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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,110.0 | 1,120.0 | 1,097.0 | 1,097.0 | 1,097.0 | 86,700 |
| 2025/11/05 | 1,101.0 | 1,116.0 | 1,087.0 | 1,110.0 | 1,110.0 | 127,600 |
| 2025/11/04 | 1,102.0 | 1,109.0 | 1,089.0 | 1,102.0 | 1,102.0 | 125,600 |
| 2025/10/31 | 1,100.0 | 1,110.0 | 1,099.0 | 1,102.0 | 1,102.0 | 88,400 |
| 2025/10/30 | 1,088.0 | 1,116.0 | 1,088.0 | 1,100.0 | 1,100.0 | 88,500 |
| 2025/10/29 | 1,102.0 | 1,107.0 | 1,086.0 | 1,088.0 | 1,088.0 | 57,800 |
| 2025/10/28 | 1,124.0 | 1,129.0 | 1,098.0 | 1,100.0 | 1,100.0 | 91,500 |
| 2025/10/27 | 1,115.0 | 1,137.0 | 1,104.0 | 1,124.0 | 1,124.0 | 167,300 |
| 2025/10/24 | 1,100.0 | 1,129.0 | 1,092.0 | 1,115.0 | 1,115.0 | 301,800 |
| 2025/10/23 | 1,056.0 | 1,071.0 | 1,056.0 | 1,071.0 | 1,071.0 | 110,600 |
| 2025/10/22 | 1,060.0 | 1,065.0 | 1,050.0 | 1,051.0 | 1,051.0 | 42,200 |
| 2025/10/21 | 1,053.0 | 1,061.0 | 1,049.0 | 1,060.0 | 1,060.0 | 43,600 |
| 2025/10/20 | 1,050.0 | 1,057.0 | 1,047.0 | 1,057.0 | 1,057.0 | 26,900 |
| 2025/10/17 | 1,049.0 | 1,053.0 | 1,042.0 | 1,049.0 | 1,049.0 | 43,600 |
| 2025/10/16 | 1,054.0 | 1,054.0 | 1,039.0 | 1,050.0 | 1,050.0 | 68,300 |
| 2025/10/15 | 1,058.0 | 1,060.0 | 1,053.0 | 1,056.0 | 1,056.0 | 26,500 |
| 2025/10/14 | 1,046.0 | 1,059.0 | 1,046.0 | 1,052.0 | 1,052.0 | 55,500 |
| 2025/10/10 | 1,076.0 | 1,078.0 | 1,053.0 | 1,054.0 | 1,054.0 | 91,100 |
| 2025/10/09 | 1,057.0 | 1,073.0 | 1,051.0 | 1,064.0 | 1,064.0 | 162,000 |
| 2025/10/08 | 1,050.0 | 1,057.0 | 1,044.0 | 1,053.0 | 1,053.0 | 139,200 |
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。
