帝国ホテル（9708）のイベントチャート
2009/05/28～2009/10/21
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 |
|---|
| 2009 |
| 10/21 | 454 | 458 | 453 | 456 | +0.44% | 8,000 | - | +0.72% |
| 10/20 | 453 | 460 | 453 | 454 | +0.44% | 4,200 | - | +0.28% |
| 10/19 | 452 | 452 | 452 | 452 | +0.06% | 1,000 | - | -0.17% |
| 10/16 | 456 | 456 | 452 | 452 | -1.2% | 800 | - | -0.22% |
| 10/15 | 455 | 458 | 455 | 458 | +1.22% | 6,000 | - | +0.99% |
| 10/14 | 450 | 454 | 450 | 452 | +0.44% | 16,800 | - | -0.22% |
| 10/13 | 451 | 451 | 450 | 450 | -0.5% | 2,000 | - | -0.66% |
| 10/09 | 452 | 453 | 452 | 452 | +0.56% | 600 | - | -0.39% |
| 10/08 | 450 | 455 | 444 | 450 | +0.95% | 12,000 | - | -0.94% |
| 10/07 | 443 | 446 | 443 | 446 | +0.96% | 4,400 | - | -2.09% |
| 10/06 | 445 | 450 | 440 | 441 | -0.84% | 7,400 | - | -3.23% |
| 10/05 | 445 | 448 | 445 | 445 | -2.2% | 11,400 | - | -2.63% |
| 10/02 | 457 | 458 | 450 | 455 | 0% | 14,400 | - | -0.66% |
| 10/01 | 458 | 458 | 453 | 455 | -1.03% | 4,800 | - | -0.87% |
| 09/30 | 453 | 460 | 453 | 460 | +0.22% | 5,000 | - | -0.05% |
| 09/29 | 456 | 459 | 456 | 459 | +2.11% | 3,600 | - | -0.27% |
| 09/28 | 456 | 457 | 449 | 449 | -1.59% | 17,200 | - | -2.34% |
| 09/25 | 451 | 457 | 451 | 457 | +0.05% | 2,000 | - | -0.76% |
| 09/24 | 484 | 484 | 456 | 456 | +0.55% | 38,800 | - | -0.82% |
| 09/18 | 456 | 456 | 451 | 454 | 0% | 10,800 | - | -1.36% |
| 09/17 | 450 | 456 | 450 | 454 | +0.55% | 5,000 | - | -1.36% |
| 09/16 | 454 | 456 | 450 | 451 | -1.1% | 24,400 | - | -2.11% |
| 09/15 | 451 | 457 | 451 | 456 | +0.88% | 1,600 | - | -1.03% |
| 09/14 | 462 | 462 | 450 | 452 | -2.06% | 17,800 | - | -2.11% |
| 09/11 | 462 | 462 | 455 | 462 | +1.48% | 18,600 | - | -0.27% |
| 09/10 | 453 | 463 | 451 | 455 | +0.28% | 11,400 | - | -1.73% |
| 09/09 | 454 | 454 | 451 | 454 | +0.28% | 5,800 | - | -2.21% |
| 09/08 | 450 | 453 | 449 | 453 | -0.55% | 16,600 | - | -2.69% |
| 09/07 | 455 | 460 | 450 | 455 | 0% | 10,000 | - | -2.36% |
| 09/04 | 455 | 455 | 455 | 455 | -1.03% | 200 | - | -2.57% |
| 09/03 | 454 | 460 | 453 | 460 | -0.05% | 4,000 | - | -1.97% |
| 09/02 | 463 | 463 | 451 | 460 | -1.34% | 9,600 | - | -2.13% |
| 09/01 | 467 | 467 | 466 | 466 | -0.27% | 1,400 | - | -1.01% |
| 08/31 | 478 | 478 | 468 | 468 | -0.53% | 2,800 | - | -0.74% |
| 08/28 | 466 | 470 | 465 | 470 | -0.11% | 9,000 | - | -0.42% |
| 08/27 | 474 | 482 | 466 | 471 | -0.9% | 8,200 | - | -0.32% |
| 08/26 | 474 | 475 | 470 | 475 | -0.05% | 3,400 | - | +0.37% |
| 08/25 | 482 | 482 | 460 | 475 | -1.55% | 30,400 | - | +0.42% |
| 08/24 | 456 | 483 | 455 | 483 | +7.16% | 19,600 | - | +2.22% |
| 08/21 | 453 | 455 | 449 | 450 | -1.04% | 10,000 | - | -4.2% |
| 08/20 | 454 | 455 | 449 | 455 | +0.5% | 22,000 | - | -3.4% |
| 08/19 | 464 | 464 | 452 | 453 | -0.77% | 18,800 | - | -3.67% |
| 08/18 | 453 | 456 | 453 | 456 | -0.22% | 16,200 | - | -2.93% |
| 08/17 | 465 | 465 | 456 | 457 | -1.77% | 11,000 | - | -2.71% |
| 08/14 | 465 | 466 | 462 | 466 | -0.37% | 11,400 | - | -1.17% |
| 08/13 | 465 | 469 | 464 | 467 | +0.43% | 6,800 | - | -1.01% |
| 08/12 | 465 | 493 | 465 | 465 | 0% | 12,600 | - | -1.64% |
| 08/11 | 471 | 471 | 464 | 465 | -2% | 18,000 | - | -2.05% |
| 08/10 | 478 | 478 | 469 | 475 | -0.05% | 12,400 | - | -0.47% |
| 08/07 | 475 | 479 | 468 | 475 | +0.48% | 12,400 | - | -0.63% |
| 08/06 | 478 | 480 | 471 | 473 | -1.15% | 8,200 | - | -1.51% |
| 08/05 | 478 | 483 | 474 | 478 | -0.1% | 13,800 | - | -0.57% |
| 08/04 | 488 | 489 | 475 | 479 | -0.78% | 5,400 | - | -0.88% |
| 08/03 | 493 | 493 | 470 | 483 | -1.98% | 8,400 | - | -0.52% |
| 07/31 | 491 | 493 | 469 | 492 | -0.51% | 12,400 | - | +1.08% |
| 07/30 | 483 | 495 | 483 | 495 | +4.16% | 2,000 | - | +1.38% |
| 07/29 | 483 | 484 | 475 | 475 | -1.55% | 5,800 | - | -3.06% |
| 07/28 | 495 | 496 | 475 | 483 | 0% | 3,200 | - | -2.13% |
| 07/27 | 477 | 495 | 473 | 483 | 0% | 15,400 | - | -2.53% |
| 07/24 | 510 | 510 | 483 | 483 | -1.23% | 31,400 | - | -2.72% |
| 07/23 | 463 | 489 | 458 | 489 | +5.68% | 13,200 | - | -1.91% |
| 07/22 | 453 | 463 | 449 | 462 | +2.72% | 10,600 | - | -7.55% |
| 07/21 | 445 | 453 | 445 | 450 | -1.1% | 23,400 | - | -10.36% |
| 07/17 | 455 | 456 | 450 | 455 | +0.28% | 7,600 | - | -10.08% |
| 07/16 | 455 | 459 | 453 | 454 | +1.28% | 11,400 | - | -10.68% |
| 07/15 | 450 | 453 | 446 | 448 | -1.59% | 16,200 | - | -12.16% |
| 07/14 | 451 | 458 | 450 | 455 | +0.89% | 10,600 | - | -11.08% |
| 07/13 | 475 | 475 | 451 | 451 | -6.23% | 13,000 | - | -12.21% |
| 07/10 | 482 | 483 | 471 | 481 | -0.05% | 9,000 | - | -6.73% |
| 07/09 | 482 | 494 | 478 | 482 | -3.7% | 13,400 | - | -6.87% |
| 07/08 | 505 | 505 | 495 | 500 | -0.99% | 8,800 | - | -3.47% |
| 07/07 | 508 | 508 | 503 | 505 | -1.46% | 6,600 | - | -2.32% |
| 07/06 | 514 | 514 | 508 | 513 | +0.24% | 1,800 | - | -0.68% |
| 07/03 | 511 | 513 | 508 | 511 | -0.49% | 8,600 | - | -0.73% |
| 07/02 | 515 | 525 | 514 | 514 | -0.24% | 10,800 | - | +0.15% |
| 07/01 | 515 | 525 | 511 | 515 | -1.67% | 18,200 | - | +0.98% |
| 06/30 | 515 | 530 | 515 | 524 | +1.21% | 5,000 | - | +3.3% |
| 06/29 | 545 | 545 | 518 | 518 | -3.27% | 22,600 | - | +2.68% |
| 06/26 | 543 | 550 | 535 | 535 | +0.47% | 25,200 | - | +7% |
| 06/25 | 555 | 555 | 525 | 533 | -0.47% | 30,400 | - | +7.36% |
| 06/24 | 538 | 538 | 519 | 535 | -0.93% | 15,400 | - | +8.96% |
| 06/23 | 536 | 546 | 525 | 540 | +0.47% | 16,600 | - | +10.88% |
| 06/22 | 523 | 538 | 520 | 538 | +2.87% | 9,600 | - | +11.51% |
| 06/19 | 526 | 544 | 480 | 523 | -1.88% | 31,800 | - | +9.54% |
| 06/18 | 548 | 548 | 528 | 533 | -0.93% | 8,400 | - | +12.58% |
| 06/17 | 510 | 550 | 510 | 538 | +4.37% | 11,200 | - | +14.61% |
| 06/16 | 560 | 563 | 503 | 515 | -6.36% | 23,400 | - | +10.99% |
| 06/15 | 554 | 563 | 525 | 550 | +9.18% | 34,000 | - | +19.57% |
| 06/12 | 498 | 505 | 498 | 504 | +1.51% | 9,400 | - | +10.71% |
| 06/11 | 504 | 504 | 496 | 496 | 0% | 6,800 | - | +9.79% |
| 06/10 | 515 | 515 | 495 | 496 | -3.64% | 18,600 | - | +10.52% |
| 06/09 | 500 | 515 | 490 | 515 | +3.05% | 28,600 | - | +15.47% |
| 06/08 | 503 | 503 | 490 | 500 | -0.55% | 17,600 | - | +12.81% |
| 06/05 | 498 | 503 | 490 | 503 | +2.55% | 12,200 | - | +14.46% |
| 06/04 | 500 | 500 | 485 | 490 | -0.51% | 25,800 | - | +12.39% |
| 06/03 | 470 | 500 | 470 | 493 | +3.79% | 38,000 | - | +13.48% |
| 06/02 | 475 | 475 | 465 | 475 | -0.11% | 8,400 | - | +10.09% |
| 06/01 | 475 | 478 | 458 | 475 | +1.6% | 24,200 | - | +10.72% |
| 05/29 | 447 | 468 | 440 | 468 | +5.65% | 32,400 | - | +9.48% |
| 05/28 | 426 | 448 | 426 | 443 | +0.8% | 10,800 | - | +4.12% |
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。
