帝国ホテル（9708）のイベントチャート
2011/02/25～2011/07/22
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 |
|---|
| 2011 |
| 07/22 | 496 | 498 | 493 | 497 | -0.05% | 12,000 | - | -0.8% |
| 07/21 | 492 | 499 | 492 | 497 | +0.2% | 11,000 | - | -0.95% |
| 07/20 | 501 | 504 | 478 | 496 | -0.75% | 21,400 | - | -1.15% |
| 07/19 | 500 | 500 | 500 | 500 | 0% | 6,400 | - | -0.4% |
| 07/15 | 500 | 500 | 500 | 500 | 0% | 8,000 | - | -0.4% |
| 07/14 | 500 | 502 | 500 | 500 | 0% | 12,800 | - | -0.6% |
| 07/13 | 501 | 501 | 500 | 500 | -0.1% | 3,800 | - | -0.6% |
| 07/12 | 500 | 512 | 500 | 501 | +0.05% | 6,000 | - | -0.5% |
| 07/11 | 501 | 502 | 500 | 500 | -0.45% | 1,800 | - | -0.55% |
| 07/08 | 502 | 503 | 502 | 503 | +0.35% | 2,800 | - | -0.1% |
| 07/07 | 501 | 501 | 500 | 501 | +0.05% | 20,200 | - | -0.45% |
| 07/06 | 501 | 501 | 501 | 501 | 0% | 2,200 | - | -0.69% |
| 07/05 | 502 | 502 | 501 | 501 | -0.6% | 2,000 | - | -0.69% |
| 07/04 | 504 | 504 | 501 | 504 | 0% | 43,800 | - | -0.1% |
| 07/01 | 504 | 504 | 504 | 504 | -0.1% | 1,800 | - | -0.1% |
| 06/30 | 502 | 504 | 501 | 504 | +0.05% | 3,600 | 598億7520万 | 0% |
| 06/29 | 510 | 510 | 501 | 504 | +0.15% | 12,000 | - | -0.05% |
| 06/28 | 500 | 503 | 500 | 503 | 0% | 53,800 | - | -0.2% |
| 06/27 | 500 | 503 | 500 | 503 | -0.05% | 8,200 | - | -0.4% |
| 06/24 | 500 | 504 | 500 | 503 | -0.84% | 45,200 | - | -0.35% |
| 06/23 | 500 | 508 | 500 | 508 | +1.35% | 14,200 | - | +0.69% |
| 06/22 | 500 | 501 | 480 | 501 | -0.35% | 15,200 | - | -0.64% |
| 06/21 | 501 | 503 | 500 | 503 | -0.25% | 11,200 | - | -0.3% |
| 06/20 | 503 | 504 | 501 | 504 | +0.15% | 2,000 | - | -0.05% |
| 06/17 | 500 | 504 | 500 | 503 | +0.65% | 1,600 | - | -0.2% |
| 06/16 | 500 | 501 | 499 | 500 | -0.1% | 14,600 | - | -0.65% |
| 06/15 | 499 | 501 | 499 | 500 | -1.53% | 13,400 | - | -0.55% |
| 06/14 | 504 | 509 | 504 | 508 | +0.59% | 16,200 | - | +0.99% |
| 06/13 | 505 | 510 | 503 | 505 | +0.15% | 6,400 | - | +0.6% |
| 06/10 | 503 | 505 | 503 | 504 | +0.55% | 1,400 | - | +0.45% |
| 06/09 | 501 | 502 | 501 | 502 | -0.69% | 800 | - | +0.1% |
| 06/08 | 505 | 505 | 505 | 505 | 0% | 2,600 | - | +0.8% |
| 06/07 | 502 | 505 | 502 | 505 | +0.7% | 1,200 | - | +0.8% |
| 06/06 | 510 | 510 | 501 | 502 | -1.91% | 1,400 | - | +0.1% |
| 06/03 | 501 | 511 | 501 | 511 | -0.2% | 400 | - | +2.05% |
| 06/02 | 510 | 512 | 500 | 512 | +2.4% | 2,200 | - | +2.25% |
| 06/01 | 500 | 510 | 500 | 500 | -1.91% | 1,200 | - | -0.15% |
| 05/31 | 503 | 510 | 503 | 510 | +2% | 2,200 | - | +1.59% |
| 05/30 | 500 | 508 | 500 | 500 | -1.48% | 16,600 | - | -0.4% |
| 05/27 | 507 | 508 | 500 | 508 | +1.5% | 11,400 | - | +1.1% |
| 05/26 | 508 | 508 | 500 | 500 | -1.96% | 2,000 | - | -0.4% |
| 05/25 | 512 | 512 | 510 | 510 | -0.24% | 16,400 | - | +1.8% |
| 05/24 | 500 | 511 | 500 | 511 | +2.4% | 16,800 | - | +2.25% |
| 05/23 | 494 | 500 | 494 | 499 | +0.86% | 2,600 | - | +0.05% |
| 05/20 | 499 | 500 | 495 | 495 | -0.75% | 7,200 | - | -0.6% |
| 05/19 | 501 | 503 | 499 | 499 | -0.2% | 18,000 | - | +0.35% |
| 05/18 | 501 | 506 | 499 | 500 | -0.3% | 3,600 | - | +0.76% |
| 05/17 | 501 | 502 | 501 | 501 | +0.55% | 1,200 | - | +1.06% |
| 05/16 | 498 | 513 | 498 | 499 | +0.2% | 2,400 | - | +0.91% |
| 05/13 | 495 | 500 | 495 | 498 | +0.51% | 1,400 | - | +0.71% |
| 05/12 | 492 | 504 | 492 | 495 | 0% | 3,000 | - | +0.41% |
| 05/11 | 492 | 495 | 491 | 495 | +0.66% | 1,400 | - | +0.41% |
| 05/10 | 492 | 492 | 491 | 492 | -0.51% | 2,200 | - | -0.46% |
| 05/09 | 497 | 522 | 494 | 494 | +1.49% | 2,400 | - | -0.15% |
| 05/06 | 505 | 505 | 483 | 487 | -2.6% | 4,800 | - | -1.62% |
| 05/02 | 500 | 500 | 490 | 500 | 0% | 5,400 | - | +1.01% |
| 04/28 | 500 | 500 | 488 | 500 | -0.5% | 1,200 | - | +1.01% |
| 04/27 | 513 | 513 | 503 | 503 | -1.62% | 1,600 | - | +1.52% |
| 04/26 | 518 | 518 | 511 | 511 | +1.09% | 3,400 | - | +3.18% |
| 04/25 | 514 | 514 | 505 | 505 | -1.65% | 18,000 | - | +2.07% |
| 04/22 | 515 | 515 | 500 | 514 | -1.63% | 15,200 | - | +4% |
| 04/21 | 504 | 523 | 504 | 522 | +3.16% | 5,000 | - | +6.36% |
| 04/20 | 500 | 507 | 496 | 506 | -0.2% | 4,000 | - | +3.74% |
| 04/19 | 493 | 508 | 493 | 507 | +1.45% | 4,600 | - | +4.59% |
| 04/18 | 498 | 500 | 495 | 500 | +2.56% | 1,400 | - | +3.31% |
| 04/15 | 503 | 503 | 488 | 488 | +1.04% | 4,000 | - | +0.31% |
| 04/14 | 479 | 483 | 479 | 483 | +0.26% | 1,600 | - | -1.13% |
| 04/13 | 478 | 481 | 475 | 481 | +1.26% | 9,600 | - | -1.99% |
| 04/12 | 475 | 478 | 475 | 475 | -0.16% | 6,800 | - | -3.99% |
| 04/11 | 475 | 476 | 475 | 476 | +0.16% | 2,400 | - | -4.61% |
| 04/08 | 477 | 477 | 475 | 475 | -1.71% | 4,400 | - | -5.52% |
| 04/07 | 475 | 484 | 475 | 484 | +2.6% | 1,000 | - | -4.64% |
| 04/06 | 478 | 478 | 471 | 471 | -1.31% | 3,600 | - | -7.78% |
| 04/05 | 491 | 492 | 478 | 478 | -2.05% | 4,800 | - | -7.46% |
| 04/04 | 500 | 500 | 466 | 488 | -2.55% | 27,000 | - | -6.43% |
| 04/01 | 500 | 500 | 500 | 500 | -3.33% | 8,800 | - | -4.71% |
| 03/31 | 500 | 534 | 495 | 518 | +3.55% | 4,800 | 614億7900万 | -2.17% |
| 03/30 | 490 | 500 | 490 | 500 | +1.01% | 4,400 | - | -6.06% |
| 03/29 | 475 | 495 | 463 | 495 | +1.75% | 16,200 | - | -7.7% |
| 03/28 | 491 | 508 | 480 | 486 | -5.12% | 13,400 | - | -9.95% |
| 03/25 | 515 | 530 | 508 | 513 | +0.99% | 24,200 | - | -5.79% |
| 03/24 | 503 | 512 | 492 | 508 | +1.05% | 15,000 | - | -7.05% |
| 03/23 | 497 | 508 | 495 | 502 | +0.95% | 17,600 | - | -8.35% |
| 03/22 | 489 | 499 | 486 | 498 | +3.27% | 26,000 | - | -9.55% |
| 03/18 | 451 | 486 | 451 | 482 | +7% | 17,000 | - | -12.73% |
| 03/17 | 450 | 462 | 425 | 450 | +0.06% | 20,800 | - | -18.87% |
| 03/16 | 425 | 465 | 425 | 450 | +5.88% | 19,600 | - | -19.64% |
| 03/15 | 450 | 460 | 415 | 425 | -10.48% | 44,000 | - | -24.65% |
| 03/14 | 486 | 488 | 454 | 475 | -12.08% | 36,800 | - | -16.56% |
| 03/11 | 543 | 557 | 534 | 540 | -1.1% | 8,200 | - | -5.59% |
| 03/10 | 563 | 563 | 538 | 546 | -3.58% | 24,600 | - | -4.55% |
| 03/09 | 573 | 573 | 563 | 566 | -1.22% | 5,400 | - | -1.01% |
| 03/08 | 572 | 573 | 570 | 573 | +0.35% | 2,400 | - | +0.39% |
| 03/07 | 578 | 580 | 571 | 571 | -0.52% | 6,600 | - | +0.22% |
| 03/04 | 585 | 585 | 574 | 574 | -1.84% | 20,000 | - | +1.1% |
| 03/03 | 592 | 592 | 583 | 585 | -1.18% | 5,400 | - | +3.36% |
| 03/02 | 586 | 592 | 586 | 592 | -0.08% | 3,200 | - | +4.96% |
| 03/01 | 593 | 593 | 575 | 593 | 0% | 20,400 | - | +5.61% |
| 02/28 | 576 | 594 | 576 | 593 | +1.37% | 11,400 | - | +6.18% |
| 02/25 | 600 | 600 | 583 | 585 | -3.31% | 28,000 | - | +5.32% |
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。
