 2025-03-14 | 718 | 724 | 715 | 722 | 5,700 | 722 |
| 2025-03-13 | 711 | 720 | 711 | 718 | 1,900 | 718 |
| 2025-03-12 | 712 | 716 | 711 | 712 | 4,100 | 712 |
| 2025-03-11 | 715 | 727 | 701 | 715 | 9,500 | 715 |
| 2025-03-10 | 720 | 728 | 717 | 728 | 6,000 | 728 |
| 2025-03-07 | 720 | 727 | 715 | 721 | 3,000 | 721 |
| 2025-03-06 | 728 | 734 | 716 | 725 | 14,900 | 725 |
| 2025-03-05 | 715 | 733 | 715 | 721 | 40,700 | 721 |
| 2025-03-04 | 707 | 710 | 705 | 706 | 1,900 | 706 |
| 2025-03-03 | 707 | 716 | 701 | 714 | 4,400 | 714 |
| 2025-02-28 | 706 | 706 | 700 | 705 | 6,100 | 705 |
| 2025-02-27 | 702 | 706 | 699 | 706 | 3,100 | 706 |
| 2025-02-26 | 709 | 709 | 693 | 695 | 5,400 | 695 |
| 2025-02-25 | 718 | 718 | 697 | 699 | 13,800 | 699 |
| 2025-02-21 | 700 | 703 | 697 | 703 | 3,000 | 703 |
| 2025-02-20 | 708 | 712 | 700 | 701 | 5,400 | 701 |
| 2025-02-19 | 725 | 725 | 706 | 707 | 7,000 | 707 |
| 2025-02-18 | 718 | 730 | 714 | 724 | 16,000 | 724 |
| 2025-02-17 | 706 | 716 | 705 | 715 | 9,800 | 715 |
| 2025-02-14 | 715 | 717 | 701 | 707 | 6,700 | 707 |
| 2025-02-13 | 748 | 748 | 702 | 712 | 45,500 | 712 |
| 2025-02-12 | 732 | 750 | 724 | 743 | 52,200 | 743 |
| 2025-02-10 | 680 | 747 | 680 | 727 | 73,500 | 727 |
| 2025-02-07 | 678 | 690 | 668 | 674 | 12,800 | 674 |
| 2025-02-06 | 678 | 679 | 675 | 678 | 3,900 | 678 |
| 2025-02-05 | 681 | 684 | 662 | 677 | 5,200 | 677 |
| 2025-02-04 | 687 | 692 | 672 | 675 | 5,900 | 675 |
| 2025-02-03 | 696 | 697 | 660 | 677 | 13,000 | 677 |
| 2025-01-31 | 695 | 698 | 685 | 690 | 13,300 | 690 |
| 2025-01-30 | 684 | 695 | 675 | 685 | 10,700 | 685 |
| 2025-01-29 | 670 | 695 | 665 | 688 | 14,500 | 688 |
| 2025-01-28 | 666 | 675 | 662 | 668 | 7,400 | 668 |
| 2025-01-27 | 663 | 666 | 657 | 661 | 9,000 | 661 |
| 2025-01-24 | 662 | 664 | 651 | 660 | 4,100 | 660 |
| 2025-01-23 | 651 | 668 | 648 | 657 | 3,700 | 657 |
| 2025-01-22 | 654 | 658 | 648 | 651 | 5,300 | 651 |
| 2025-01-21 | 655 | 664 | 651 | 654 | 2,800 | 654 |
| 2025-01-20 | 651 | 670 | 650 | 651 | 9,500 | 651 |
| 2025-01-17 | 659 | 660 | 654 | 660 | 2,100 | 660 |
| 2025-01-16 | 658 | 666 | 655 | 659 | 4,800 | 659 |
| 2025-01-15 | 665 | 667 | 654 | 658 | 5,700 | 658 |
| 2025-01-14 | 656 | 668 | 656 | 665 | 7,500 | 665 |
| 2025-01-10 | 667 | 668 | 656 | 656 | 2,100 | 656 |
| 2025-01-09 | 667 | 673 | 663 | 663 | 3,900 | 663 |
| 2025-01-08 | 665 | 668 | 660 | 668 | 4,800 | 668 |
| 2025-01-07 | 660 | 665 | 660 | 664 | 1,700 | 664 |
| 2025-01-06 | 659 | 663 | 658 | 658 | 5,800 | 658 |
分割・併合履歴 ： なし