帝国ホテル（9708）のイベントチャート
2012/06/21～2012/11/16
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 |
|---|
| 2012 |
| 11/16 | 533 | 533 | 526 | 527 | -0.05% | 6,200 | - | -0.66% |
| 11/15 | 530 | 550 | 526 | 527 | 0% | 8,400 | - | -0.8% |
| 11/14 | 531 | 531 | 527 | 527 | +0.05% | 1,600 | - | -0.8% |
| 11/13 | 527 | 530 | 526 | 527 | +0.05% | 5,200 | - | -0.85% |
| 11/12 | 531 | 531 | 526 | 526 | +0.05% | 5,200 | - | -0.89% |
| 11/09 | 527 | 527 | 526 | 526 | -0.09% | 1,200 | - | -1.13% |
| 11/08 | 527 | 527 | 527 | 527 | 0% | 400 | - | -1.22% |
| 11/07 | 527 | 527 | 527 | 527 | +0.14% | 200 | - | -1.22% |
| 11/06 | 531 | 531 | 526 | 526 | -1.04% | 2,600 | - | -1.36% |
| 11/05 | 531 | 532 | 531 | 531 | +0.71% | 3,600 | - | -0.33% |
| 11/02 | 531 | 531 | 525 | 528 | -0.57% | 13,000 | - | -1.03% |
| 11/01 | 538 | 540 | 530 | 531 | +0.57% | 1,800 | - | -0.47% |
| 10/31 | 540 | 540 | 528 | 528 | 0% | 400 | - | -1.03% |
| 10/30 | 532 | 532 | 528 | 528 | -2.31% | 3,600 | - | -1.03% |
| 10/29 | 560 | 560 | 530 | 540 | -1.82% | 5,600 | - | +1.31% |
| 10/26 | 538 | 550 | 538 | 550 | +1.85% | 5,000 | - | +3.38% |
| 10/25 | 550 | 550 | 540 | 540 | +0.05% | 15,200 | - | +1.5% |
| 10/24 | 543 | 546 | 536 | 540 | -0.51% | 6,600 | - | +1.65% |
| 10/23 | 533 | 544 | 533 | 543 | +2.31% | 4,800 | - | +2.17% |
| 10/22 | 525 | 533 | 525 | 530 | +0.9% | 16,000 | - | +0.05% |
| 10/19 | 526 | 530 | 525 | 526 | +0.05% | 2,200 | - | -0.66% |
| 10/18 | 530 | 530 | 525 | 525 | +0.05% | 1,400 | - | -0.9% |
| 10/17 | 529 | 529 | 504 | 525 | -0.71% | 12,200 | - | -0.94% |
| 10/16 | 529 | 530 | 529 | 529 | -0.28% | 1,000 | - | -0.42% |
| 10/15 | 529 | 538 | 529 | 530 | 0% | 1,600 | - | -0.52% |
| 10/12 | 538 | 538 | 530 | 530 | +0.05% | 1,800 | - | -0.89% |
| 10/11 | 530 | 530 | 530 | 530 | -0.52% | 400 | - | -1.3% |
| 10/10 | 533 | 535 | 533 | 533 | +0.42% | 1,000 | - | -1.34% |
| 10/09 | 538 | 539 | 528 | 531 | -3.55% | 4,000 | - | -2.3% |
| 10/05 | 550 | 550 | 543 | 550 | +0.23% | 1,800 | - | +0.73% |
| 10/04 | 542 | 550 | 530 | 549 | +2.09% | 5,800 | - | +0.14% |
| 10/03 | 543 | 550 | 525 | 538 | +1.42% | 11,800 | - | -2.45% |
| 10/02 | 537 | 537 | 525 | 530 | +1% | 8,600 | - | -4.33% |
| 10/01 | 525 | 529 | 513 | 525 | -0.05% | 4,200 | - | -5.79% |
| 09/28 | 513 | 563 | 513 | 525 | 0% | 12,200 | - | -6.42% |
| 09/27 | 525 | 525 | 525 | 525 | 0% | 400 | - | -6.91% |
| 09/26 | 525 | 526 | 525 | 525 | -0.57% | 2,400 | - | -7.41% |
| 09/25 | 530 | 530 | 520 | 528 | +0.28% | 24,600 | - | -7.53% |
| 09/24 | 529 | 530 | 527 | 527 | -0.43% | 12,600 | - | -8.28% |
| 09/21 | 531 | 532 | 528 | 529 | -0.24% | 6,000 | - | -8.36% |
| 09/20 | 530 | 530 | 528 | 530 | 0% | 2,000 | - | -8.62% |
| 09/19 | 525 | 530 | 523 | 530 | +0.95% | 18,800 | - | -9.25% |
| 09/18 | 525 | 528 | 523 | 525 | +0.96% | 9,400 | - | -10.56% |
| 09/14 | 529 | 529 | 518 | 520 | +0.73% | 10,000 | - | -11.86% |
| 09/13 | 540 | 544 | 513 | 516 | -4.4% | 13,600 | - | -13.09% |
| 09/12 | 540 | 543 | 540 | 540 | 0% | 4,400 | - | -9.7% |
| 09/11 | 549 | 549 | 530 | 540 | 0% | 4,400 | - | -10.15% |
| 09/10 | 572 | 573 | 540 | 540 | -6.09% | 5,800 | - | -10.45% |
| 09/07 | 581 | 583 | 575 | 575 | -1.2% | 1,800 | - | -5.12% |
| 09/06 | 581 | 595 | 581 | 582 | -1.98% | 8,200 | - | -4.12% |
| 09/05 | 595 | 596 | 594 | 594 | -0.63% | 600 | - | -2.34% |
| 09/04 | 601 | 602 | 595 | 598 | -0.62% | 3,800 | - | -1.89% |
| 09/03 | 600 | 601 | 600 | 601 | -0.29% | 5,200 | - | -1.27% |
| 08/31 | 608 | 608 | 603 | 603 | -0.82% | 2,200 | - | -1.15% |
| 08/30 | 609 | 609 | 608 | 608 | -0.73% | 1,800 | - | -0.49% |
| 08/29 | 606 | 613 | 606 | 613 | 0% | 600 | - | +0.25% |
| 08/27 | 619 | 619 | 613 | 613 | +0.04% | 1,000 | - | +0.25% |
| 08/24 | 618 | 618 | 612 | 612 | -0.61% | 14,400 | - | +0.2% |
| 08/23 | 615 | 619 | 615 | 616 | +0.37% | 5,800 | - | +0.82% |
| 08/22 | 610 | 614 | 609 | 614 | +0.82% | 2,000 | - | +0.45% |
| 08/21 | 610 | 612 | 608 | 609 | -0.2% | 3,000 | - | -0.2% |
| 08/20 | 611 | 611 | 603 | 610 | +0.29% | 3,400 | - | 0% |
| 08/16 | 608 | 608 | 604 | 608 | -0.12% | 4,400 | - | -0.45% |
| 08/15 | 609 | 609 | 603 | 609 | +0.79% | 5,800 | - | -0.16% |
| 08/14 | 604 | 604 | 604 | 604 | -1.55% | 600 | - | -0.94% |
| 08/13 | 614 | 614 | 614 | 614 | +1.66% | 400 | - | +0.45% |
| 08/10 | 606 | 606 | 604 | 604 | +0.04% | 1,800 | - | -1.02% |
| 08/09 | 604 | 604 | 604 | 604 | -2.03% | 800 | - | -1.23% |
| 08/08 | 616 | 616 | 608 | 616 | +0.41% | 800 | - | +0.98% |
| 08/06 | 614 | 615 | 614 | 614 | -0.24% | 3,400 | - | +0.57% |
| 08/02 | 602 | 615 | 602 | 615 | +2.33% | 800 | - | +0.99% |
| 08/01 | 614 | 614 | 601 | 601 | -1.84% | 1,000 | - | -1.31% |
| 07/31 | 619 | 619 | 592 | 612 | -0.41% | 6,400 | - | +0.53% |
| 07/30 | 618 | 618 | 615 | 615 | +1.61% | 600 | - | +0.78% |
| 07/27 | 600 | 605 | 600 | 605 | +0.62% | 1,400 | - | -0.82% |
| 07/26 | 604 | 613 | 600 | 601 | -1.84% | 1,800 | - | -1.43% |
| 07/25 | 630 | 630 | 603 | 613 | -2.39% | 19,400 | - | +0.41% |
| 07/24 | 628 | 628 | 623 | 628 | +0.8% | 6,200 | - | +3.04% |
| 07/23 | 613 | 623 | 613 | 623 | +1.59% | 8,000 | - | +2.38% |
| 07/20 | 611 | 625 | 611 | 613 | +0.45% | 6,200 | - | +0.95% |
| 07/19 | 606 | 610 | 606 | 610 | +0.74% | 1,200 | - | +0.66% |
| 07/18 | 611 | 611 | 606 | 606 | -0.66% | 2,200 | - | +0.25% |
| 07/17 | 610 | 610 | 610 | 610 | -0.04% | 1,400 | - | +1.08% |
| 07/13 | 601 | 610 | 601 | 610 | +0.58% | 1,600 | - | +1.29% |
| 07/12 | 606 | 606 | 606 | 606 | -0.21% | 400 | - | +0.87% |
| 07/11 | 604 | 608 | 604 | 608 | -2.02% | 600 | - | +1.25% |
| 07/10 | 613 | 620 | 613 | 620 | +3.33% | 4,200 | - | +3.68% |
| 07/09 | 600 | 600 | 600 | 600 | -1.64% | 400 | - | +0.5% |
| 07/06 | 600 | 610 | 600 | 610 | -0.37% | 10,000 | - | +2.35% |
| 07/05 | 601 | 612 | 600 | 612 | +0.41% | 1,600 | - | +3.07% |
| 07/04 | 609 | 610 | 609 | 610 | +0.16% | 2,200 | - | +2.82% |
| 07/03 | 609 | 609 | 597 | 609 | +2.05% | 1,800 | - | +2.83% |
| 07/02 | 596 | 597 | 596 | 597 | -0.58% | 400 | - | +0.93% |
| 06/29 | 600 | 613 | 600 | 600 | -0.21% | 3,800 | - | +1.69% |
| 06/28 | 607 | 614 | 601 | 601 | -0.82% | 800 | - | +1.91% |
| 06/27 | 606 | 606 | 606 | 606 | -0.82% | 400 | - | +2.93% |
| 06/26 | 620 | 620 | 600 | 611 | -1.45% | 4,000 | - | +3.95% |
| 06/25 | 625 | 629 | 620 | 620 | +0.77% | 16,800 | - | +5.84% |
| 06/22 | 613 | 617 | 608 | 616 | +0.7% | 11,200 | - | +5.21% |
| 06/21 | 601 | 611 | 601 | 611 | +1.88% | 5,600 | - | +4.85% |
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。
