969円
帝国ホテルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 1,170.0 | 1,171.0 | 1,153.0 | 1,169.0 | 1,169.0 | 83,400 |
| 2025/12/03 | 1,165.0 | 1,170.0 | 1,152.0 | 1,161.0 | 1,161.0 | 126,300 |
| 2025/12/02 | 1,137.0 | 1,161.0 | 1,137.0 | 1,149.0 | 1,149.0 | 122,800 |
| 2025/12/01 | 1,143.0 | 1,145.0 | 1,129.0 | 1,137.0 | 1,137.0 | 35,300 |
| 2025/11/28 | 1,127.0 | 1,140.0 | 1,127.0 | 1,138.0 | 1,138.0 | 73,500 |
| 2025/11/27 | 1,124.0 | 1,135.0 | 1,115.0 | 1,127.0 | 1,127.0 | 55,900 |
| 2025/11/26 | 1,111.0 | 1,120.0 | 1,110.0 | 1,120.0 | 1,120.0 | 68,200 |
| 2025/11/25 | 1,110.0 | 1,125.0 | 1,103.0 | 1,111.0 | 1,111.0 | 81,300 |
| 2025/11/21 | 1,100.0 | 1,113.0 | 1,097.0 | 1,100.0 | 1,100.0 | 222,600 |
| 2025/11/20 | 1,102.0 | 1,107.0 | 1,091.0 | 1,096.0 | 1,096.0 | 89,700 |
| 2025/11/19 | 1,094.0 | 1,100.0 | 1,093.0 | 1,097.0 | 1,097.0 | 60,200 |
| 2025/11/18 | 1,095.0 | 1,097.0 | 1,090.0 | 1,094.0 | 1,094.0 | 36,400 |
| 2025/11/17 | 1,102.0 | 1,106.0 | 1,090.0 | 1,099.0 | 1,099.0 | 61,500 |
| 2025/11/14 | 1,100.0 | 1,108.0 | 1,100.0 | 1,101.0 | 1,101.0 | 32,300 |
| 2025/11/13 | 1,101.0 | 1,106.0 | 1,100.0 | 1,100.0 | 1,100.0 | 32,400 |
| 2025/11/12 | 1,105.0 | 1,110.0 | 1,100.0 | 1,100.0 | 1,100.0 | 69,500 |
| 2025/11/11 | 1,100.0 | 1,110.0 | 1,099.0 | 1,105.0 | 1,105.0 | 42,700 |
| 2025/11/10 | 1,100.0 | 1,113.0 | 1,094.0 | 1,100.0 | 1,100.0 | 77,100 |
| 2025/11/07 | 1,095.0 | 1,105.0 | 1,092.0 | 1,099.0 | 1,099.0 | 56,400 |
おすすめ条件でスクリーニングされた銘柄を見る
帝国ホテルの取引履歴を振り返りませんか？
帝国ホテルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
