帝国ホテル（9708）のイベントチャート
2007/02/14～2007/07/09
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2007 |
| 07/09 | 1,250 | 1,338 | 1,250 | 1,315 | +5.41% | 106,200 | - | +12.78% |
| 07/06 | 1,200 | 1,250 | 1,193 | 1,248 | +3.1% | 143,800 | - | +7.45% |
| 07/05 | 1,363 | 1,363 | 1,210 | 1,210 | -10.04% | 149,600 | - | +4.4% |
| 07/04 | 1,245 | 1,345 | 1,213 | 1,345 | +10.25% | 391,200 | - | +16.15% |
| 07/03 | 1,090 | 1,220 | 1,075 | 1,220 | +11.42% | 129,200 | - | +5.99% |
| 07/02 | 1,073 | 1,098 | 1,073 | 1,095 | +3.06% | 1,600 | - | -4.62% |
| 06/29 | 1,075 | 1,100 | 1,063 | 1,063 | 0% | 22,600 | - | -7.69% |
| 06/28 | 1,080 | 1,080 | 1,063 | 1,063 | -1.16% | 8,600 | - | -8.01% |
| 06/27 | 1,088 | 1,103 | 1,070 | 1,075 | -2.27% | 42,200 | - | -7.17% |
| 06/26 | 1,125 | 1,128 | 1,098 | 1,100 | -2.22% | 89,600 | - | -5.25% |
| 06/25 | 1,150 | 1,155 | 1,125 | 1,125 | -3.64% | 7,400 | - | -3.35% |
| 06/22 | 1,163 | 1,170 | 1,163 | 1,168 | +1.52% | 7,200 | - | +0.13% |
| 06/21 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 2,000 | - | -1.2% |
| 06/20 | 1,160 | 1,163 | 1,158 | 1,160 | 0% | 6,000 | - | -0.43% |
| 06/19 | 1,160 | 1,160 | 1,153 | 1,160 | -0.22% | 3,400 | - | -0.43% |
| 06/18 | 1,165 | 1,165 | 1,150 | 1,163 | -0.43% | 9,000 | - | -0.3% |
| 06/15 | 1,168 | 1,168 | 1,165 | 1,168 | +0.21% | 1,200 | - | +0.04% |
| 06/14 | 1,148 | 1,165 | 1,148 | 1,165 | +1.75% | 1,800 | - | -0.34% |
| 06/13 | 1,155 | 1,158 | 1,145 | 1,145 | -2.14% | 3,200 | - | -2.3% |
| 06/12 | 1,173 | 1,173 | 1,163 | 1,170 | -2.09% | 8,800 | - | -0.51% |
| 06/11 | 1,160 | 1,195 | 1,160 | 1,195 | +3.02% | 2,400 | - | +1.36% |
| 06/08 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 800 | - | -1.86% |
| 06/07 | 1,163 | 1,175 | 1,163 | 1,170 | +0.86% | 1,600 | - | -1.35% |
| 06/06 | 1,150 | 1,160 | 1,150 | 1,160 | 0% | 19,000 | - | -2.52% |
| 06/05 | 1,175 | 1,175 | 1,150 | 1,160 | -2.32% | 10,000 | - | -2.93% |
| 06/04 | 1,163 | 1,188 | 1,163 | 1,188 | -1.04% | 28,600 | - | -0.96% |
| 06/01 | 1,163 | 1,220 | 1,163 | 1,200 | +1.05% | 6,800 | - | -0.08% |
| 05/31 | 1,175 | 1,263 | 1,170 | 1,188 | +1.06% | 23,400 | - | -1.37% |
| 05/30 | 1,148 | 1,175 | 1,138 | 1,175 | +3.07% | 33,600 | - | -2.73% |
| 05/29 | 1,155 | 1,160 | 1,135 | 1,140 | -1.94% | 14,800 | - | -6.17% |
| 05/28 | 1,170 | 1,175 | 1,163 | 1,163 | -0.43% | 5,400 | - | -4.95% |
| 05/25 | 1,143 | 1,168 | 1,143 | 1,168 | +2.19% | 1,200 | - | -5.16% |
| 05/24 | 1,143 | 1,143 | 1,140 | 1,143 | -0.22% | 10,000 | - | -7.71% |
| 05/23 | 1,173 | 1,173 | 1,133 | 1,145 | -2.55% | 1,400 | - | -8.03% |
| 05/22 | 1,170 | 1,175 | 1,170 | 1,175 | +0.43% | 800 | - | -6.3% |
| 05/21 | 1,173 | 1,173 | 1,170 | 1,170 | +4% | 800 | - | -7.22% |
| 05/18 | 1,088 | 1,125 | 1,088 | 1,125 | -4.26% | 4,800 | - | -11.35% |
| 05/17 | 1,183 | 1,200 | 1,175 | 1,175 | +1.08% | 6,600 | - | -8.06% |
| 05/16 | 1,193 | 1,193 | 1,163 | 1,163 | -1.9% | 1,000 | - | -9.6% |
| 05/15 | 1,200 | 1,200 | 1,170 | 1,185 | +0.85% | 11,000 | - | -8.28% |
| 05/14 | 1,190 | 1,193 | 1,165 | 1,175 | -3.29% | 7,400 | - | -9.55% |
| 05/11 | 1,213 | 1,223 | 1,208 | 1,215 | -1.82% | 20,000 | - | -6.9% |
| 05/10 | 1,253 | 1,253 | 1,238 | 1,238 | -1% | 3,400 | - | -5.39% |
| 05/09 | 1,258 | 1,258 | 1,250 | 1,250 | -0.6% | 2,200 | - | -4.8% |
| 05/08 | 1,258 | 1,260 | 1,258 | 1,258 | -0.2% | 1,600 | - | -4.59% |
| 05/07 | 1,273 | 1,273 | 1,230 | 1,260 | -1.18% | 5,200 | - | -4.69% |
| 05/02 | 1,273 | 1,275 | 1,260 | 1,275 | +0.99% | 1,800 | - | -3.48% |
| 05/01 | 1,263 | 1,263 | 1,263 | 1,263 | -0.79% | 800 | - | -4.57% |
| 04/27 | 1,273 | 1,273 | 1,273 | 1,273 | +0.79% | 200 | - | -3.82% |
| 04/26 | 1,275 | 1,275 | 1,263 | 1,263 | +1% | 600 | - | -4.36% |
| 04/25 | 1,275 | 1,275 | 1,238 | 1,250 | -2.15% | 7,600 | - | -5.09% |
| 04/24 | 1,280 | 1,280 | 1,278 | 1,278 | -0.97% | 12,800 | - | -2.78% |
| 04/23 | 1,338 | 1,338 | 1,290 | 1,290 | -3.73% | 17,200 | - | -1.45% |
| 04/20 | 1,340 | 1,340 | 1,313 | 1,340 | -0.19% | 4,000 | - | +2.84% |
| 04/19 | 1,343 | 1,348 | 1,335 | 1,343 | -0.37% | 28,800 | - | +3.67% |
| 04/18 | 1,348 | 1,358 | 1,345 | 1,348 | -1.1% | 32,800 | - | +4.7% |
| 04/17 | 1,343 | 1,365 | 1,343 | 1,363 | +3.42% | 12,800 | - | +6.45% |
| 04/16 | 1,370 | 1,370 | 1,313 | 1,318 | -3.13% | 14,800 | - | +3.41% |
| 04/13 | 1,360 | 1,363 | 1,360 | 1,360 | -0.18% | 1,600 | - | +7.17% |
| 04/12 | 1,318 | 1,368 | 1,318 | 1,363 | -0.37% | 6,400 | - | +8.05% |
| 04/11 | 1,363 | 1,370 | 1,333 | 1,368 | +1.48% | 11,000 | - | +9.23% |
| 04/10 | 1,368 | 1,368 | 1,325 | 1,348 | -1.1% | 7,200 | - | +8.58% |
| 04/09 | 1,300 | 1,363 | 1,280 | 1,363 | +3.42% | 9,200 | - | +10.77% |
| 04/06 | 1,345 | 1,363 | 1,318 | 1,318 | -3.83% | 7,800 | - | +7.82% |
| 04/05 | 1,318 | 1,370 | 1,318 | 1,370 | +4.38% | 19,000 | - | +12.66% |
| 04/04 | 1,295 | 1,350 | 1,290 | 1,313 | +1.35% | 22,200 | - | +8.65% |
| 04/03 | 1,350 | 1,350 | 1,245 | 1,295 | -4.07% | 5,000 | - | +7.65% |
| 04/02 | 1,398 | 1,398 | 1,315 | 1,350 | -2.88% | 8,200 | - | +12.59% |
| 03/30 | 1,400 | 1,400 | 1,365 | 1,390 | +2.96% | 18,400 | - | +16.51% |
| 03/29 | 1,250 | 1,363 | 1,250 | 1,350 | +9.09% | 26,400 | - | +13.92% |
| 03/28 | 1,313 | 1,325 | 1,238 | 1,238 | -6.6% | 53,400 | - | +5.14% |
| 03/27 | 1,245 | 1,325 | 1,225 | 1,325 | +4.54% | 40,400 | - | +13.05% |
| 03/26 | 1,200 | 1,288 | 1,200 | 1,268 | +5.62% | 33,200 | - | +9.08% |
| 03/23 | 1,150 | 1,200 | 1,150 | 1,200 | +1.48% | 5,000 | - | +3.9% |
| 03/22 | 1,175 | 1,188 | 1,163 | 1,183 | +1.72% | 4,000 | - | +2.92% |
| 03/20 | 1,150 | 1,163 | 1,150 | 1,163 | 0% | 1,200 | - | +1.8% |
| 03/19 | 1,160 | 1,163 | 1,138 | 1,163 | +1.97% | 1,800 | - | +2.24% |
| 03/16 | 1,135 | 1,163 | 1,135 | 1,140 | +0.22% | 1,000 | - | +0.62% |
| 03/15 | 1,148 | 1,148 | 1,138 | 1,138 | +0.22% | 1,000 | - | +0.66% |
| 03/14 | 1,133 | 1,150 | 1,133 | 1,135 | -5.02% | 10,400 | - | +0.71% |
| 03/13 | 1,198 | 1,198 | 1,193 | 1,195 | -0.42% | 3,600 | - | +6.41% |
| 03/12 | 1,203 | 1,203 | 1,183 | 1,200 | -0.21% | 5,400 | - | +7.53% |
| 03/09 | 1,175 | 1,213 | 1,175 | 1,203 | +4.34% | 10,600 | - | +8.53% |
| 03/08 | 1,133 | 1,153 | 1,133 | 1,153 | +1.99% | 17,600 | - | +4.87% |
| 03/07 | 1,085 | 1,130 | 1,075 | 1,130 | +2.96% | 7,200 | - | +3.57% |
| 03/06 | 1,075 | 1,123 | 1,043 | 1,098 | +1.39% | 7,200 | - | +1.25% |
| 03/05 | 1,135 | 1,135 | 1,083 | 1,083 | -5.87% | 9,200 | - | +0.42% |
| 03/02 | 1,138 | 1,175 | 1,133 | 1,150 | -1.08% | 9,000 | - | +7.18% |
| 03/01 | 1,185 | 1,185 | 1,138 | 1,163 | -0.85% | 10,000 | - | +9.15% |
| 02/28 | 1,080 | 1,175 | 1,080 | 1,173 | -1.68% | 25,800 | - | +10.93% |
| 02/27 | 1,200 | 1,208 | 1,188 | 1,193 | -0.42% | 40,600 | - | +13.9% |
| 02/26 | 1,193 | 1,200 | 1,188 | 1,198 | +0.42% | 24,200 | - | +15.37% |
| 02/23 | 1,195 | 1,208 | 1,175 | 1,193 | -1.24% | 26,200 | - | +15.89% |
| 02/22 | 1,153 | 1,215 | 1,153 | 1,208 | +5.23% | 49,000 | - | +18.27% |
| 02/21 | 1,110 | 1,148 | 1,110 | 1,148 | +3.85% | 35,000 | - | +13.39% |
| 02/20 | 1,093 | 1,105 | 1,075 | 1,105 | +2.31% | 29,000 | - | +9.95% |
| 02/19 | 1,085 | 1,095 | 1,075 | 1,080 | -0.23% | 18,400 | - | +7.89% |
| 02/16 | 1,050 | 1,085 | 1,050 | 1,083 | +3.1% | 9,600 | - | +8.58% |
| 02/15 | 1,023 | 1,065 | 1,020 | 1,050 | +2.69% | 33,000 | - | +5.74% |
| 02/14 | 1,033 | 1,038 | 1,020 | 1,023 | -0.97% | 2,800 | - | +3.18% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
