帝国ホテル（9708）のイベントチャート
2013/04/08～2013/08/29
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 |
|---|
| 2013 |
| 08/29 | 825 | 849 | 824 | 828 | 0% | 22,800 | 983億700万 | -6.07% |
| 08/28 | 850 | 854 | 825 | 828 | -2.93% | 22,000 | 983億700万 | -6.5% |
| 08/27 | 859 | 875 | 850 | 853 | -1.02% | 20,200 | 1012億7700万 | -3.89% |
| 08/26 | 870 | 888 | 853 | 861 | -1.01% | 24,400 | 1023億1650万 | -3.01% |
| 08/23 | 884 | 884 | 864 | 870 | -0.57% | 17,000 | 1033億5600万 | -2.03% |
| 08/22 | 855 | 879 | 855 | 875 | +0.86% | 14,800 | 1039億5000万 | -1.35% |
| 08/21 | 876 | 878 | 860 | 868 | -1% | 14,400 | 1030億5900万 | -2.09% |
| 08/20 | 878 | 889 | 876 | 876 | 0% | 11,200 | 1040億9850万 | -0.99% |
| 08/19 | 883 | 885 | 875 | 876 | -0.43% | 16,400 | 1040億9850万 | -0.88% |
| 08/16 | 876 | 881 | 875 | 880 | +0.14% | 8,200 | 1045億4400万 | -0.45% |
| 08/15 | 876 | 886 | 876 | 879 | -1.4% | 9,200 | 1043億9550万 | -0.48% |
| 08/14 | 900 | 900 | 879 | 891 | -0.28% | 7,800 | 1058億8050万 | +1.05% |
| 08/13 | 898 | 898 | 888 | 894 | +0.42% | 7,600 | 1061億7750万 | +1.45% |
| 08/12 | 900 | 900 | 880 | 890 | +0.85% | 9,000 | 1057億3200万 | +1.25% |
| 08/09 | 888 | 893 | 883 | 883 | -0.56% | 2,800 | 1048億4100万 | +0.51% |
| 08/08 | 895 | 903 | 888 | 888 | -0.84% | 9,800 | 1054億3500万 | +1.08% |
| 08/07 | 903 | 903 | 893 | 895 | -0.56% | 14,200 | 1063億2600万 | +2.05% |
| 08/06 | 900 | 900 | 893 | 900 | +0.42% | 7,600 | 1069億2000万 | +2.62% |
| 08/05 | 898 | 898 | 885 | 896 | +1.27% | 8,800 | 1064億7450万 | +2.31% |
| 08/02 | 883 | 899 | 883 | 885 | +1.14% | 13,400 | 1051億3800万 | +1.14% |
| 08/01 | 875 | 885 | 850 | 875 | -1.96% | 21,400 | 1039億5000万 | +0.23% |
| 07/31 | 918 | 923 | 888 | 893 | -3.25% | 9,600 | 1060億2900万 | +2.47% |
| 07/30 | 928 | 929 | 903 | 923 | +1.37% | 13,600 | 1095億9300万 | +6.03% |
| 07/29 | 938 | 958 | 903 | 910 | -1.22% | 49,200 | 1081億800万 | +4.72% |
| 07/26 | 898 | 958 | 891 | 921 | +0.96% | 67,800 | 1094億4450万 | +6.5% |
| 07/25 | 918 | 925 | 900 | 913 | +2.67% | 40,600 | 1084億500万 | +5.86% |
| 07/24 | 883 | 893 | 876 | 889 | +1.57% | 14,800 | 1055億8350万 | +3.34% |
| 07/23 | 863 | 880 | 859 | 875 | +1.45% | 14,600 | 1039億5000万 | +2.1% |
| 07/22 | 860 | 863 | 846 | 863 | +1.47% | 8,600 | 1024億6500万 | +0.88% |
| 07/19 | 848 | 861 | 840 | 850 | +0.29% | 12,600 | 1009億8000万 | -0.12% |
| 07/18 | 853 | 853 | 838 | 848 | +0.44% | 9,800 | 1006億8300万 | -0.18% |
| 07/17 | 850 | 850 | 844 | 844 | -0.74% | 1,800 | 1002億3750万 | -0.38% |
| 07/16 | 868 | 880 | 826 | 850 | -1.73% | 20,800 | 1009億8000万 | +0.59% |
| 07/12 | 863 | 868 | 863 | 865 | +0.29% | 1,800 | 1027億6200万 | +2.61% |
| 07/11 | 858 | 866 | 850 | 863 | +0.58% | 8,000 | 1024億6500万 | +3.05% |
| 07/10 | 858 | 866 | 848 | 858 | +1.03% | 10,000 | 1018億7100万 | +2.82% |
| 07/09 | 854 | 860 | 843 | 849 | -0.15% | 13,800 | 1008億3150万 | +2.14% |
| 07/08 | 875 | 880 | 850 | 850 | -1.88% | 17,400 | 1009億8000万 | +2.41% |
| 07/05 | 875 | 888 | 858 | 866 | -1% | 18,400 | 1029億1050万 | +4.37% |
| 07/04 | 873 | 894 | 825 | 875 | 0% | 21,600 | 1039億5000万 | +5.42% |
| 07/03 | 893 | 893 | 871 | 875 | -1.96% | 7,600 | 1039億5000万 | +5.42% |
| 07/02 | 883 | 893 | 875 | 893 | +1.71% | 19,400 | 1060億2900万 | +7.4% |
| 07/01 | 883 | 886 | 850 | 878 | +1.45% | 13,200 | 1042億4700万 | +5.6% |
| 06/28 | 850 | 868 | 843 | 865 | +4.37% | 9,000 | 1027億6200万 | +4.09% |
| 06/27 | 820 | 834 | 809 | 829 | -1.04% | 6,800 | 984億5550万 | -0.51% |
| 06/26 | 868 | 874 | 808 | 838 | -2.62% | 8,200 | 994億9500万 | +0.06% |
| 06/25 | 893 | 893 | 825 | 860 | -3.37% | 16,200 | 1021億6800万 | +2.26% |
| 06/24 | 834 | 890 | 829 | 890 | +9.37% | 21,400 | 1057億3200万 | +5.33% |
| 06/21 | 796 | 825 | 768 | 814 | -4.12% | 41,200 | 966億7350万 | -4.04% |
| 06/20 | 848 | 888 | 848 | 849 | -1.31% | 16,200 | 1008億3150万 | -0.61% |
| 06/19 | 863 | 863 | 825 | 860 | +4.56% | 19,800 | 1021億6800万 | +0.35% |
| 06/18 | 808 | 823 | 788 | 823 | -0.3% | 4,400 | 977億1300万 | -4.25% |
| 06/17 | 788 | 825 | 786 | 825 | +6.8% | 14,800 | 980億1000万 | -4.51% |
| 06/14 | 810 | 810 | 760 | 773 | -2.52% | 32,200 | 917億7300万 | -11.1% |
| 06/13 | 798 | 800 | 778 | 793 | -0.78% | 14,600 | 941億4900万 | -9.53% |
| 06/12 | 749 | 800 | 749 | 799 | +0.95% | 7,600 | 948億9150万 | -9.34% |
| 06/11 | 800 | 800 | 738 | 791 | -1.09% | 13,800 | 940億50万 | -10.79% |
| 06/10 | 725 | 800 | 725 | 800 | +10.34% | 26,000 | 950億4000万 | -10.41% |
| 06/07 | 751 | 758 | 675 | 725 | -5.07% | 54,200 | 861億3000万 | -19.35% |
| 06/06 | 808 | 808 | 755 | 764 | -4.53% | 23,800 | 907億3350万 | -15.89% |
| 06/05 | 813 | 820 | 800 | 800 | -1.54% | 10,000 | 950億4000万 | -12.66% |
| 06/04 | 826 | 830 | 776 | 813 | -3.99% | 45,000 | 965億2500万 | -11.78% |
| 06/03 | 873 | 873 | 838 | 846 | -3.29% | 18,200 | 1005億3450万 | -8.71% |
| 05/31 | 850 | 886 | 850 | 875 | +1.16% | 9,200 | 1039億5000万 | -6.22% |
| 05/30 | 895 | 895 | 858 | 865 | -3.76% | 12,200 | 1027億6200万 | -7.59% |
| 05/29 | 898 | 913 | 888 | 899 | +0.14% | 9,200 | 1067億7150万 | -4.49% |
| 05/28 | 875 | 898 | 856 | 898 | +0.56% | 16,400 | 1066億2300万 | -4.83% |
| 05/27 | 890 | 893 | 854 | 893 | -0.97% | 21,400 | 1060億2900万 | -5.66% |
| 05/24 | 920 | 938 | 841 | 901 | -2.3% | 71,400 | 1070億6850万 | -4.83% |
| 05/23 | 963 | 964 | 901 | 923 | -3.4% | 74,200 | 1095億9300万 | -2.59% |
| 05/22 | 965 | 968 | 954 | 955 | -0.78% | 21,400 | 1134億5400万 | +0.95% |
| 05/21 | 968 | 969 | 961 | 963 | -0.52% | 24,400 | 1143億4500万 | +1.85% |
| 05/20 | 958 | 968 | 953 | 968 | +1.84% | 38,200 | 1149億3900万 | +2.6% |
| 05/17 | 948 | 950 | 939 | 950 | +1.74% | 32,800 | 1128億6000万 | +0.85% |
| 05/16 | 949 | 950 | 933 | 934 | +2.75% | 91,200 | 1109億2950万 | -0.77% |
| 05/15 | 935 | 938 | 908 | 909 | -2.81% | 36,000 | 1079億5950万 | -3.43% |
| 05/14 | 946 | 946 | 929 | 935 | -1.19% | 18,200 | 1110億7800万 | -0.74% |
| 05/13 | 969 | 973 | 938 | 946 | -0.13% | 31,400 | 1124億1450万 | +0.66% |
| 05/10 | 950 | 963 | 940 | 948 | +1.07% | 25,800 | 1125億6300万 | +1.12% |
| 05/09 | 950 | 959 | 938 | 938 | -0.79% | 20,200 | 1113億7500万 | +0.48% |
| 05/08 | 965 | 965 | 945 | 945 | -0.26% | 22,000 | 1122億6600万 | +1.83% |
| 05/07 | 960 | 975 | 939 | 948 | +0.53% | 23,400 | 1125億6300万 | +2.32% |
| 05/02 | 948 | 956 | 938 | 943 | -0.53% | 8,600 | 1119億6900万 | +2% |
| 05/01 | 963 | 963 | 948 | 948 | -0.26% | 15,800 | 1125億6300万 | +2.77% |
| 04/30 | 963 | 963 | 921 | 950 | +0.53% | 16,000 | 1128億6000万 | +3.26% |
| 04/26 | 975 | 986 | 945 | 945 | -2.2% | 26,800 | 1122億6600万 | +2.83% |
| 04/25 | 981 | 981 | 936 | 966 | -0.9% | 27,200 | 1147億9050万 | +5.03% |
| 04/24 | 988 | 988 | 966 | 975 | +0.39% | 33,800 | 1158億3000万 | +6.09% |
| 04/23 | 985 | 988 | 970 | 971 | -0.26% | 17,800 | 1153億8450万 | +5.8% |
| 04/22 | 970 | 988 | 951 | 974 | +1.43% | 47,800 | 1156億8150万 | +6.19% |
| 04/19 | 973 | 973 | 921 | 960 | -0.65% | 65,800 | 1140億4800万 | +4.8% |
| 04/18 | 916 | 966 | 900 | 966 | +5.46% | 27,000 | 1147億9050万 | +5.6% |
| 04/17 | 900 | 926 | 900 | 916 | +1.24% | 12,800 | 1088億5050万 | +0.47% |
| 04/16 | 900 | 911 | 893 | 905 | +0.42% | 63,600 | 1075億1400万 | -0.44% |
| 04/15 | 918 | 920 | 900 | 901 | -1.77% | 8,600 | 1070億6850万 | -0.63% |
| 04/12 | 910 | 925 | 903 | 918 | -0.54% | 14,000 | 1089億9900万 | +1.72% |
| 04/11 | 938 | 949 | 923 | 923 | -1.47% | 14,600 | 1095億9300万 | +2.84% |
| 04/10 | 936 | 951 | 933 | 936 | 0% | 13,000 | 1112億2650万 | +5.08% |
| 04/09 | 950 | 951 | 926 | 936 | +1.08% | 17,000 | 1112億2650万 | +5.79% |
| 04/08 | 950 | 963 | 926 | 926 | -0.94% | 52,200 | 1100億3850万 | +5.38% |
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。
