KabuInsight

ワシントンホテル

4691
スタンダード/サービス業/WASHINGTON HOTEL CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,406.01,419.01,401.01,410.0-12.0-0.84%31,200
2026-03-121,445.01,445.01,415.01,422.0-23.0-1.59%30,900
2026-03-111,464.01,476.01,441.01,445.0-17.0-1.16%26,300
2026-03-101,486.01,486.01,449.01,462.0+32.0+2.24%39,400
2026-03-091,402.01,443.01,388.01,430.0-70.0-4.67%98,500
2026-03-061,468.01,509.01,460.01,500.0-8.0-0.53%26,800
2026-03-051,488.01,515.01,480.01,508.0+80.0+5.60%52,900
2026-03-041,483.01,498.01,418.01,428.0-88.0-5.80%133,800
2026-03-031,538.01,538.01,516.01,516.0-27.0-1.75%51,500
2026-03-021,569.01,571.01,543.01,543.0-47.0-2.96%86,300
2026-02-271,580.01,612.01,575.01,590.0+19.0+1.21%52,800
2026-02-261,565.01,592.01,565.01,571.0+9.0+0.58%45,400
2026-02-251,570.01,580.01,552.01,562.0+11.0+0.71%53,900
2026-02-241,580.01,581.01,536.01,551.0-16.0-1.02%55,400
2026-02-201,581.01,613.01,552.01,567.0-6.0-0.38%73,100
2026-02-191,544.01,597.01,535.01,573.0+38.0+2.48%110,500
2026-02-181,555.01,569.01,529.01,535.0-9.0-0.58%53,300
2026-02-171,541.01,556.01,525.01,544.0+9.0+0.59%62,400
2026-02-161,560.01,568.01,515.01,535.0-15.0-0.97%100,600
2026-02-131,600.01,628.01,534.01,550.0+171.0+12.40%325,300
2026-02-121,350.01,379.01,330.01,379.0+53.0+4.00%60,800
2026-02-101,320.01,337.01,311.01,326.0+26.0+2.00%29,800
2026-02-091,314.01,314.01,291.01,300.0+5.0+0.39%18,600
2026-02-061,283.01,296.01,275.01,295.0-2.0-0.15%14,300
2026-02-051,280.01,298.01,275.01,297.0+21.0+1.65%18,200
2026-02-041,287.01,292.01,268.01,276.0-11.0-0.85%25,300
2026-02-031,293.01,293.01,280.01,287.0+9.0+0.70%15,000
2026-02-021,288.01,294.01,275.01,278.0+13.0+1.03%29,900
2026-01-301,252.01,267.01,250.01,265.0+9.0+0.72%20,600
2026-01-291,280.01,280.01,246.01,256.0-24.0-1.88%40,300
2026-01-281,302.01,303.01,279.01,280.0-31.0-2.36%48,600
2026-01-271,318.01,318.01,301.01,311.0-7.0-0.53%22,600
2026-01-261,339.01,339.01,316.01,318.0-25.0-1.86%27,700
2026-01-231,329.01,347.01,325.01,343.0+20.0+1.51%14,700
2026-01-221,332.01,332.01,312.01,323.0-4.0-0.30%22,700
2026-01-211,334.01,335.01,320.01,327.0-22.0-1.63%30,300
2026-01-201,360.01,360.01,335.01,349.0-1.0-0.07%27,100
2026-01-191,360.01,362.01,347.01,350.0-10.0-0.74%22,500
2026-01-161,366.01,375.01,353.01,360.0-4.0-0.29%31,400
2026-01-151,376.01,382.01,359.01,364.0-7.0-0.51%45,700
2026-01-141,403.01,412.01,368.01,371.0-29.0-2.07%60,000
2026-01-131,451.01,451.01,399.01,400.0-50.0-3.45%60,700
2026-01-091,448.01,451.01,444.01,450.0+2.0+0.14%9,200
2026-01-081,432.01,453.01,431.01,448.0+16.0+1.12%14,600
2026-01-071,434.01,439.01,423.01,432.0-1.0-0.07%10,400
2026-01-061,401.01,437.01,401.01,433.0+35.0+2.50%14,800
2026-01-051,387.01,409.01,387.01,398.0+25.0+1.82%24,000
2025-12-301,361.01,382.01,360.01,373.0+12.0+0.88%14,800
2025-12-291,376.01,384.01,361.01,361.0-10.0-0.73%13,000
2025-12-261,350.01,377.01,350.01,371.0+22.0+1.63%35,900
2025-12-251,355.01,365.01,349.01,349.0-2.0-0.15%30,200
2025-12-241,370.01,370.01,350.01,351.0-6.0-0.44%17,900
2025-12-231,350.01,368.01,350.01,357.0+11.0+0.82%20,700
2025-12-221,358.01,369.01,343.01,346.0-37.0-2.68%43,900
2025-12-191,387.01,395.01,375.01,383.0+2.0+0.14%14,500
2025-12-181,378.01,381.01,366.01,381.0-6.0-0.43%26,200
2025-12-171,389.01,395.01,376.01,387.0-2.0-0.14%12,500
2025-12-161,399.01,400.01,385.01,389.0-7.0-0.50%19,000
2025-12-151,377.01,397.01,369.01,396.0+22.0+1.60%13,800
2025-12-121,363.01,375.01,361.01,374.0+19.0+1.40%16,400
2025-12-111,361.01,369.01,342.01,355.0-4.0-0.29%18,100
2025-12-101,366.01,382.01,357.01,359.0-7.0-0.51%18,400
2025-12-091,395.01,400.01,365.01,366.0-32.0-2.29%14,100
2025-12-081,384.01,398.01,371.01,398.0+27.0+1.97%12,700
2025-12-051,373.01,387.01,371.01,371.0-2.0-0.15%8,600
2025-12-041,386.01,393.01,367.01,373.0-12.0-0.87%23,100
2025-12-031,386.01,400.01,373.01,385.0-8.0-0.57%14,900
2025-12-021,402.01,407.01,384.01,393.0-16.0-1.14%26,000
2025-12-011,431.01,431.01,388.01,409.0-18.0-1.26%35,000
2025-11-281,412.01,430.01,412.01,427.0+7.0+0.49%12,500
2025-11-271,418.01,425.01,398.01,420.0+16.0+1.14%16,800
2025-11-261,421.01,431.01,402.01,404.0-17.0-1.20%16,900
2025-11-251,445.01,445.01,405.01,421.0-1.0-0.07%28,100
2025-11-211,345.01,430.01,340.01,422.0+64.0+4.71%60,300
2025-11-201,354.01,374.01,344.01,358.0+24.0+1.80%55,200
2025-11-191,373.01,389.01,332.01,334.0-55.0-3.96%93,700
2025-11-181,470.01,470.01,386.01,389.0-83.0-5.64%135,300
2025-11-171,523.01,523.01,434.01,472.0-125.0-7.83%195,500
2025-11-141,606.01,618.01,566.01,597.0-34.0-2.08%96,100
2025-11-131,565.01,639.01,556.01,631.0+81.0+5.23%42,800
2025-11-121,558.01,568.01,523.01,550.0-6.0-0.39%31,000
2025-11-111,568.01,585.01,556.01,556.0-3.0-0.19%24,200
2025-11-101,541.01,559.01,541.01,559.0+18.0+1.17%12,400
2025-11-071,531.01,541.01,516.01,541.0+6.0+0.39%10,000
2025-11-061,524.01,548.01,502.01,535.0+30.0+1.99%17,200
2025-11-051,529.01,529.01,462.01,505.0-25.0-1.63%34,300
2025-11-041,533.01,533.01,488.01,530.0+21.0+1.39%21,800
2025-10-311,523.01,535.01,502.01,509.0-10.0-0.66%16,200
2025-10-301,519.01,532.01,500.01,519.00.00.00%22,900
2025-10-291,548.01,550.01,515.01,519.0-28.0-1.81%19,900
2025-10-281,568.01,578.01,547.01,547.0-21.0-1.34%25,000
2025-10-271,610.01,610.01,564.01,568.0-42.0-2.61%33,700
2025-10-241,620.01,620.01,609.01,610.0-13.0-0.80%11,500
2025-10-231,648.01,648.01,621.01,623.0-11.0-0.67%14,700
2025-10-221,609.01,635.01,593.01,634.0+32.0+2.00%13,300
2025-10-211,593.01,649.01,580.01,602.0+61.0+3.96%96,200
2025-10-201,535.01,542.01,535.01,541.0+11.0+0.72%5,400
2025-10-171,545.01,549.01,526.01,530.0-6.0-0.39%8,400
2025-10-161,545.01,549.01,529.01,536.0+1.0+0.07%8,700
2025-10-151,514.01,542.01,514.01,535.0+27.0+1.79%7,700
2025-10-141,492.01,535.01,492.01,508.0-18.0-1.18%35,000
2025-10-101,559.01,560.01,526.01,526.0-29.0-1.86%15,000
2025-10-091,540.01,560.01,540.01,555.0+12.0+0.78%8,700
2025-10-081,531.01,551.01,529.01,543.0+6.0+0.39%9,600
2025-10-071,539.01,544.01,525.01,537.0-2.0-0.13%13,200
2025-10-061,550.01,560.01,532.01,539.0+8.0+0.52%10,400
2025-10-031,526.01,549.01,526.01,531.0+3.0+0.20%13,000
2025-10-021,511.01,537.01,508.01,528.0+23.0+1.53%19,500
2025-10-011,517.01,531.01,486.01,505.0-27.0-1.76%33,400
2025-09-301,535.01,535.01,500.01,532.0-3.0-0.20%18,800
2025-09-291,545.01,550.01,523.01,535.0-7.0-0.45%13,700
2025-09-261,525.01,547.01,521.01,542.0+11.0+0.72%13,200
2025-09-251,530.01,540.01,514.01,531.0-3.0-0.20%18,100
2025-09-241,537.01,549.01,530.01,534.0-1.0-0.07%15,100
2025-09-221,527.01,551.01,527.01,535.0+8.0+0.52%19,500
2025-09-191,549.01,557.01,511.01,527.0-23.0-1.48%22,300
2025-09-181,541.01,555.01,537.01,550.0+9.0+0.58%14,600
2025-09-171,520.01,548.01,500.01,541.0+9.0+0.59%28,200
2025-09-161,560.01,560.01,521.01,532.0-7.0-0.45%14,300
2025-09-121,535.01,540.01,516.01,539.0——20,400

直近120営業日分を表示