[9713 東証2部] ロイヤルホテル 日足 時系列データ

[9713 東証2部] ロイヤルホテル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221937.001940.001925.001925.0033006381800
2017-11-211937.001939.001937.001937.009001743700
2017-11-201938.001938.001937.001937.006001162700
2017-11-171916.001929.001916.001920.0017003265200
2017-11-161920.001920.001915.001915.0043008250900
2017-11-151940.001940.001916.001916.0048009244100
2017-11-141922.001939.001921.001939.0023004430100
2017-11-131963.001963.001915.001920.001130021856100
2017-11-101949.001950.001942.001942.0034006619400
2017-11-091950.001955.001949.001950.0035006827100
2017-11-081952.001955.001950.001950.0015002927400
2017-11-071950.001955.001950.001951.001100021452300
2017-11-061956.001969.001950.001951.0030005863600
2017-11-021958.001972.001956.001956.0037007250300
2017-11-011972.001972.001962.001962.0010001965100
2017-10-311957.001974.001955.001974.0037007251900
2017-10-301968.001968.001960.001965.0023004514100
2017-10-271968.001971.001967.001968.0020003937100
2017-10-261967.001973.001967.001967.0010001968700
2017-10-251967.001973.001967.001967.0020003941700
2017-10-241960.001969.001958.001969.008001569100
2017-10-231956.001965.001956.001960.0011002156200
2017-10-201960.001965.001952.001960.0019003719200
2017-10-191954.001963.001954.001956.0037007233400
2017-10-181970.001970.001961.001962.0011002162200
2017-10-171962.001970.001959.001970.0018003533600
2017-10-161968.001969.001961.001963.0024004719700
2017-10-131960.001965.001960.001961.007001373400
2017-10-121957.001965.001957.001960.0023004504100
2017-10-111960.001969.001960.001961.0038007452700
2017-10-101971.001973.001970.001970.00550010838300
2017-10-061978.001980.001978.001978.0015002967400
2017-10-051978.001982.001976.001976.0015002967000
2017-10-041983.001983.001980.001980.0037007330100
2017-10-031987.001990.001983.001983.0038007550300
2017-10-021989.001997.001987.001987.0016003182800
2017-09-291989.002000.001989.001999.0027005389900
2017-09-281983.001990.001983.001987.0013002581700
2017-09-271980.001991.001980.001986.0037007350000
2017-09-26202.00204.00201.00204.006300012744000
2017-09-25200.00202.00200.00202.006200012466000
2017-09-22200.00201.00200.00200.00260005211000
2017-09-21201.00202.00200.00200.006100012262000
2017-09-20201.00201.00200.00201.00300006028000
2017-09-19201.00202.00200.00201.005200010421000
2017-09-15201.00202.00201.00201.00180003619000
2017-09-14201.00202.00201.00202.00120002413000
2017-09-13200.00201.00200.00201.00130002604000
2017-09-12199.00201.00199.00201.00360007193000
2017-09-11198.00199.00197.00199.00240004754000
2017-09-08198.00199.00198.00198.00240004757000
2017-09-07199.00200.00198.00198.00140002790000
2017-09-06198.00199.00198.00198.00460009109000
2017-09-05198.00200.00198.00199.00370007358000
2017-09-04202.00202.00198.00199.008700017353000
2017-09-01200.00203.00200.00201.00220004434000
2017-08-31200.00201.00200.00200.00130002602000
2017-08-30200.00201.00200.00201.00150003013000
2017-08-29202.00202.00200.00200.005200010420000
2017-08-28201.00202.00201.00202.00320006436000
2017-08-25201.00201.00201.00201.003000603000
2017-08-24203.00203.00201.00201.007500015110000
2017-08-23203.00204.00203.00203.0070001423000
2017-08-22203.00204.00203.00204.00130002641000
2017-08-21204.00204.00203.00203.00290005899000
2017-08-18203.00204.00203.00203.00260005283000
2017-08-17202.00203.00201.00203.00220004455000
2017-08-16202.00202.00202.00202.00300006060000
2017-08-15204.00204.00202.00203.00190003853000
2017-08-14205.00205.00201.00204.00380007698000
2017-08-10205.00207.00204.00207.00250005130000
2017-08-09203.00205.00203.00205.00260005296000
2017-08-08204.00205.00202.00202.005400010969000
2017-08-07204.00205.00203.00204.00310006316000
2017-08-04203.00204.00202.00203.00160003248000
2017-08-03204.00205.00202.00203.005900011968000
2017-08-02204.00205.00203.00204.00480009792000
2017-08-01204.00205.00204.00204.00230004702000
2017-07-31205.00206.00204.00205.00140002867000
2017-07-28206.00207.00204.00205.00110002258000
2017-07-27209.00209.00203.00206.006400013089000
2017-07-26209.00209.00207.00209.00270005621000
2017-07-25204.00209.00204.00209.00230004758000
2017-07-24204.00206.00204.00205.00320006560000
2017-07-21203.00204.00203.00204.00180003657000
2017-07-20204.00205.00202.00204.00350007129000
2017-07-19200.00205.00199.00204.006500013168000
2017-07-18202.00203.00198.00199.008100016201000
2017-07-14200.00207.00200.00201.0015600031679000
2017-07-13200.00202.00199.00201.00480009644000
2017-07-12200.00200.00199.00200.00150002999000
2017-07-11200.00201.00200.00200.005200010403000
2017-07-10198.00200.00198.00199.0090001791000
2017-07-07199.00199.00198.00198.0090001787000
2017-07-06199.00200.00198.00200.00170003385000
2017-07-05197.00200.00197.00199.00460009126000
2017-07-04198.00199.00196.00197.005200010263000
2017-07-03198.00199.00197.00199.00220004353000
2017-06-30197.00198.00196.00198.00220004332000
2017-06-29198.00198.00196.00197.006800013344000
2017-06-28198.00200.00196.00197.006700013197000
2017-06-27198.00199.00198.00199.00120002379000
2017-06-26199.00200.00199.00200.004000797000
2017-06-23198.00199.00197.00198.00170003362000
2017-06-22199.00200.00198.00198.00160003180000
2017-06-21198.00200.00197.00198.00390007720000
2017-06-20199.00200.00198.00199.00330006564000
2017-06-19199.00199.00197.00197.00360007142000
2017-06-16199.00200.00198.00199.007000013919000
2017-06-15200.00200.00199.00199.00410008161000
2017-06-14199.00201.00199.00201.00120002396000
2017-06-13199.00200.00199.00199.00150002990000
2017-06-12200.00200.00199.00200.00140002799000
2017-06-09199.00201.00198.00199.00260005172000
2017-06-08201.00201.00199.00200.0080001601000
2017-06-07199.00200.00198.00199.0070001395000
2017-06-06200.00200.00198.00198.00220004393000
2017-06-05200.00201.00200.00200.00220004414000
2017-06-02200.00201.00199.00200.00150003000000
2017-06-01200.00200.00197.00199.00340006740000
2017-05-31199.00200.00198.00198.00140002782000
2017-05-30201.00201.00198.00199.00320006383000
2017-05-29200.00202.00200.00202.00250005013000
2017-05-26201.00201.00201.00201.00160003216000
2017-05-25202.00203.00201.00201.00240004837000
2017-05-24203.00203.00201.00202.00320006442000
2017-05-23200.00202.00200.00202.00180003624000
2017-05-22201.00201.00200.00200.00170003414000
2017-05-19199.00199.00198.00199.00200003970000
2017-05-18200.00201.00199.00201.006400012838000
2017-05-17201.00201.00200.00201.00140002810000
2017-05-16200.00201.00200.00200.00110002203000
2017-05-15201.00201.00199.00200.00190003806000
2017-05-12202.00203.00200.00200.00190003808000
2017-05-11201.00202.00201.00201.00390007852000
2017-05-10201.00203.00200.00201.00340006833000
2017-05-09203.00203.00200.00202.00380007665000
2017-05-08205.00206.00202.00204.00320006538000
2017-05-02201.00204.00201.00203.00210004241000
2017-05-01200.00202.00199.00200.00230004599000
2017-04-28199.00201.00199.00200.00180003602000
2017-04-27200.00200.00198.00199.00130002591000
2017-04-26199.00201.00199.00201.0090001802000
2017-04-25195.00199.00195.00199.00360007115000
2017-04-24197.00197.00197.00197.00160003152000
2017-04-21199.00200.00197.00197.0090001791000
2017-04-20199.00200.00197.00200.00100001987000
2017-04-19195.00199.00195.00199.00130002562000
2017-04-18194.00197.00194.00195.00180003515000
2017-04-17190.00194.00190.00192.0080001532000
2017-04-14192.00194.00190.00191.00370007085000
2017-04-13194.00195.00193.00194.00220004257000
2017-04-12196.00196.00193.00194.006600012841000
2017-04-11201.00201.00198.00198.00340006762000
2017-04-10200.00203.00200.00202.00170003415000
2017-04-07200.00201.00199.00200.00390007789000
2017-04-06203.00204.00200.00200.00250005034000
2017-04-05207.00208.00203.00203.009400019362000
2017-04-04214.00214.00207.00207.0010500022289000
2017-04-03214.00214.00213.00213.004700010023000
2017-03-31214.00215.00214.00214.00230004925000
2017-03-30214.00215.00213.00213.00350007476000
2017-03-29213.00215.00213.00214.009500020294000
2017-03-28213.00216.00213.00215.0012500026770000
2017-03-27214.00214.00212.00213.007400015809000
2017-03-24213.00214.00213.00213.004700010029000
2017-03-23213.00213.00212.00213.00340007238000
2017-03-22214.00214.00213.00214.00280005985000
2017-03-21215.00215.00213.00215.005400011564000
2017-03-17215.00215.00214.00214.00300006432000
2017-03-16213.00215.00213.00215.00290006201000
2017-03-15214.00215.00213.00213.00370007902000
2017-03-14214.00215.00214.00214.005100010936000
2017-03-13214.00215.00214.00214.007600016276000
2017-03-10214.00215.00214.00214.00220004721000
2017-03-09214.00215.00213.00215.006400013721000
2017-03-08213.00214.00213.00213.00320006818000
2017-03-07214.00215.00213.00213.005200011106000
2017-03-06214.00214.00213.00214.00330007052000
2017-03-03214.00215.00213.00214.00400008550000
2017-03-02214.00215.00214.00214.00250005353000
2017-03-01214.00215.00213.00214.00270005766000
2017-02-28213.00215.00213.00214.006900014771000
2017-02-27214.00214.00213.00213.00440009389000
2017-02-24214.00214.00212.00213.00430009162000
2017-02-23212.00214.00212.00213.00230004892000
2017-02-22213.00214.00212.00214.007700016413000
2017-02-21215.00215.00214.00214.006800014566000
2017-02-20215.00216.00215.00215.00380008178000
2017-02-17216.00216.00214.00215.006200013335000
2017-02-16212.00216.00212.00216.0010500022471000
2017-02-15213.00213.00211.00212.005700012090000
2017-02-14212.00213.00211.00212.00320006782000
2017-02-13212.00212.00210.00212.005800012246000
2017-02-10212.00213.00211.00212.00360007616000
2017-02-09211.00212.00210.00211.00400008438000
2017-02-08211.00212.00211.00211.00230004857000
2017-02-07212.00212.00211.00211.00250005288000
2017-02-06210.00213.00210.00213.005200010975000
2017-02-03211.00211.00210.00210.00240005051000
2017-02-02213.00213.00211.00211.00400008470000
2017-02-01210.00212.00208.00212.007300015287000
2017-01-31209.00210.00208.00208.006600013797000
2017-01-30211.00211.00210.00210.00220004633000
2017-01-27212.00213.00210.00211.005300011187000
2017-01-26211.00212.00210.00211.00410008651000
2017-01-25210.00212.00210.00211.00420008837000
2017-01-24210.00211.00209.00209.004800010087000
2017-01-23212.00212.00211.00211.00280005921000
2017-01-20212.00213.00211.00212.00430009101000
2017-01-19211.00211.00210.00211.00370007795000
2017-01-18211.00211.00209.00210.00470009865000
2017-01-17213.00214.00211.00211.00390008282000
2017-01-16214.00215.00213.00213.00400008560000
2017-01-13218.00222.00212.00214.0032100069720000
2017-01-12212.00219.00212.00219.0019400041643000
2017-01-11211.00212.00210.00211.00370007812000
2017-01-10213.00214.00211.00212.006200013150000
2017-01-06213.00214.00212.00212.00470009994000
2017-01-05214.00216.00212.00213.006400013663000
2017-01-04217.00217.00212.00212.00400008564000
2016-12-30208.00215.00208.00213.0010700022643000
2016-12-29206.00211.00205.00209.009000018811000
2016-12-28204.00209.00204.00206.00410008455000
2016-12-27206.00207.00202.00205.009900020243000
2016-12-26206.00210.00204.00206.00440009037000
2016-12-22209.00209.00204.00206.006100012588000
2016-12-21212.00213.00208.00209.007500015763000
2016-12-20213.00217.00211.00212.0010900023214000
2016-12-19219.00220.00216.00216.006300013725000
2016-12-16219.00224.00217.00219.0017600038879000
2016-12-15208.00218.00208.00216.0020800044082000
2016-12-14202.00207.00202.00207.0018300037387000
2016-12-13205.00206.00200.00201.006800013817000
2016-12-12204.00207.00203.00206.0010500021528000
2016-12-09206.00208.00203.00204.006800013927000
2016-12-08200.00207.00200.00205.005900011973000
2016-12-07198.00200.00198.00200.00340006766000
2016-12-06199.00200.00197.00198.006200012272000
2016-12-05202.00202.00199.00200.00170003412000
2016-12-02200.00203.00199.00200.007000014062000
2016-12-01202.00202.00200.00200.00380007635000
2016-11-30202.00202.00200.00201.00240004816000
2016-11-29198.00201.00197.00200.009000017979000
2016-11-28197.00198.00196.00198.00190003746000
2016-11-25197.00199.00196.00196.00320006305000
2016-11-24198.00199.00196.00196.00500009865000
2016-11-22199.00200.00197.00198.00460009120000
2016-11-21200.00200.00198.00198.00140002787000
2016-11-18200.00200.00197.00200.00260005170000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter