9723 (株)京都ホテルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	708	716	706	712	2,900	712
2023-12-28	710	711	708	708	4,300	708
2023-12-27	709	715	705	709	4,100	709
2023-12-26	705	711	704	709	6,300	709
2023-12-25	711	713	705	705	11,300	705
2023-12-22	717	720	711	712	3,200	712
2023-12-21	717	735	715	715	6,200	715
2023-12-20	710	722	710	717	3,000	717
2023-12-19	718	718	712	712	2,500	712
2023-12-18	712	719	710	718	4,900	718
2023-12-15	720	723	710	710	7,100	710
2023-12-14	728	728	721	721	4,900	721
2023-12-13	733	733	725	729	4,000	729
2023-12-12	734	734	723	724	2,400	724
2023-12-11	723	726	723	725	4,600	725
2023-12-08	727	730	724	724	3,400	724
2023-12-07	735	735	729	731	1,300	731
2023-12-06	726	739	726	735	2,200	735
2023-12-05	722	740	722	726	4,800	726
2023-12-04	723	735	722	726	5,700	726
2023-12-01	731	731	722	725	3,600	725
2023-11-30	725	729	723	725	2,500	725
2023-11-29	729	729	723	725	3,000	725
2023-11-28	738	738	729	730	5,700	730
2023-11-27	745	745	736	738	6,100	738
2023-11-24	738	745	736	738	7,900	738
2023-11-22	731	740	731	736	6,100	736
2023-11-21	745	745	732	735	9,500	735
2023-11-20	730	730	725	730	3,800	730
2023-11-17	729	729	720	727	3,500	727
2023-11-16	726	726	720	723	5,900	723
2023-11-15	731	731	722	724	7,400	724
2023-11-14	736	736	721	723	6,400	723
2023-11-13	736	736	718	736	21,000	736
2023-11-10	693	740	686	738	64,600	738
2023-11-09	778	798	757	798	45,400	798
2023-11-08	753	777	751	777	18,000	777
2023-11-07	768	768	751	755	9,800	755
2023-11-06	766	766	746	763	7,500	763
2023-11-02	737	753	737	747	7,100	747
2023-11-01	746	754	740	740	3,700	740
2023-10-31	742	746	742	746	300	746
2023-10-30	741	748	736	742	2,000	742
2023-10-27	729	741	725	741	2,800	741
2023-10-26	735	738	728	733	2,300	733
2023-10-25	721	740	721	734	5,700	734
2023-10-24	727	730	722	730	4,300	730
2023-10-23	738	738	727	727	3,200	727
2023-10-20	745	748	731	737	6,100	737
2023-10-19	764	764	746	750	5,600	750
2023-10-18	749	760	748	758	3,100	758
2023-10-17	743	754	743	746	2,400	746
2023-10-16	754	757	745	745	5,700	745
2023-10-13	754	759	753	753	2,500	753
2023-10-12	754	760	754	759	3,600	759
2023-10-11	758	759	756	757	1,000	757
2023-10-10	762	762	756	758	2,200	758
2023-10-06	762	763	758	758	900	758
2023-10-05	758	768	757	764	4,000	764
2023-10-04	760	763	745	761	7,900	761
2023-10-03	769	769	752	762	6,100	762
2023-10-02	772	775	766	769	5,200	769
2023-09-29	780	780	766	772	4,900	772
2023-09-28	775	778	768	778	8,000	778
2023-09-27	772	774	766	773	5,100	773
2023-09-26	774	774	761	769	5,700	769
2023-09-25	759	774	754	768	7,100	768
2023-09-22	757	764	752	755	6,300	755
2023-09-21	772	772	756	757	10,600	757
2023-09-20	769	773	763	772	7,300	772
2023-09-19	775	775	769	770	4,200	770
2023-09-15	762	768	758	768	6,400	768
2023-09-14	760	761	752	761	3,600	761
2023-09-13	765	766	756	760	5,400	760
2023-09-12	757	766	757	760	8,700	760
2023-09-11	746	758	745	757	7,700	757
2023-09-08	750	757	739	743	16,500	743
2023-09-07	759	761	752	760	5,900	760
2023-09-06	756	760	753	759	8,100	759
2023-09-05	756	760	750	760	8,400	760
2023-09-04	760	765	752	756	14,300	756
2023-09-01	771	772	765	765	3,800	765
2023-08-31	764	771	764	771	8,400	771
2023-08-30	773	775	763	763	11,900	763
2023-08-29	765	773	761	773	14,000	773
2023-08-28	777	779	750	757	28,900	757
2023-08-25	782	792	775	776	11,800	776
2023-08-24	793	793	783	792	16,500	792
2023-08-23	788	793	773	787	34,900	787
2023-08-22	763	778	752	778	20,800	778
2023-08-21	735	760	731	757	26,800	757
2023-08-18	754	765	740	743	41,000	743
2023-08-17	775	778	749	767	30,300	767
2023-08-16	786	795	780	780	38,500	780
2023-08-15	800	805	785	795	66,300	795
2023-08-14	802	810	756	781	94,600	781
2023-08-10	750	780	743	775	46,500	775
2023-08-09	736	748	729	735	13,600	735
2023-08-08	730	735	728	735	5,300	735
2023-08-07	732	740	727	730	3,100	730
2023-08-04	730	734	721	732	5,000	732
2023-08-03	742	742	730	730	8,400	730
2023-08-02	746	750	740	741	4,100	741
2023-08-01	751	751	741	746	6,100	746
2023-07-31	737	751	737	751	17,700	751
2023-07-28	731	734	726	734	5,700	734
2023-07-27	728	734	726	729	8,700	729
2023-07-26	731	732	726	729	3,000	729
2023-07-25	733	733	727	727	6,600	727
2023-07-24	726	733	725	732	4,100	732
2023-07-21	724	728	722	726	3,600	726
2023-07-20	723	728	722	725	2,500	725
2023-07-19	728	728	720	720	2,700	720
2023-07-18	731	731	720	721	6,800	721
2023-07-14	720	723	716	723	5,100	723
2023-07-13	725	725	719	721	4,700	721
2023-07-12	728	728	721	721	2,800	721
2023-07-11	729	732	721	728	4,500	728
2023-07-10	720	730	716	726	9,400	726
2023-07-07	719	724	719	721	4,000	721
2023-07-06	733	738	724	724	9,700	724
2023-07-05	735	737	732	733	1,600	733
2023-07-04	740	740	732	736	4,800	736
2023-07-03	731	740	731	740	4,200	740
2023-06-30	733	733	730	733	2,900	733
2023-06-29	738	738	730	733	5,400	733
2023-06-28	726	732	725	728	5,900	728
2023-06-27	733	733	724	725	8,700	725
2023-06-26	743	743	734	734	9,900	734
2023-06-23	762	762	735	739	17,400	739
2023-06-22	736	757	736	757	21,600	757
2023-06-21	726	738	726	734	5,500	734
2023-06-20	732	736	729	731	6,600	731
2023-06-19	735	737	729	732	8,400	732
2023-06-16	723	735	721	735	9,900	735
2023-06-15	740	740	724	730	13,100	730
2023-06-14	744	750	740	740	12,200	740
2023-06-13	745	749	742	744	6,700	744
2023-06-12	739	754	738	744	12,500	744
2023-06-09	739	741	735	741	3,000	741
2023-06-08	753	753	733	735	7,300	735
2023-06-07	758	761	743	750	11,900	750
2023-06-06	749	763	749	757	10,600	757
2023-06-05	761	765	757	763	10,200	763
2023-06-02	744	758	742	756	15,500	756
2023-06-01	734	746	734	742	11,600	742
2023-05-31	737	738	720	731	13,900	731
2023-05-30	745	745	735	737	4,300	737
2023-05-29	740	746	737	740	7,900	740
2023-05-26	735	746	734	737	8,700	737
2023-05-25	740	744	734	735	7,900	735
2023-05-24	749	752	741	746	8,400	746
2023-05-23	763	764	741	743	14,300	743
2023-05-22	732	757	729	756	13,200	756
2023-05-19	744	744	731	732	7,800	732
2023-05-18	747	747	728	739	18,900	739
2023-05-17	752	752	737	743	16,100	743
2023-05-16	764	764	751	751	6,300	751
2023-05-15	755	758	735	753	26,200	753
2023-05-12	779	780	756	759	36,400	759
2023-05-11	770	806	760	779	71,900	779
2023-05-10	801	820	797	820	25,300	820
2023-05-09	792	799	790	799	14,700	799
2023-05-08	787	797	787	791	36,300	791
2023-05-02	801	805	793	802	15,100	802
2023-05-01	809	809	798	798	41,600	798
2023-04-28	817	817	794	799	23,900	799
2023-04-27	820	820	803	805	20,600	805
2023-04-26	791	825	790	812	36,500	812
2023-04-25	810	836	790	790	60,800	790
2023-04-24	771	810	769	805	51,000	805
2023-04-21	780	780	765	771	19,700	771
2023-04-20	769	775	764	774	26,600	774
2023-04-19	752	760	741	754	7,300	754
2023-04-18	747	756	724	756	19,500	756
2023-04-17	761	767	744	753	15,700	753
2023-04-14	769	769	760	761	17,400	761
2023-04-13	765	769	760	765	17,100	765
2023-04-12	748	761	748	760	15,200	760
2023-04-11	742	764	742	745	34,700	745
2023-04-10	730	740	725	736	22,500	736
2023-04-07	711	726	711	723	11,800	723
2023-04-06	709	716	708	716	4,000	716
2023-04-05	711	716	705	716	7,900	716
2023-04-04	710	717	710	710	5,500	710
2023-04-03	718	719	710	710	5,600	710
2023-03-31	710	717	710	712	5,900	712
2023-03-30	703	711	701	710	8,200	710
2023-03-29	712	712	705	708	8,400	708
2023-03-28	715	717	700	700	5,800	700
2023-03-27	721	721	691	712	4,900	712
2023-03-24	708	713	704	713	3,200	713
2023-03-23	705	708	703	708	1,200	708
2023-03-22	702	714	699	708	12,400	708
2023-03-20	710	710	689	689	3,400	689
2023-03-17	696	705	696	702	1,600	702
2023-03-16	697	700	680	698	7,200	698
2023-03-15	718	718	700	700	6,400	700
2023-03-14	700	705	692	698	4,600	698
2023-03-13	725	725	700	712	16,500	712
2023-03-10	730	730	719	724	6,800	724
2023-03-09	716	735	716	733	35,000	733
2023-03-08	714	720	714	715	3,300	715
2023-03-07	719	719	714	715	3,800	715
2023-03-06	715	723	710	723	9,500	723
2023-03-03	715	724	713	717	13,600	717
2023-03-02	720	735	716	722	20,100	722
2023-03-01	710	713	703	713	3,100	713
2023-02-28	705	714	701	706	6,000	706
2023-02-27	701	704	700	704	1,800	704
2023-02-24	697	700	697	700	2,500	700
2023-02-22	703	703	696	697	3,600	697
2023-02-21	705	705	702	703	2,300	703
2023-02-20	709	709	701	705	5,000	705
2023-02-17	710	710	700	708	3,500	708
2023-02-16	716	716	696	711	11,400	711
2023-02-15	700	715	692	715	24,500	715
2023-02-14	717	717	693	715	11,000	715
2023-02-13	714	715	699	706	8,000	706
2023-02-10	699	711	692	711	6,400	711
2023-02-09	700	705	699	699	3,900	699
2023-02-08	700	705	698	705	1,500	705
2023-02-07	700	700	689	699	4,800	699
2023-02-06	693	697	688	697	6,700	697
2023-02-03	701	702	696	696	6,100	696
2023-02-02	708	708	701	705	2,100	705
2023-02-01	703	707	700	702	5,800	702
2023-01-31	701	705	700	704	2,900	704
2023-01-30	703	706	700	703	2,000	703
2023-01-27	703	710	695	703	7,800	703
2023-01-26	700	701	693	701	5,400	701
2023-01-25	703	703	701	702	1,000	702
2023-01-24	708	708	697	699	4,800	699
2023-01-23	709	709	700	705	7,800	705
2023-01-20	684	700	684	700	6,500	700
2023-01-19	676	680	676	679	6,300	679
2023-01-18	668	685	668	685	3,300	685
2023-01-17	680	680	666	676	3,000	676
2023-01-16	669	686	669	680	4,500	680
2023-01-13	671	677	670	677	1,200	677
2023-01-12	674	685	665	671	9,900	671
2023-01-11	681	682	661	681	5,500	681
2023-01-10	687	687	680	685	5,800	685
2023-01-06	670	683	668	683	5,500	683
2023-01-05	679	679	672	672	2,000	672
2023-01-04	688	692	671	671	6,500	671

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9723 (株)京都ホテル の時系列データ [2023年度]

9723 (株)京都ホテルの時系列データ [2023年度]