KabuInsight

ロイヤルホテル

9713
スタンダード/サービス業/THE ROYAL HOTEL,LIMITED
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
2026-03-13945.0961.0940.0947.0+2.0+0.21%16,600
2026-03-12952.0955.0943.0945.0-7.0-0.74%15,400
2026-03-11955.0960.0949.0952.0+9.0+0.95%15,400
2026-03-10923.0950.0922.0943.0+35.0+3.85%22,800
2026-03-09919.0927.0908.0908.0-20.0-2.16%23,000
2026-03-06918.0935.0916.0928.0+12.0+1.31%24,000
2026-03-05910.0925.0909.0916.0+20.0+2.23%18,500
2026-03-04904.0915.0885.0896.0-8.0-0.88%37,000
2026-03-03929.0929.0900.0904.0-14.0-1.53%48,200
2026-03-02925.0928.0911.0918.0-17.0-1.82%35,800
2026-02-27941.0950.0925.0935.0-5.0-0.53%72,700
2026-02-26957.0969.0929.0940.0-17.0-1.78%91,500
2026-02-25968.0970.0956.0957.0-13.0-1.34%53,900
2026-02-24968.0984.0968.0970.0+4.0+0.41%12,600
2026-02-20985.0985.0964.0966.0-22.0-2.23%15,500
2026-02-19980.0992.0978.0988.0+8.0+0.82%14,600
2026-02-18989.0989.0975.0980.0-6.0-0.61%21,600
2026-02-17972.0986.0961.0986.0+26.0+2.71%19,800
2026-02-16975.0975.0956.0960.00.00.00%20,600
2026-02-13965.0974.0949.0960.0+10.0+1.05%30,500
2026-02-12943.0950.0936.0950.0+14.0+1.50%17,300
2026-02-10938.0940.0934.0936.0+5.0+0.54%11,900
2026-02-09923.0931.0919.0931.0+9.0+0.98%17,300
2026-02-06932.0932.0921.0922.0-10.0-1.07%8,000
2026-02-05926.0943.0926.0932.0+10.0+1.08%14,200
2026-02-04913.0928.0912.0922.0+3.0+0.33%16,000
2026-02-03923.0924.0917.0919.0+1.0+0.11%12,500
2026-02-02928.0938.0915.0918.0-9.0-0.97%22,000
2026-01-30920.0927.0919.0927.0+7.0+0.76%11,600
2026-01-29930.0935.0919.0920.0-12.0-1.29%17,600
2026-01-28944.0944.0931.0932.0-12.0-1.27%7,000
2026-01-27964.0964.0931.0944.0-10.0-1.05%17,300
2026-01-26980.0980.0954.0954.0-26.0-2.65%12,500
2026-01-23987.0987.0960.0980.00.00.00%20,400
2026-01-221,000.01,000.0957.0980.0-20.0-2.00%48,200
2026-01-21970.01,003.0950.01,000.0+45.0+4.71%120,800
2026-01-20951.0960.0942.0955.0+4.0+0.42%36,100
2026-01-19945.0953.0936.0951.0+10.0+1.06%28,800
2026-01-16920.0951.0912.0941.0+30.0+3.29%68,700
2026-01-15910.0914.0909.0911.0+1.0+0.11%7,900
2026-01-14910.0914.0910.0910.0-1.0-0.11%8,500
2026-01-13916.0920.0908.0911.0-2.0-0.22%24,100
2026-01-09913.0917.0911.0913.00.00.00%12,600
2026-01-08912.0916.0911.0913.0-2.0-0.22%11,600
2026-01-07918.0918.0906.0915.0+3.0+0.33%20,000
2026-01-06921.0923.0912.0912.0+1.0+0.11%16,100
2026-01-05916.0920.0910.0911.0+1.0+0.11%17,900
2025-12-30910.0916.0907.0910.0+3.0+0.33%8,400
2025-12-29919.0919.0907.0907.0+1.0+0.11%12,700
2025-12-26912.0912.0904.0906.0-6.0-0.66%23,700
2025-12-25902.0913.0901.0912.0+10.0+1.11%17,200
2025-12-24907.0910.0900.0902.0-5.0-0.55%17,600
2025-12-23907.0909.0902.0907.0+9.0+1.00%13,200
2025-12-22909.0909.0898.0898.0-5.0-0.55%13,800
2025-12-19893.0905.0893.0903.0+7.0+0.78%21,400
2025-12-18886.0898.0886.0896.0+6.0+0.67%16,600
2025-12-17897.0899.0882.0890.0-6.0-0.67%20,500
2025-12-16899.0899.0890.0896.0-2.0-0.22%16,700
2025-12-15876.0899.0876.0898.0+21.0+2.39%29,100
2025-12-12883.0883.0873.0877.00.00.00%24,200
2025-12-11891.0898.0870.0877.0-19.0-2.12%61,500
2025-12-10895.0905.0890.0896.0-2.0-0.22%27,000
2025-12-09894.0899.0893.0898.0+4.0+0.45%16,900
2025-12-08885.0897.0884.0894.0+13.0+1.48%22,200
2025-12-05895.0895.0881.0881.0-7.0-0.79%15,300
2025-12-04891.0896.0888.0888.0-2.0-0.22%16,000
2025-12-03894.0899.0890.0890.0-7.0-0.78%16,600
2025-12-02909.0909.0895.0897.0-5.0-0.55%14,500
2025-12-01915.0918.0902.0902.0-9.0-0.99%10,600
2025-11-28910.0920.0904.0911.0+1.0+0.11%15,100
2025-11-27898.0916.0896.0910.0+11.0+1.22%21,200
2025-11-26895.0902.0894.0899.0+5.0+0.56%15,300
2025-11-25898.0905.0890.0894.0-3.0-0.33%21,900
2025-11-21886.0907.0885.0897.0+7.0+0.79%29,700
2025-11-20901.0902.0889.0890.0-3.0-0.34%19,000
2025-11-19900.0902.0889.0893.0-9.0-1.00%39,500
2025-11-18912.0915.0900.0902.0-21.0-2.28%34,600
2025-11-17944.0944.0897.0923.0-86.0-8.52%126,800
2025-11-141,005.01,028.0997.01,009.0+2.0+0.20%53,300
2025-11-13996.01,007.0996.01,007.0+4.0+0.40%8,100
2025-11-12999.01,003.0996.01,003.0+4.0+0.40%13,300
2025-11-11999.0999.0980.0999.00.00.00%18,200
2025-11-101,008.01,008.0994.0999.00.00.00%28,000
2025-11-07989.01,012.0984.0999.0+17.0+1.73%16,100
2025-11-06980.0986.0973.0982.0+3.0+0.31%12,600
2025-11-05979.0981.0961.0979.0-4.0-0.41%28,400
2025-11-04986.0987.0974.0983.0-1.0-0.10%23,800
2025-10-31980.0984.0966.0984.0+3.0+0.31%19,100
2025-10-30985.0986.0967.0981.0-5.0-0.51%54,300
2025-10-291,009.01,009.0980.0986.0-20.0-1.99%23,600
2025-10-281,025.01,025.01,002.01,006.0-17.0-1.66%11,800
2025-10-271,018.01,030.01,012.01,023.0+12.0+1.19%12,500
2025-10-241,015.01,015.01,000.01,011.00.00.00%12,600
2025-10-231,001.01,013.0995.01,011.0+13.0+1.30%11,000
2025-10-221,005.01,013.0998.0998.0-4.0-0.40%8,600
2025-10-21996.01,006.0988.01,002.0+12.0+1.21%17,200
2025-10-20998.0998.0986.0990.0+12.0+1.23%7,300
2025-10-17991.01,000.0976.0978.0-22.0-2.20%19,000
2025-10-16992.01,009.0990.01,000.0+21.0+2.15%18,800
2025-10-15968.0989.0968.0979.0+11.0+1.14%9,000
2025-10-14979.0984.0961.0968.0-26.0-2.62%38,400
2025-10-101,003.01,005.0988.0994.0-9.0-0.90%21,400
2025-10-091,002.01,006.0996.01,003.0+4.0+0.40%14,100
2025-10-08996.01,007.0996.0999.00.00.00%14,900
2025-10-071,006.01,006.0983.0999.0-14.0-1.38%28,000
2025-10-061,005.01,045.01,000.01,013.0+13.0+1.30%27,100
2025-10-031,004.01,013.0997.01,000.00.00.00%9,700
2025-10-021,025.01,027.0999.01,000.0-21.0-2.06%21,200
2025-10-011,036.01,057.0961.01,021.0-20.0-1.92%56,100
2025-09-301,051.01,059.01,031.01,041.0-10.0-0.95%34,500
2025-09-291,068.01,078.01,050.01,051.0-27.0-2.50%18,200
2025-09-261,082.01,088.01,070.01,078.0+1.0+0.09%25,300
2025-09-251,081.01,087.01,070.01,077.0-4.0-0.37%14,600
2025-09-241,081.01,089.01,071.01,081.0+1.0+0.09%17,700
2025-09-221,087.01,097.01,073.01,080.00.00.00%18,700
2025-09-191,075.01,094.01,069.01,080.0+12.0+1.12%42,400
2025-09-181,070.01,078.01,056.01,068.0-2.0-0.19%29,900
2025-09-171,060.01,078.01,050.01,070.0+1.0+0.09%31,900
2025-09-161,055.01,071.01,050.01,069.0+30.0+2.89%39,200
2025-09-121,045.01,060.01,037.01,039.0——24,700

直近120営業日分を表示