9723 (株)京都ホテル 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 862 | 862 | 841 | 855 | 11,300 | 855 |
| 2024-05-02 | 854 | 859 | 847 | 847 | 7,000 | 847 |
| 2024-05-01 | 854 | 854 | 825 | 854 | 5,900 | 854 |
| 2024-04-30 | 843 | 855 | 843 | 851 | 6,400 | 851 |
| 2024-04-26 | 851 | 851 | 835 | 835 | 7,700 | 835 |
| 2024-04-25 | 848 | 859 | 831 | 837 | 10,400 | 837 |
| 2024-04-24 | 855 | 855 | 840 | 850 | 12,000 | 850 |
| 2024-04-23 | 832 | 858 | 820 | 856 | 13,000 | 856 |
| 2024-04-22 | 832 | 836 | 830 | 833 | 16,100 | 833 |
| 2024-04-19 | 810 | 819 | 791 | 817 | 25,900 | 817 |
| 2024-04-18 | 795 | 810 | 795 | 810 | 8,400 | 810 |
| 2024-04-17 | 805 | 810 | 790 | 795 | 11,600 | 795 |
| 2024-04-16 | 815 | 815 | 800 | 801 | 12,900 | 801 |
| 2024-04-15 | 820 | 821 | 807 | 815 | 18,500 | 815 |
| 2024-04-12 | 794 | 870 | 794 | 823 | 49,500 | 823 |
| 2024-04-11 | 782 | 793 | 779 | 793 | 13,600 | 793 |
| 2024-04-10 | 777 | 790 | 770 | 782 | 15,700 | 782 |
| 2024-04-09 | 765 | 775 | 763 | 775 | 4,300 | 775 |
| 2024-04-08 | 770 | 774 | 760 | 765 | 9,700 | 765 |
| 2024-04-05 | 765 | 765 | 759 | 760 | 6,000 | 760 |
| 2024-04-04 | 764 | 764 | 759 | 760 | 4,200 | 760 |
| 2024-04-03 | 754 | 775 | 753 | 762 | 3,000 | 762 |
| 2024-04-02 | 758 | 769 | 755 | 757 | 3,600 | 757 |
| 2024-04-01 | 770 | 770 | 757 | 757 | 5,900 | 757 |
| 2024-03-29 | 766 | 769 | 753 | 762 | 7,400 | 762 |
| 2024-03-28 | 777 | 777 | 730 | 766 | 14,300 | 766 |
| 2024-03-27 | 776 | 788 | 775 | 784 | 10,000 | 784 |
| 2024-03-26 | 778 | 793 | 774 | 774 | 27,600 | 774 |
| 2024-03-25 | 767 | 780 | 766 | 777 | 19,500 | 777 |
| 2024-03-22 | 763 | 770 | 763 | 766 | 6,300 | 766 |
| 2024-03-21 | 764 | 769 | 760 | 763 | 8,300 | 763 |
| 2024-03-19 | 759 | 762 | 752 | 762 | 7,400 | 762 |
| 2024-03-18 | 752 | 770 | 740 | 759 | 11,000 | 759 |
| 2024-03-15 | 759 | 767 | 752 | 760 | 5,400 | 760 |
| 2024-03-14 | 757 | 760 | 754 | 760 | 4,600 | 760 |
| 2024-03-13 | 756 | 764 | 756 | 758 | 2,400 | 758 |
| 2024-03-12 | 754 | 761 | 753 | 757 | 2,900 | 757 |
| 2024-03-11 | 769 | 779 | 753 | 753 | 20,200 | 753 |
| 2024-03-08 | 759 | 770 | 756 | 768 | 9,300 | 768 |
| 2024-03-07 | 759 | 764 | 753 | 757 | 13,300 | 757 |
| 2024-03-06 | 763 | 770 | 758 | 759 | 8,600 | 759 |
| 2024-03-05 | 761 | 770 | 761 | 761 | 6,300 | 761 |
| 2024-03-04 | 763 | 770 | 758 | 760 | 13,600 | 760 |
| 2024-03-01 | 750 | 760 | 748 | 760 | 21,400 | 760 |
| 2024-02-29 | 750 | 752 | 749 | 749 | 5,300 | 749 |
| 2024-02-28 | 752 | 754 | 747 | 750 | 5,500 | 750 |
| 2024-02-27 | 760 | 760 | 748 | 751 | 6,100 | 751 |
| 2024-02-26 | 761 | 761 | 745 | 758 | 13,900 | 758 |
| 2024-02-22 | 757 | 762 | 750 | 753 | 7,700 | 753 |
| 2024-02-21 | 755 | 764 | 750 | 763 | 9,000 | 763 |
| 2024-02-20 | 763 | 766 | 750 | 754 | 14,200 | 754 |
| 2024-02-19 | 767 | 767 | 738 | 755 | 24,300 | 755 |
| 2024-02-16 | 753 | 759 | 740 | 754 | 20,800 | 754 |
| 2024-02-15 | 800 | 813 | 740 | 752 | 88,000 | 752 |
| 2024-02-14 | 748 | 765 | 748 | 761 | 13,300 | 761 |
| 2024-02-13 | 762 | 763 | 748 | 754 | 14,300 | 754 |
| 2024-02-09 | 756 | 764 | 750 | 762 | 6,400 | 762 |
| 2024-02-08 | 766 | 769 | 758 | 764 | 6,300 | 764 |
| 2024-02-07 | 762 | 773 | 757 | 763 | 11,000 | 763 |
| 2024-02-06 | 765 | 765 | 758 | 760 | 4,900 | 760 |
| 2024-02-05 | 757 | 763 | 750 | 760 | 11,600 | 760 |
| 2024-02-02 | 755 | 756 | 748 | 751 | 7,700 | 751 |
| 2024-02-01 | 737 | 754 | 737 | 750 | 10,200 | 750 |
| 2024-01-31 | 750 | 753 | 735 | 743 | 8,900 | 743 |
| 2024-01-30 | 738 | 748 | 738 | 744 | 5,400 | 744 |
| 2024-01-29 | 738 | 740 | 733 | 737 | 5,700 | 737 |
| 2024-01-26 | 735 | 735 | 728 | 730 | 5,100 | 730 |
| 2024-01-25 | 725 | 732 | 725 | 732 | 4,000 | 732 |
| 2024-01-24 | 730 | 734 | 723 | 728 | 4,300 | 728 |
| 2024-01-23 | 735 | 735 | 725 | 725 | 6,100 | 725 |
| 2024-01-22 | 735 | 735 | 724 | 726 | 5,500 | 726 |
| 2024-01-19 | 727 | 728 | 721 | 723 | 3,500 | 723 |
| 2024-01-18 | 735 | 735 | 725 | 726 | 6,700 | 726 |
| 2024-01-17 | 734 | 734 | 720 | 723 | 6,300 | 723 |
| 2024-01-16 | 735 | 735 | 720 | 732 | 4,900 | 732 |
| 2024-01-15 | 722 | 740 | 716 | 736 | 17,700 | 736 |
| 2024-01-12 | 716 | 722 | 716 | 722 | 3,900 | 722 |
| 2024-01-11 | 728 | 728 | 718 | 718 | 4,300 | 718 |
| 2024-01-10 | 720 | 724 | 717 | 721 | 4,200 | 721 |
| 2024-01-09 | 716 | 722 | 715 | 720 | 4,200 | 720 |
| 2024-01-05 | 712 | 716 | 712 | 715 | 900 | 715 |
| 2024-01-04 | 712 | 720 | 710 | 712 | 3,400 | 712 |
分割・併合履歴 ： なし
