日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/06 1,373 1,377 1,356 1,358 292,500
2026/02/05 1,355 1,374 1,350 1,366 398,300
2026/02/04 1,335 1,350 1,329 1,344 270,600
2026/02/03 1,325 1,343 1,322 1,333 289,700
2026/02/02 1,331 1,343 1,331 1,337 273,400
2026/01/30 1,315 1,329 1,310 1,326 288,300
2026/01/29 1,305 1,316 1,296 1,315 314,500
2026/01/28 1,315 1,316 1,306 1,307 239,500
2026/01/27 1,326 1,334 1,317 1,329 274,400
2026/01/26 1,335 1,343 1,328 1,339 258,800
2026/01/23 1,346 1,351 1,335 1,340 242,400
2026/01/22 1,325 1,345 1,322 1,337 349,400
2026/01/21 1,340 1,345 1,325 1,331 312,300
2026/01/20 1,340 1,355 1,336 1,347 304,000
2026/01/19 1,361 1,367 1,345 1,345 259,900
2026/01/16 1,350 1,368 1,349 1,361 274,700
2026/01/15 1,352 1,363 1,348 1,358 263,900
2026/01/14 1,336 1,358 1,333 1,352 366,200
2026/01/13 1,349 1,349 1,330 1,338 249,500
2026/01/09 1,348 1,358 1,335 1,335 278,600
2026/01/08 1,332 1,345 1,332 1,340 207,300
2026/01/07 1,322 1,352 1,317 1,334 536,900
2026/01/06 1,324 1,334 1,316 1,326 547,600
2026/01/05 1,318 1,329 1,308 1,328 429,800
2025/12/30 1,336 1,345 1,318 1,318 534,300
2025/12/29 1,358 1,365 1,335 1,340 1,494,300
2025/12/29 1 -> 2.00 分割
2025/12/26 2,775 2,814 2,770 2,808 866,500
2025/12/25 2,740 2,765 2,737 2,765 239,000
2025/12/24 2,733 2,738 2,721 2,725 183,600
2025/12/23 2,704 2,734 2,703 2,733 139,900
2025/12/22 2,757 2,769 2,700 2,703 300,200
2025/12/19 2,735 2,739 2,720 2,731 134,900
2025/12/18 2,724 2,729 2,706 2,721 119,900
2025/12/17 2,725 2,735 2,682 2,697 213,500
2025/12/16 2,740 2,743 2,721 2,725 180,300
2025/12/15 2,736 2,740 2,716 2,725 195,700
2025/12/12 2,690 2,705 2,687 2,697 135,100
2025/12/11 2,740 2,742 2,652 2,669 304,000
2025/12/10 2,701 2,742 2,694 2,735 313,400
2025/12/09 2,686 2,697 2,675 2,680 148,100
2025/12/08 2,715 2,724 2,688 2,689 254,500
2025/12/05 2,724 2,726 2,692 2,719 220,800
2025/12/04 2,698 2,716 2,695 2,704 193,600
2025/12/03 2,738 2,749 2,703 2,703 233,900
2025/12/02 2,750 2,754 2,725 2,744 124,000
2025/12/01 2,766 2,800 2,743 2,749 239,300
2025/11/28 2,710 2,740 2,700 2,738 155,400
2025/11/27 2,687 2,707 2,681 2,707 143,200
2025/11/26 2,691 2,701 2,676 2,687 178,700
2025/11/25 2,696 2,700 2,657 2,659 172,800
2025/11/21 2,636 2,695 2,636 2,695 304,300
2025/11/20 2,605 2,635 2,595 2,619 491,300
2025/11/19 2,610 2,621 2,589 2,594 330,700
2025/11/18 2,652 2,661 2,612 2,619 273,200
2025/11/17 2,656 2,674 2,619 2,632 390,200
2025/11/14 2,700 2,705 2,655 2,680 358,300
2025/11/13 2,611 2,655 2,611 2,633 300,700
2025/11/12 2,605 2,653 2,605 2,616 165,000
2025/11/11 2,620 2,631 2,611 2,612 180,100
2025/11/10 2,617 2,628 2,601 2,622 271,400
2025/11/07 2,556 2,598 2,554 2,593 207,900
2025/11/06 2,540 2,559 2,538 2,544 228,700
2025/11/05 2,546 2,568 2,539 2,550 181,500
2025/11/04 2,561 2,565 2,532 2,543 289,800
2025/10/31 2,561 2,576 2,550 2,561 185,200
2025/10/30 2,547 2,570 2,546 2,561 193,700
2025/10/29 2,610 2,610 2,547 2,548 261,800
2025/10/28 2,657 2,657 2,615 2,618 180,600
2025/10/27 2,639 2,664 2,638 2,657 116,200
2025/10/24 2,683 2,683 2,639 2,639 188,700
2025/10/23 2,681 2,699 2,678 2,685 125,400
2025/10/22 2,688 2,702 2,688 2,693 89,400
2025/10/21 2,713 2,714 2,691 2,691 121,900
2025/10/20 2,750 2,758 2,716 2,716 84,800
2025/10/17 2,715 2,728 2,714 2,723 70,500
2025/10/16 2,726 2,731 2,703 2,711 67,100
2025/10/15 2,729 2,749 2,714 2,714 119,400
2025/10/14 2,697 2,733 2,690 2,716 158,300
2025/10/10 2,700 2,719 2,690 2,716 100,700
2025/10/09 2,712 2,724 2,703 2,707 99,300
2025/10/08 2,736 2,759 2,730 2,730 76,800
2025/10/07 2,719 2,740 2,708 2,732 114,000
2025/10/06 2,730 2,755 2,709 2,748 172,700
2025/10/03 2,671 2,683 2,653 2,682 104,900
2025/10/02 2,706 2,706 2,667 2,671 133,700
2025/10/01 2,720 2,720 2,685 2,715 136,900
2025/09/30 2,751 2,764 2,735 2,737 117,000
2025/09/29 2,827 2,827 2,754 2,761 123,000
2025/09/26 2,778 2,824 2,774 2,824 214,300
2025/09/25 2,752 2,778 2,738 2,778 90,600
2025/09/24 2,735 2,760 2,730 2,752 96,200
2025/09/22 2,750 2,764 2,735 2,735 56,500
2025/09/19 2,776 2,784 2,735 2,750 143,300
2025/09/18 2,750 2,780 2,734 2,777 79,400
2025/09/17 2,750 2,765 2,731 2,754 68,900
2025/09/16 2,730 2,756 2,720 2,750 83,500
2025/09/12 2,686 2,730 2,686 2,729 136,400
2025/09/11 2,698 2,705 2,681 2,697 81,500
2025/09/10 2,711 2,719 2,701 2,715 65,200
2025/09/09 2,748 2,762 2,711 2,711 103,100
2025/09/08 2,748 2,749 2,730 2,733 85,700
2025/09/05 2,746 2,748 2,728 2,738 69,300
2025/09/04 2,716 2,747 2,693 2,746 110,300
2025/09/03 2,688 2,716 2,688 2,716 109,000
2025/09/02 2,688 2,710 2,678 2,710 87,200
2025/09/01 2,675 2,687 2,665 2,685 112,200
2025/08/29 2,715 2,730 2,652 2,670 176,700
2025/08/28 2,721 2,737 2,706 2,733 79,700
2025/08/27 2,729 2,737 2,715 2,731 75,500
2025/08/26 2,715 2,734 2,705 2,729 97,700
2025/08/25 2,733 2,739 2,703 2,717 87,900
2025/08/22 2,720 2,740 2,703 2,740 88,600
2025/08/21 2,740 2,740 2,703 2,720 77,600
2025/08/20 2,696 2,740 2,696 2,737 147,800
2025/08/19 2,706 2,706 2,682 2,696 101,300
2025/08/18 2,659 2,723 2,659 2,706 206,100
2025/08/15 2,663 2,666 2,630 2,658 118,200
2025/08/14 2,676 2,677 2,649 2,663 140,400
2025/08/13 2,663 2,683 2,646 2,680 143,500
2025/08/12 2,668 2,680 2,640 2,666 156,600
2025/08/08 2,644 2,675 2,635 2,669 165,700
2025/08/07 2,620 2,663 2,615 2,660 227,700
2025/08/06 2,687 2,687 2,615 2,615 563,800
2025/08/05 2,761 2,785 2,751 2,774 159,400
2025/08/04 2,753 2,780 2,724 2,751 245,900
2025/08/01 2,650 2,737 2,647 2,737 194,300
2025/07/31 2,680 2,680 2,646 2,667 106,900
2025/07/30 2,680 2,688 2,649 2,658 417,900
2025/07/29 2,666 2,679 2,654 2,679 116,800
2025/07/28 2,634 2,672 2,632 2,666 95,900
2025/07/25 2,644 2,651 2,630 2,637 95,700
2025/07/24 2,650 2,665 2,637 2,644 131,300
2025/07/23 2,655 2,666 2,630 2,646 139,800
2025/07/22 2,618 2,655 2,606 2,633 118,800
2025/07/18 2,640 2,664 2,621 2,625 95,300
2025/07/17 2,616 2,631 2,604 2,623 108,400
2025/07/16 2,664 2,666 2,628 2,629 95,800
2025/07/15 2,671 2,687 2,643 2,643 116,100
2025/07/14 2,631 2,648 2,620 2,648 116,200
2025/07/11 2,639 2,670 2,623 2,644 140,500
2025/07/10 2,663 2,675 2,621 2,627 153,600
2025/07/09 2,649 2,662 2,647 2,659 133,600
2025/07/08 2,658 2,658 2,617 2,641 129,200
2025/07/07 2,636 2,680 2,636 2,641 136,400
2025/07/04 2,627 2,649 2,622 2,636 105,500
2025/07/03 2,635 2,655 2,611 2,630 107,300
2025/07/02 2,627 2,692 2,616 2,645 229,000
2025/07/01 2,635 2,644 2,611 2,612 179,200
2025/06/30 2,622 2,672 2,614 2,632 351,500
2025/06/27 2,656 2,664 2,573 2,603 1,146,900
2025/06/26 2,634 2,687 2,634 2,666 1,309,800
2025/06/25 2,653 2,659 2,615 2,640 349,800
2025/06/24 2,656 2,673 2,640 2,657 250,200
2025/06/23 2,595 2,664 2,588 2,633 320,700
2025/06/20 2,573 2,620 2,566 2,602 471,100
2025/06/19 2,536 2,565 2,533 2,565 204,000
2025/06/18 2,531 2,543 2,525 2,528 160,300
2025/06/17 2,514 2,524 2,507 2,521 151,900
2025/06/16 2,535 2,539 2,512 2,530 166,000
2025/06/13 2,538 2,539 2,519 2,525 205,800
2025/06/12 2,553 2,560 2,540 2,540 220,600
2025/06/11 2,554 2,569 2,548 2,548 194,200
2025/06/10 2,575 2,589 2,556 2,556 246,100
2025/06/09 2,600 2,615 2,571 2,576 539,000
2025/06/06 2,512 2,586 2,512 2,582 422,000
2025/06/05 2,532 2,540 2,516 2,528 165,400
2025/06/04 2,531 2,541 2,515 2,537 158,700
2025/06/03 2,524 2,529 2,505 2,522 183,500
2025/06/02 2,531 2,545 2,512 2,523 169,700
2025/05/30 2,533 2,537 2,519 2,519 293,700
2025/05/29 2,547 2,562 2,540 2,540 135,700
2025/05/28 2,575 2,583 2,547 2,547 143,600
2025/05/27 2,556 2,570 2,554 2,564 154,300
2025/05/26 2,550 2,568 2,545 2,553 174,600
2025/05/23 2,550 2,569 2,549 2,552 103,700
2025/05/22 2,563 2,582 2,537 2,550 178,500
2025/05/21 2,603 2,613 2,572 2,572 201,100
2025/05/20 2,692 2,692 2,606 2,609 232,200
2025/05/19 2,667 2,697 2,657 2,659 283,000
2025/05/16 2,651 2,680 2,620 2,679 252,000
2025/05/15 2,624 2,662 2,616 2,643 391,200
2025/05/14 2,620 2,635 2,598 2,628 226,900
2025/05/13 2,660 2,660 2,606 2,642 269,500
2025/05/12 2,671 2,671 2,595 2,620 356,900
2025/05/09 2,618 2,620 2,595 2,598 267,500
2025/05/08 2,581 2,616 2,578 2,609 295,200
2025/05/07 2,558 2,589 2,558 2,583 265,400
2025/05/02 2,575 2,580 2,530 2,560 192,000
2025/05/01 2,578 2,594 2,573 2,576 143,600
2025/04/30 2,615 2,622 2,592 2,598 111,000
2025/04/28 2,592 2,622 2,586 2,611 135,800
2025/04/25 2,610 2,616 2,580 2,582 124,400
2025/04/24 2,665 2,667 2,598 2,616 161,700
2025/04/23 2,708 2,714 2,667 2,667 111,200
2025/04/22 2,690 2,722 2,684 2,699 122,600
2025/04/21 2,647 2,686 2,644 2,683 135,500
2025/04/18 2,647 2,659 2,636 2,649 75,300
2025/04/17 2,633 2,640 2,611 2,627 74,300
2025/04/16 2,635 2,639 2,615 2,638 58,600
2025/04/15 2,658 2,662 2,628 2,628 92,300

このページの先頭へ