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
2026/05/22 1,340 1,356 1,335 1,337 460,100
2026/05/21 1,333 1,340 1,324 1,336 629,200
2026/05/20 1,332 1,333 1,313 1,332 563,900
2026/05/19 1,296 1,330 1,296 1,320 555,100
2026/05/18 1,315 1,316 1,280 1,281 666,100
2026/05/15 1,325 1,327 1,285 1,317 823,400
2026/05/14 1,375 1,376 1,364 1,371 366,100
2026/05/13 1,376 1,391 1,372 1,372 370,100
2026/05/12 1,372 1,377 1,362 1,370 343,600
2026/05/11 1,358 1,369 1,351 1,358 314,600
2026/05/08 1,366 1,371 1,343 1,358 500,200
2026/05/07 1,370 1,377 1,350 1,366 404,800
2026/05/01 1,366 1,369 1,350 1,365 235,200
2026/04/30 1,378 1,384 1,362 1,371 275,000
2026/04/28 1,380 1,391 1,373 1,391 212,200
2026/04/27 1,378 1,392 1,374 1,380 189,900
2026/04/24 1,398 1,402 1,374 1,378 215,900
2026/04/23 1,400 1,405 1,390 1,398 252,700
2026/04/22 1,420 1,425 1,404 1,406 150,300
2026/04/21 1,429 1,439 1,413 1,419 186,700
2026/04/20 1,440 1,442 1,428 1,428 170,800
2026/04/17 1,445 1,450 1,436 1,442 150,900
2026/04/16 1,456 1,458 1,439 1,440 193,100
2026/04/15 1,434 1,444 1,430 1,440 198,500
2026/04/14 1,446 1,453 1,425 1,425 210,500
2026/04/13 1,467 1,475 1,437 1,440 230,800
2026/04/10 1,490 1,502 1,472 1,472 288,500
2026/04/09 1,515 1,526 1,489 1,489 176,200
2026/04/08 1,516 1,519 1,508 1,516 236,600
2026/04/07 1,504 1,516 1,493 1,500 175,600
2026/04/06 1,510 1,511 1,495 1,497 130,500
2026/04/03 1,508 1,512 1,498 1,506 126,500
2026/03/27 1,468 1,474 1,455 1,470 329,800
2026/03/26 1,450 1,453 1,436 1,453 202,500
2026/03/25 1,443 1,447 1,434 1,437 269,000
2026/03/24 1,421 1,425 1,408 1,419 203,000
2026/03/23 1,410 1,424 1,380 1,383 280,200
2026/03/19 1,450 1,457 1,412 1,415 416,500
2026/03/18 1,470 1,478 1,458 1,475 152,300
2026/03/17 1,452 1,478 1,452 1,470 146,000
2026/03/16 1,453 1,476 1,451 1,459 200,300
2026/03/13 1,455 1,471 1,452 1,453 310,600
2026/03/12 1,486 1,487 1,454 1,463 278,400
2026/03/11 1,499 1,502 1,490 1,495 122,000
2026/03/10 1,523 1,523 1,485 1,490 162,600
2026/03/09 1,497 1,508 1,485 1,506 307,700
2026/03/06 1,502 1,520 1,483 1,520 241,300
2026/03/05 1,496 1,519 1,493 1,502 256,000
2026/03/04 1,460 1,484 1,445 1,484 453,200
2026/03/03 1,505 1,506 1,482 1,484 319,900
2026/03/02 1,511 1,551 1,504 1,527 351,700
2026/02/27 1,507 1,536 1,503 1,532 307,000
2026/02/26 1,538 1,541 1,503 1,504 368,300
2026/02/25 1,551 1,551 1,520 1,538 302,100
2026/02/24 1,523 1,554 1,519 1,543 426,600
2026/02/20 1,528 1,535 1,510 1,514 435,700
2026/02/19 1,527 1,549 1,502 1,544 548,500
2026/02/18 1,490 1,537 1,489 1,528 664,100
2026/02/17 1,457 1,499 1,434 1,477 825,300
2026/02/16 1,427 1,432 1,418 1,430 400,500
2026/02/13 1,424 1,428 1,406 1,408 245,600
2026/02/12 1,411 1,424 1,404 1,419 335,600
2026/02/10 1,388 1,418 1,383 1,418 551,200
2026/02/09 1,379 1,390 1,363 1,384 344,900
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

このページの先頭へ