ロイヤルホールディングス(8179)の株価時系列情報
ロイヤルホールディングス(8179)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,450 | 2,465 | 2,431 | 2,447 | 73,300 |
| 2024/07/25 | 2,455 | 2,466 | 2,437 | 2,450 | 138,400 |
| 2024/07/24 | 2,487 | 2,488 | 2,460 | 2,460 | 66,100 |
| 2024/07/23 | 2,488 | 2,495 | 2,473 | 2,487 | 44,100 |
| 2024/07/22 | 2,479 | 2,485 | 2,459 | 2,477 | 85,000 |
| 2024/07/19 | 2,496 | 2,496 | 2,459 | 2,479 | 70,200 |
| 2024/07/18 | 2,499 | 2,505 | 2,489 | 2,490 | 92,800 |
| 2024/07/17 | 2,490 | 2,495 | 2,477 | 2,491 | 79,400 |
| 2024/07/16 | 2,509 | 2,509 | 2,475 | 2,475 | 93,800 |
| 2024/07/12 | 2,489 | 2,511 | 2,481 | 2,509 | 124,800 |
| 2024/07/11 | 2,495 | 2,497 | 2,480 | 2,489 | 135,000 |
| 2024/07/10 | 2,476 | 2,482 | 2,456 | 2,482 | 108,800 |
| 2024/07/09 | 2,454 | 2,489 | 2,454 | 2,482 | 125,500 |
| 2024/07/08 | 2,461 | 2,466 | 2,442 | 2,453 | 115,500 |
| 2024/07/05 | 2,459 | 2,476 | 2,447 | 2,451 | 119,400 |
| 2024/07/04 | 2,462 | 2,473 | 2,455 | 2,459 | 185,200 |
| 2024/07/03 | 2,540 | 2,540 | 2,473 | 2,473 | 287,800 |
| 2024/07/02 | 2,534 | 2,562 | 2,533 | 2,559 | 151,800 |
| 2024/07/01 | 2,560 | 2,560 | 2,530 | 2,533 | 100,000 |
| 2024/06/28 | 2,598 | 2,616 | 2,527 | 2,543 | 223,100 |
| 2024/06/27 | 2,560 | 2,590 | 2,533 | 2,590 | 1,099,500 |
| 2024/06/26 | 2,552 | 2,593 | 2,547 | 2,576 | 1,708,700 |
| 2024/06/25 | 2,537 | 2,560 | 2,536 | 2,545 | 504,400 |
| 2024/06/24 | 2,562 | 2,570 | 2,551 | 2,551 | 281,800 |
| 2024/06/21 | 2,553 | 2,574 | 2,553 | 2,566 | 331,600 |
| 2024/06/20 | 2,542 | 2,550 | 2,535 | 2,549 | 140,900 |
| 2024/06/19 | 2,579 | 2,579 | 2,524 | 2,541 | 263,000 |
| 2024/06/18 | 2,600 | 2,614 | 2,580 | 2,585 | 135,600 |
| 2024/06/17 | 2,604 | 2,607 | 2,578 | 2,595 | 158,000 |
| 2024/06/14 | 2,585 | 2,622 | 2,584 | 2,622 | 217,600 |
| 2024/06/13 | 2,624 | 2,626 | 2,586 | 2,588 | 233,100 |
| 2024/06/12 | 2,641 | 2,651 | 2,624 | 2,630 | 91,700 |
| 2024/06/11 | 2,630 | 2,656 | 2,630 | 2,637 | 138,500 |
| 2024/06/10 | 2,630 | 2,642 | 2,621 | 2,628 | 153,900 |
| 2024/06/07 | 2,604 | 2,624 | 2,602 | 2,622 | 262,600 |
| 2024/06/06 | 2,629 | 2,637 | 2,603 | 2,604 | 269,500 |
| 2024/06/05 | 2,640 | 2,655 | 2,627 | 2,635 | 178,200 |
| 2024/06/04 | 2,610 | 2,661 | 2,610 | 2,647 | 117,000 |
| 2024/06/03 | 2,648 | 2,652 | 2,613 | 2,615 | 113,900 |
| 2024/05/31 | 2,648 | 2,656 | 2,628 | 2,642 | 131,000 |
| 2024/05/30 | 2,592 | 2,640 | 2,585 | 2,635 | 138,500 |
| 2024/05/29 | 2,613 | 2,626 | 2,589 | 2,592 | 103,700 |
| 2024/05/28 | 2,650 | 2,666 | 2,618 | 2,619 | 134,100 |
| 2024/05/27 | 2,635 | 2,643 | 2,621 | 2,639 | 100,700 |
| 2024/05/24 | 2,607 | 2,645 | 2,603 | 2,626 | 179,000 |
| 2024/05/23 | 2,570 | 2,613 | 2,570 | 2,607 | 104,300 |
| 2024/05/22 | 2,576 | 2,604 | 2,570 | 2,578 | 133,400 |
| 2024/05/21 | 2,575 | 2,612 | 2,575 | 2,583 | 140,300 |
| 2024/05/20 | 2,599 | 2,606 | 2,581 | 2,582 | 237,500 |
| 2024/05/17 | 2,567 | 2,602 | 2,558 | 2,600 | 227,300 |
| 2024/05/16 | 2,590 | 2,596 | 2,543 | 2,562 | 217,400 |
| 2024/05/15 | 2,603 | 2,604 | 2,558 | 2,569 | 192,900 |
| 2024/05/14 | 2,575 | 2,608 | 2,547 | 2,599 | 308,200 |
| 2024/05/13 | 2,582 | 2,593 | 2,533 | 2,580 | 452,400 |
| 2024/05/10 | 2,490 | 2,502 | 2,479 | 2,498 | 197,900 |
| 2024/05/09 | 2,513 | 2,513 | 2,485 | 2,488 | 197,000 |
| 2024/05/08 | 2,495 | 2,511 | 2,487 | 2,488 | 139,300 |
| 2024/05/07 | 2,490 | 2,498 | 2,474 | 2,491 | 234,800 |
| 2024/05/02 | 2,485 | 2,491 | 2,463 | 2,484 | 147,800 |
| 2024/05/01 | 2,458 | 2,492 | 2,450 | 2,483 | 200,300 |
| 2024/04/30 | 2,469 | 2,471 | 2,444 | 2,468 | 163,400 |
| 2024/04/26 | 2,431 | 2,472 | 2,429 | 2,472 | 122,500 |
| 2024/04/25 | 2,458 | 2,458 | 2,431 | 2,441 | 127,100 |
| 2024/04/24 | 2,454 | 2,462 | 2,441 | 2,450 | 78,400 |
| 2024/04/23 | 2,464 | 2,468 | 2,450 | 2,454 | 100,700 |
| 2024/04/22 | 2,429 | 2,468 | 2,429 | 2,465 | 121,800 |
| 2024/04/19 | 2,440 | 2,440 | 2,396 | 2,410 | 128,800 |
| 2024/04/18 | 2,400 | 2,441 | 2,400 | 2,438 | 64,700 |
| 2024/04/17 | 2,426 | 2,426 | 2,396 | 2,400 | 124,200 |
| 2024/04/16 | 2,480 | 2,481 | 2,430 | 2,430 | 159,700 |
| 2024/04/15 | 2,493 | 2,495 | 2,477 | 2,495 | 100,600 |
| 2024/04/12 | 2,462 | 2,497 | 2,462 | 2,493 | 114,200 |
| 2024/04/11 | 2,469 | 2,478 | 2,452 | 2,461 | 101,000 |
| 2024/04/10 | 2,485 | 2,489 | 2,473 | 2,476 | 83,400 |
| 2024/04/09 | 2,470 | 2,493 | 2,461 | 2,486 | 60,600 |
| 2024/04/08 | 2,477 | 2,487 | 2,463 | 2,475 | 114,800 |
| 2024/04/05 | 2,451 | 2,491 | 2,451 | 2,462 | 122,400 |
| 2024/04/04 | 2,475 | 2,483 | 2,445 | 2,459 | 149,300 |
| 2024/04/03 | 2,465 | 2,484 | 2,463 | 2,469 | 130,100 |
| 2024/04/02 | 2,511 | 2,511 | 2,468 | 2,477 | 140,400 |
| 2024/04/01 | 2,505 | 2,516 | 2,489 | 2,504 | 130,600 |
| 2024/03/29 | 2,469 | 2,518 | 2,466 | 2,512 | 111,400 |
| 2024/03/28 | 2,510 | 2,519 | 2,466 | 2,471 | 135,200 |
| 2024/03/27 | 2,502 | 2,517 | 2,487 | 2,504 | 167,400 |
| 2024/03/26 | 2,488 | 2,495 | 2,461 | 2,483 | 136,700 |
| 2024/03/25 | 2,519 | 2,530 | 2,491 | 2,491 | 147,400 |
| 2024/03/22 | 2,496 | 2,508 | 2,475 | 2,506 | 128,200 |
| 2024/03/21 | 2,528 | 2,542 | 2,496 | 2,499 | 198,800 |
| 2024/03/19 | 2,488 | 2,525 | 2,484 | 2,523 | 119,800 |
| 2024/03/18 | 2,482 | 2,494 | 2,461 | 2,486 | 135,000 |
| 2024/03/15 | 2,465 | 2,484 | 2,450 | 2,480 | 118,300 |
| 2024/03/14 | 2,431 | 2,464 | 2,427 | 2,462 | 128,100 |
| 2024/03/13 | 2,438 | 2,447 | 2,424 | 2,435 | 106,900 |
| 2024/03/12 | 2,424 | 2,431 | 2,391 | 2,428 | 115,900 |
| 2024/03/11 | 2,413 | 2,426 | 2,396 | 2,416 | 124,900 |
| 2024/03/08 | 2,421 | 2,431 | 2,393 | 2,419 | 196,500 |
| 2024/03/07 | 2,408 | 2,432 | 2,404 | 2,431 | 134,300 |
| 2024/03/06 | 2,393 | 2,411 | 2,387 | 2,403 | 128,200 |
| 2024/03/05 | 2,389 | 2,395 | 2,352 | 2,391 | 141,900 |
| 2024/03/04 | 2,387 | 2,403 | 2,363 | 2,387 | 202,200 |
| 2024/03/01 | 2,436 | 2,438 | 2,388 | 2,399 | 249,000 |
| 2024/02/29 | 2,470 | 2,486 | 2,432 | 2,436 | 176,300 |
| 2024/02/28 | 2,450 | 2,469 | 2,441 | 2,458 | 125,800 |
| 2024/02/27 | 2,450 | 2,458 | 2,423 | 2,448 | 99,700 |
| 2024/02/26 | 2,446 | 2,462 | 2,433 | 2,446 | 163,100 |
| 2024/02/22 | 2,431 | 2,447 | 2,417 | 2,446 | 140,000 |
| 2024/02/21 | 2,410 | 2,444 | 2,406 | 2,431 | 155,100 |
| 2024/02/20 | 2,460 | 2,470 | 2,404 | 2,406 | 181,800 |
| 2024/02/19 | 2,408 | 2,460 | 2,395 | 2,454 | 151,300 |
| 2024/02/16 | 2,377 | 2,407 | 2,370 | 2,395 | 270,200 |
| 2024/02/15 | 2,482 | 2,489 | 2,345 | 2,363 | 684,500 |
| 2024/02/14 | 2,535 | 2,546 | 2,492 | 2,512 | 267,700 |
| 2024/02/13 | 2,557 | 2,560 | 2,506 | 2,540 | 149,800 |
| 2024/02/09 | 2,521 | 2,552 | 2,520 | 2,536 | 103,800 |
| 2024/02/08 | 2,545 | 2,545 | 2,514 | 2,526 | 146,500 |
| 2024/02/07 | 2,569 | 2,575 | 2,541 | 2,548 | 102,600 |
| 2024/02/06 | 2,600 | 2,603 | 2,572 | 2,572 | 113,100 |
| 2024/02/05 | 2,613 | 2,619 | 2,590 | 2,608 | 98,300 |
| 2024/02/02 | 2,607 | 2,611 | 2,581 | 2,604 | 80,000 |
| 2024/02/01 | 2,596 | 2,596 | 2,571 | 2,588 | 76,300 |
| 2024/01/31 | 2,588 | 2,600 | 2,573 | 2,600 | 82,800 |
| 2024/01/30 | 2,608 | 2,625 | 2,587 | 2,589 | 99,900 |
| 2024/01/29 | 2,580 | 2,602 | 2,580 | 2,598 | 60,100 |
| 2024/01/26 | 2,600 | 2,601 | 2,579 | 2,579 | 73,300 |
| 2024/01/25 | 2,580 | 2,601 | 2,573 | 2,593 | 68,600 |
| 2024/01/24 | 2,589 | 2,598 | 2,570 | 2,582 | 114,500 |
| 2024/01/23 | 2,610 | 2,612 | 2,580 | 2,592 | 103,600 |
| 2024/01/22 | 2,597 | 2,609 | 2,575 | 2,605 | 94,300 |
| 2024/01/19 | 2,624 | 2,628 | 2,574 | 2,574 | 121,800 |
| 2024/01/18 | 2,580 | 2,624 | 2,571 | 2,616 | 180,700 |
| 2024/01/17 | 2,563 | 2,608 | 2,558 | 2,584 | 186,100 |
| 2024/01/16 | 2,590 | 2,596 | 2,550 | 2,550 | 203,100 |
| 2024/01/15 | 2,588 | 2,613 | 2,571 | 2,609 | 126,700 |
| 2024/01/12 | 2,590 | 2,619 | 2,580 | 2,589 | 260,000 |
| 2024/01/11 | 2,612 | 2,614 | 2,574 | 2,583 | 170,100 |
| 2024/01/10 | 2,600 | 2,624 | 2,593 | 2,596 | 224,200 |
| 2024/01/09 | 2,557 | 2,595 | 2,550 | 2,595 | 216,900 |
| 2024/01/05 | 2,557 | 2,569 | 2,535 | 2,567 | 176,500 |
| 2024/01/04 | 2,560 | 2,562 | 2,507 | 2,541 | 242,300 |
| 2023/12/29 | 2,547 | 2,590 | 2,541 | 2,580 | 294,300 |
| 2023/12/28 | 2,468 | 2,557 | 2,464 | 2,556 | 895,200 |
| 2023/12/27 | 2,479 | 2,502 | 2,470 | 2,496 | 1,206,500 |
| 2023/12/26 | 2,536 | 2,548 | 2,486 | 2,487 | 523,000 |
| 2023/12/25 | 2,532 | 2,543 | 2,522 | 2,539 | 259,300 |
| 2023/12/22 | 2,508 | 2,534 | 2,506 | 2,519 | 163,200 |
| 2023/12/21 | 2,511 | 2,512 | 2,489 | 2,505 | 161,400 |
| 2023/12/20 | 2,500 | 2,531 | 2,499 | 2,524 | 168,800 |
| 2023/12/19 | 2,504 | 2,513 | 2,475 | 2,508 | 155,900 |
| 2023/12/18 | 2,476 | 2,499 | 2,460 | 2,497 | 211,400 |
| 2023/12/15 | 2,463 | 2,484 | 2,447 | 2,476 | 268,900 |
| 2023/12/14 | 2,543 | 2,555 | 2,472 | 2,473 | 373,400 |
| 2023/12/13 | 2,581 | 2,601 | 2,543 | 2,543 | 211,200 |
| 2023/12/12 | 2,569 | 2,588 | 2,556 | 2,558 | 177,500 |
| 2023/12/11 | 2,565 | 2,571 | 2,537 | 2,555 | 268,100 |
| 2023/12/08 | 2,592 | 2,616 | 2,535 | 2,543 | 458,000 |
| 2023/12/07 | 2,617 | 2,626 | 2,607 | 2,609 | 212,800 |
| 2023/12/06 | 2,622 | 2,639 | 2,605 | 2,628 | 194,000 |
| 2023/12/05 | 2,646 | 2,662 | 2,609 | 2,611 | 135,200 |
| 2023/12/04 | 2,650 | 2,663 | 2,632 | 2,642 | 125,800 |
| 2023/12/01 | 2,668 | 2,671 | 2,642 | 2,650 | 130,600 |
| 2023/11/30 | 2,646 | 2,678 | 2,641 | 2,676 | 145,200 |
| 2023/11/29 | 2,658 | 2,673 | 2,647 | 2,648 | 90,300 |
| 2023/11/28 | 2,620 | 2,670 | 2,607 | 2,670 | 168,300 |
| 2023/11/27 | 2,636 | 2,638 | 2,596 | 2,605 | 228,300 |
| 2023/11/24 | 2,666 | 2,666 | 2,616 | 2,637 | 187,300 |
| 2023/11/22 | 2,631 | 2,652 | 2,622 | 2,650 | 161,800 |
| 2023/11/21 | 2,653 | 2,666 | 2,636 | 2,644 | 135,900 |
| 2023/11/20 | 2,673 | 2,693 | 2,646 | 2,646 | 214,800 |
| 2023/11/17 | 2,647 | 2,677 | 2,640 | 2,669 | 219,300 |
| 2023/11/16 | 2,686 | 2,705 | 2,637 | 2,643 | 277,900 |
| 2023/11/15 | 2,642 | 2,723 | 2,617 | 2,694 | 338,700 |
| 2023/11/14 | 2,661 | 2,728 | 2,619 | 2,619 | 607,100 |
| 2023/11/13 | 2,570 | 2,584 | 2,546 | 2,561 | 241,300 |
| 2023/11/10 | 2,561 | 2,566 | 2,529 | 2,566 | 184,200 |
| 2023/11/09 | 2,521 | 2,572 | 2,506 | 2,565 | 203,600 |
| 2023/11/08 | 2,555 | 2,561 | 2,516 | 2,545 | 163,800 |
| 2023/11/07 | 2,589 | 2,592 | 2,558 | 2,560 | 163,800 |
| 2023/11/06 | 2,580 | 2,600 | 2,562 | 2,594 | 243,400 |
| 2023/11/02 | 2,595 | 2,595 | 2,548 | 2,570 | 183,000 |
| 2023/11/01 | 2,574 | 2,605 | 2,562 | 2,595 | 229,600 |
| 2023/10/31 | 2,522 | 2,568 | 2,500 | 2,567 | 173,200 |
| 2023/10/30 | 2,507 | 2,533 | 2,505 | 2,515 | 222,300 |
| 2023/10/27 | 2,483 | 2,508 | 2,473 | 2,508 | 125,700 |
| 2023/10/26 | 2,477 | 2,514 | 2,464 | 2,470 | 144,500 |
| 2023/10/25 | 2,499 | 2,500 | 2,474 | 2,477 | 128,900 |
| 2023/10/24 | 2,457 | 2,499 | 2,436 | 2,487 | 214,900 |
| 2023/10/23 | 2,430 | 2,456 | 2,422 | 2,435 | 154,400 |
| 2023/10/20 | 2,460 | 2,470 | 2,432 | 2,434 | 108,100 |
| 2023/10/19 | 2,450 | 2,487 | 2,440 | 2,460 | 93,400 |
| 2023/10/18 | 2,433 | 2,466 | 2,419 | 2,461 | 224,600 |
| 2023/10/17 | 2,445 | 2,470 | 2,413 | 2,423 | 141,400 |
| 2023/10/16 | 2,485 | 2,492 | 2,417 | 2,423 | 219,100 |
| 2023/10/13 | 2,532 | 2,538 | 2,492 | 2,495 | 243,600 |
| 2023/10/12 | 2,535 | 2,550 | 2,519 | 2,539 | 113,900 |
| 2023/10/11 | 2,572 | 2,583 | 2,538 | 2,538 | 116,800 |
| 2023/10/10 | 2,578 | 2,578 | 2,556 | 2,565 | 92,300 |
| 2023/10/06 | 2,555 | 2,575 | 2,550 | 2,555 | 85,100 |
| 2023/10/05 | 2,505 | 2,541 | 2,505 | 2,536 | 151,600 |
| 2023/10/04 | 2,530 | 2,543 | 2,491 | 2,506 | 247,500 |
| 2023/10/03 | 2,585 | 2,596 | 2,557 | 2,557 | 140,900 |