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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 657 | 658 | 651 | 651 | 5,500 | 651 |
| 2024-12-27 | 663 | 663 | 646 | 648 | 10,200 | 648 |
| 2024-12-26 | 645 | 652 | 641 | 643 | 9,600 | 643 |
| 2024-12-25 | 647 | 647 | 642 | 642 | 2,500 | 642 |
| 2024-12-24 | 646 | 647 | 643 | 647 | 6,400 | 647 |
| 2024-12-23 | 643 | 646 | 642 | 643 | 3,300 | 643 |
| 2024-12-20 | 640 | 645 | 640 | 643 | 2,900 | 643 |
| 2024-12-19 | 642 | 643 | 640 | 641 | 1,300 | 641 |
| 2024-12-18 | 644 | 644 | 640 | 640 | 2,400 | 640 |
| 2024-12-17 | 641 | 643 | 640 | 640 | 2,900 | 640 |
| 2024-12-16 | 641 | 642 | 641 | 641 | 3,400 | 641 |
| 2024-12-13 | 642 | 645 | 642 | 642 | 1,700 | 642 |
| 2024-12-12 | 648 | 648 | 643 | 643 | 4,400 | 643 |
| 2024-12-11 | 650 | 650 | 645 | 645 | 3,300 | 645 |
| 2024-12-10 | 650 | 652 | 647 | 651 | 1,800 | 651 |
| 2024-12-09 | 648 | 653 | 641 | 650 | 10,000 | 650 |
| 2024-12-06 | 649 | 649 | 641 | 649 | 2,600 | 649 |
| 2024-12-05 | 642 | 649 | 641 | 649 | 2,600 | 649 |
| 2024-12-04 | 647 | 647 | 641 | 644 | 2,300 | 644 |
| 2024-12-03 | 649 | 653 | 641 | 643 | 7,100 | 643 |
| 2024-12-02 | 646 | 651 | 637 | 649 | 10,400 | 649 |
| 2024-11-29 | 639 | 642 | 637 | 642 | 1,400 | 642 |
| 2024-11-28 | 638 | 643 | 636 | 641 | 2,700 | 641 |
| 2024-11-27 | 636 | 648 | 636 | 640 | 1,800 | 640 |
| 2024-11-26 | 652 | 655 | 636 | 636 | 10,600 | 636 |
| 2024-11-25 | 650 | 653 | 640 | 650 | 4,500 | 650 |
| 2024-11-22 | 651 | 654 | 644 | 649 | 3,000 | 649 |
| 2024-11-21 | 645 | 652 | 645 | 650 | 2,200 | 650 |
| 2024-11-20 | 647 | 647 | 643 | 647 | 1,300 | 647 |
| 2024-11-19 | 653 | 653 | 642 | 644 | 2,600 | 644 |
| 2024-11-18 | 648 | 651 | 648 | 651 | 1,200 | 651 |
| 2024-11-15 | 652 | 655 | 642 | 648 | 3,400 | 648 |
| 2024-11-14 | 650 | 653 | 646 | 646 | 3,000 | 646 |
| 2024-11-13 | 654 | 654 | 640 | 640 | 5,900 | 640 |
| 2024-11-12 | 649 | 667 | 636 | 654 | 20,000 | 654 |
| 2024-11-11 | 649 | 674 | 649 | 674 | 15,300 | 674 |
| 2024-11-08 | 647 | 647 | 635 | 647 | 5,100 | 647 |
| 2024-11-07 | 647 | 652 | 646 | 646 | 6,300 | 646 |
| 2024-11-06 | 649 | 649 | 635 | 644 | 9,700 | 644 |
| 2024-11-05 | 646 | 656 | 646 | 648 | 1,800 | 648 |
| 2024-11-01 | 642 | 647 | 641 | 646 | 2,000 | 646 |
| 2024-10-31 | 645 | 645 | 643 | 645 | 3,500 | 645 |
| 2024-10-30 | 640 | 648 | 630 | 645 | 9,000 | 645 |
| 2024-10-29 | 647 | 652 | 645 | 650 | 3,700 | 650 |
| 2024-10-28 | 642 | 665 | 602 | 650 | 25,500 | 650 |
| 2024-10-25 | 636 | 638 | 632 | 635 | 2,800 | 635 |
| 2024-10-24 | 635 | 640 | 633 | 638 | 3,200 | 638 |
| 2024-10-23 | 645 | 649 | 640 | 640 | 6,800 | 640 |
| 2024-10-22 | 645 | 649 | 642 | 649 | 1,600 | 649 |
| 2024-10-21 | 650 | 650 | 642 | 645 | 3,100 | 645 |
| 2024-10-18 | 641 | 648 | 641 | 648 | 2,200 | 648 |
| 2024-10-17 | 646 | 646 | 641 | 643 | 5,600 | 643 |
| 2024-10-16 | 650 | 655 | 643 | 643 | 4,600 | 643 |
| 2024-10-15 | 641 | 660 | 641 | 651 | 5,100 | 651 |
| 2024-10-11 | 651 | 652 | 647 | 651 | 1,300 | 651 |
| 2024-10-10 | 657 | 657 | 645 | 648 | 4,500 | 648 |
| 2024-10-09 | 657 | 658 | 657 | 657 | 900 | 657 |
| 2024-10-08 | 661 | 661 | 657 | 659 | 1,400 | 659 |
| 2024-10-07 | 658 | 663 | 657 | 663 | 3,400 | 663 |
| 2024-10-04 | 660 | 660 | 653 | 657 | 3,200 | 657 |
| 2024-10-03 | 653 | 658 | 651 | 652 | 3,100 | 652 |
| 2024-10-02 | 650 | 653 | 650 | 650 | 1,400 | 650 |
| 2024-10-01 | 644 | 658 | 644 | 655 | 3,600 | 655 |
| 2024-09-30 | 652 | 652 | 639 | 644 | 8,100 | 644 |
| 2024-09-27 | 648 | 658 | 648 | 651 | 2,400 | 651 |
| 2024-09-26 | 663 | 664 | 648 | 648 | 2,800 | 648 |
| 2024-09-25 | 665 | 667 | 662 | 663 | 1,100 | 663 |
| 2024-09-24 | 662 | 668 | 662 | 668 | 1,700 | 668 |
| 2024-09-20 | 664 | 664 | 659 | 660 | 2,700 | 660 |
| 2024-09-19 | 664 | 672 | 658 | 664 | 2,400 | 664 |
| 2024-09-18 | 661 | 663 | 655 | 663 | 2,100 | 663 |
| 2024-09-17 | 657 | 680 | 655 | 660 | 8,700 | 660 |
| 2024-09-13 | 645 | 679 | 645 | 656 | 7,600 | 656 |
| 2024-09-12 | 646 | 649 | 643 | 649 | 1,800 | 649 |
| 2024-09-11 | 651 | 652 | 637 | 637 | 5,700 | 637 |
| 2024-09-10 | 650 | 660 | 642 | 651 | 15,900 | 651 |
| 2024-09-09 | 657 | 657 | 650 | 657 | 6,300 | 657 |
| 2024-09-06 | 664 | 664 | 656 | 658 | 3,100 | 658 |
| 2024-09-05 | 658 | 669 | 658 | 662 | 3,100 | 662 |
| 2024-09-04 | 677 | 680 | 650 | 663 | 14,300 | 663 |
| 2024-09-03 | 685 | 685 | 678 | 682 | 6,200 | 682 |
| 2024-09-02 | 685 | 686 | 680 | 680 | 2,500 | 680 |
| 2024-08-30 | 677 | 680 | 675 | 680 | 4,100 | 680 |
| 2024-08-29 | 680 | 681 | 675 | 675 | 3,300 | 675 |
| 2024-08-28 | 682 | 682 | 677 | 677 | 2,400 | 677 |
| 2024-08-27 | 680 | 680 | 673 | 679 | 4,200 | 679 |
| 2024-08-26 | 665 | 688 | 663 | 678 | 8,400 | 678 |
| 2024-08-23 | 673 | 674 | 663 | 666 | 6,600 | 666 |
| 2024-08-22 | 661 | 668 | 661 | 666 | 3,500 | 666 |
| 2024-08-21 | 657 | 669 | 656 | 668 | 7,200 | 668 |
| 2024-08-20 | 654 | 666 | 654 | 661 | 12,900 | 661 |
| 2024-08-19 | 676 | 682 | 643 | 653 | 25,000 | 653 |
| 2024-08-16 | 671 | 679 | 666 | 675 | 11,300 | 675 |
| 2024-08-15 | 686 | 686 | 670 | 670 | 23,400 | 670 |
| 2024-08-14 | 685 | 700 | 675 | 686 | 65,300 | 686 |
| 2024-08-13 | 715 | 760 | 715 | 760 | 24,400 | 760 |
| 2024-08-09 | 712 | 712 | 702 | 707 | 2,000 | 707 |
| 2024-08-08 | 695 | 714 | 683 | 700 | 9,400 | 700 |
| 2024-08-07 | 626 | 676 | 620 | 676 | 60,500 | 676 |
| 2024-08-06 | 616 | 715 | 616 | 676 | 18,300 | 676 |
| 2024-08-05 | 702 | 734 | 615 | 615 | 19,700 | 615 |
| 2024-08-02 | 782 | 782 | 756 | 765 | 9,500 | 765 |
| 2024-08-01 | 790 | 790 | 785 | 786 | 1,000 | 786 |
| 2024-07-31 | 793 | 793 | 785 | 792 | 3,300 | 792 |
| 2024-07-30 | 791 | 797 | 791 | 793 | 3,200 | 793 |
| 2024-07-29 | 788 | 797 | 788 | 790 | 5,500 | 790 |
| 2024-07-26 | 783 | 783 | 780 | 782 | 1,800 | 782 |
| 2024-07-25 | 785 | 789 | 780 | 789 | 3,000 | 789 |
| 2024-07-24 | 785 | 791 | 784 | 788 | 4,900 | 788 |
| 2024-07-23 | 776 | 785 | 775 | 785 | 5,000 | 785 |
| 2024-07-22 | 788 | 788 | 777 | 784 | 4,100 | 784 |
| 2024-07-19 | 792 | 792 | 777 | 788 | 5,300 | 788 |
| 2024-07-18 | 795 | 796 | 792 | 792 | 1,500 | 792 |
| 2024-07-17 | 800 | 800 | 793 | 793 | 3,400 | 793 |
| 2024-07-16 | 799 | 800 | 794 | 800 | 8,000 | 800 |
| 2024-07-12 | 802 | 806 | 800 | 800 | 7,700 | 800 |
| 2024-07-11 | 805 | 810 | 803 | 807 | 2,300 | 807 |
| 2024-07-10 | 810 | 810 | 804 | 804 | 1,400 | 804 |
| 2024-07-09 | 809 | 813 | 801 | 804 | 2,500 | 804 |
| 2024-07-08 | 819 | 819 | 808 | 809 | 3,200 | 809 |
| 2024-07-05 | 820 | 820 | 815 | 815 | 1,200 | 815 |
| 2024-07-04 | 820 | 820 | 810 | 820 | 6,400 | 820 |
| 2024-07-03 | 822 | 822 | 807 | 816 | 3,600 | 816 |
| 2024-07-02 | 814 | 823 | 814 | 822 | 3,000 | 822 |
| 2024-07-01 | 809 | 823 | 801 | 812 | 7,900 | 812 |
| 2024-06-28 | 809 | 819 | 808 | 808 | 2,900 | 808 |
| 2024-06-27 | 807 | 815 | 807 | 808 | 2,600 | 808 |
| 2024-06-26 | 808 | 814 | 807 | 807 | 1,900 | 807 |
| 2024-06-25 | 805 | 810 | 805 | 807 | 900 | 807 |
| 2024-06-24 | 812 | 813 | 810 | 810 | 1,000 | 810 |
| 2024-06-21 | 823 | 823 | 793 | 817 | 3,900 | 817 |
| 2024-06-20 | 819 | 824 | 819 | 820 | 1,800 | 820 |
| 2024-06-19 | 819 | 825 | 810 | 825 | 4,800 | 825 |
| 2024-06-18 | 815 | 827 | 814 | 825 | 7,000 | 825 |
| 2024-06-17 | 824 | 824 | 811 | 811 | 1,800 | 811 |
| 2024-06-14 | 800 | 825 | 780 | 824 | 6,700 | 824 |
| 2024-06-13 | 825 | 825 | 810 | 810 | 2,700 | 810 |
| 2024-06-12 | 830 | 836 | 822 | 826 | 8,900 | 826 |
| 2024-06-11 | 830 | 837 | 819 | 837 | 14,000 | 837 |
| 2024-06-10 | 813 | 836 | 806 | 832 | 5,900 | 832 |
| 2024-06-07 | 814 | 822 | 813 | 814 | 2,300 | 814 |
| 2024-06-06 | 812 | 820 | 812 | 813 | 2,300 | 813 |
| 2024-06-05 | 814 | 826 | 812 | 812 | 2,800 | 812 |
| 2024-06-04 | 830 | 830 | 811 | 811 | 5,200 | 811 |
| 2024-06-03 | 806 | 849 | 792 | 822 | 20,100 | 822 |
| 2024-05-31 | 779 | 810 | 769 | 806 | 8,500 | 806 |
| 2024-05-30 | 775 | 864 | 766 | 778 | 69,800 | 778 |
| 2024-05-29 | 787 | 790 | 777 | 777 | 7,500 | 777 |
| 2024-05-28 | 783 | 809 | 781 | 792 | 5,700 | 792 |
| 2024-05-27 | 786 | 788 | 770 | 783 | 3,500 | 783 |
| 2024-05-24 | 775 | 793 | 775 | 775 | 6,400 | 775 |
| 2024-05-23 | 772 | 778 | 760 | 775 | 9,300 | 775 |
| 2024-05-22 | 775 | 785 | 770 | 779 | 10,500 | 779 |
| 2024-05-21 | 798 | 808 | 780 | 788 | 9,900 | 788 |
| 2024-05-20 | 802 | 808 | 792 | 797 | 5,200 | 797 |
| 2024-05-17 | 800 | 817 | 800 | 802 | 11,900 | 802 |
| 2024-05-16 | 819 | 827 | 780 | 810 | 32,000 | 810 |
| 2024-05-15 | 800 | 832 | 792 | 819 | 34,000 | 819 |
| 2024-05-14 | 875 | 888 | 860 | 875 | 27,000 | 875 |
| 2024-05-13 | 852 | 880 | 846 | 876 | 24,400 | 876 |
| 2024-05-10 | 850 | 860 | 840 | 840 | 14,800 | 840 |
| 2024-05-09 | 850 | 854 | 846 | 848 | 7,200 | 848 |
| 2024-05-08 | 855 | 855 | 847 | 848 | 4,400 | 848 |
| 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