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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 2,620 | 2,655 | 2,601 | 2,646 | 169,300 |
| 2025/04/11 | 2,561 | 2,617 | 2,552 | 2,613 | 178,500 |
| 2025/04/10 | 2,580 | 2,580 | 2,508 | 2,570 | 158,500 |
| 2025/04/09 | 2,484 | 2,507 | 2,443 | 2,491 | 174,300 |
| 2025/04/08 | 2,460 | 2,490 | 2,419 | 2,485 | 165,200 |
| 2025/04/07 | 2,372 | 2,410 | 2,308 | 2,375 | 232,500 |
| 2025/04/04 | 2,490 | 2,500 | 2,452 | 2,481 | 154,500 |
| 2025/04/03 | 2,469 | 2,518 | 2,453 | 2,514 | 130,600 |
| 2025/04/02 | 2,535 | 2,542 | 2,503 | 2,508 | 136,600 |
| 2025/04/01 | 2,567 | 2,568 | 2,513 | 2,518 | 144,200 |
| 2025/03/31 | 2,599 | 2,599 | 2,535 | 2,554 | 190,700 |
| 2025/03/28 | 2,637 | 2,639 | 2,609 | 2,625 | 108,300 |
| 2025/03/27 | 2,620 | 2,657 | 2,620 | 2,654 | 155,900 |
| 2025/03/26 | 2,609 | 2,632 | 2,609 | 2,615 | 101,900 |
| 2025/03/25 | 2,630 | 2,646 | 2,573 | 2,606 | 113,900 |
| 2025/03/24 | 2,616 | 2,628 | 2,600 | 2,624 | 84,500 |
| 2025/03/21 | 2,617 | 2,633 | 2,601 | 2,616 | 90,700 |
| 2025/03/19 | 2,608 | 2,658 | 2,603 | 2,616 | 176,600 |
| 2025/03/18 | 2,598 | 2,618 | 2,586 | 2,608 | 120,500 |
| 2025/03/17 | 2,589 | 2,609 | 2,561 | 2,581 | 116,100 |
| 2025/03/14 | 2,577 | 2,598 | 2,559 | 2,588 | 120,600 |
| 2025/03/13 | 2,579 | 2,595 | 2,577 | 2,595 | 118,000 |
| 2025/03/12 | 2,561 | 2,586 | 2,552 | 2,574 | 140,700 |
| 2025/03/11 | 2,530 | 2,561 | 2,501 | 2,561 | 157,200 |
| 2025/03/10 | 2,526 | 2,547 | 2,509 | 2,536 | 121,800 |
| 2025/03/07 | 2,515 | 2,530 | 2,483 | 2,526 | 122,000 |
| 2025/03/06 | 2,480 | 2,545 | 2,474 | 2,537 | 228,200 |
| 2025/03/05 | 2,459 | 2,477 | 2,452 | 2,457 | 132,300 |
| 2025/03/04 | 2,439 | 2,449 | 2,428 | 2,446 | 122,400 |
| 2025/03/03 | 2,393 | 2,448 | 2,380 | 2,434 | 183,900 |
| 2025/02/28 | 2,400 | 2,409 | 2,370 | 2,370 | 269,000 |
| 2025/02/27 | 2,333 | 2,396 | 2,329 | 2,396 | 134,300 |
| 2025/02/26 | 2,356 | 2,368 | 2,330 | 2,342 | 167,100 |
| 2025/02/25 | 2,382 | 2,382 | 2,345 | 2,356 | 190,100 |
| 2025/02/21 | 2,350 | 2,385 | 2,349 | 2,382 | 214,000 |
| 2025/02/20 | 2,376 | 2,380 | 2,346 | 2,360 | 194,000 |
| 2025/02/19 | 2,400 | 2,410 | 2,378 | 2,378 | 156,900 |
| 2025/02/18 | 2,413 | 2,429 | 2,387 | 2,396 | 295,900 |
| 2025/02/17 | 2,606 | 2,624 | 2,426 | 2,426 | 404,400 |
| 2025/02/14 | 2,659 | 2,662 | 2,628 | 2,640 | 141,000 |
| 2025/02/13 | 2,637 | 2,659 | 2,629 | 2,659 | 159,900 |
| 2025/02/12 | 2,625 | 2,639 | 2,608 | 2,637 | 131,400 |
| 2025/02/10 | 2,598 | 2,630 | 2,592 | 2,619 | 149,200 |
| 2025/02/07 | 2,603 | 2,619 | 2,591 | 2,603 | 133,800 |
| 2025/02/06 | 2,599 | 2,612 | 2,590 | 2,603 | 151,100 |
| 2025/02/05 | 2,587 | 2,597 | 2,573 | 2,590 | 128,800 |
| 2025/02/04 | 2,598 | 2,598 | 2,564 | 2,579 | 146,600 |
| 2025/02/03 | 2,567 | 2,604 | 2,533 | 2,581 | 204,200 |
| 2025/01/31 | 2,650 | 2,670 | 2,568 | 2,580 | 303,800 |
| 2025/01/30 | 2,528 | 2,668 | 2,523 | 2,668 | 594,400 |
| 2025/01/29 | 2,462 | 2,540 | 2,448 | 2,538 | 356,600 |
| 2025/01/28 | 2,398 | 2,463 | 2,398 | 2,462 | 375,900 |
| 2025/01/27 | 2,360 | 2,394 | 2,359 | 2,394 | 181,000 |
| 2025/01/24 | 2,339 | 2,360 | 2,339 | 2,343 | 123,400 |
| 2025/01/23 | 2,299 | 2,338 | 2,286 | 2,330 | 148,700 |
| 2025/01/22 | 2,319 | 2,326 | 2,296 | 2,314 | 65,500 |
| 2025/01/21 | 2,311 | 2,322 | 2,304 | 2,309 | 84,300 |
| 2025/01/20 | 2,300 | 2,300 | 2,275 | 2,298 | 106,700 |
| 2025/01/17 | 2,323 | 2,324 | 2,298 | 2,309 | 108,300 |
| 2025/01/16 | 2,302 | 2,330 | 2,291 | 2,326 | 133,900 |
| 2025/01/15 | 2,282 | 2,306 | 2,272 | 2,306 | 169,800 |
| 2025/01/14 | 2,283 | 2,283 | 2,236 | 2,262 | 245,800 |
| 2025/01/10 | 2,275 | 2,292 | 2,262 | 2,279 | 192,300 |
| 2025/01/09 | 2,287 | 2,302 | 2,272 | 2,282 | 293,900 |
| 2025/01/08 | 2,391 | 2,391 | 2,316 | 2,319 | 346,800 |
| 2025/01/07 | 2,411 | 2,419 | 2,391 | 2,400 | 213,100 |
| 2025/01/06 | 2,385 | 2,417 | 2,380 | 2,401 | 286,000 |
| 2024/12/30 | 2,396 | 2,413 | 2,388 | 2,394 | 322,200 |
| 2024/12/27 | 2,365 | 2,400 | 2,360 | 2,394 | 921,800 |
| 2024/12/26 | 2,372 | 2,410 | 2,372 | 2,410 | 1,083,500 |
| 2024/12/25 | 2,390 | 2,393 | 2,369 | 2,377 | 385,900 |
| 2024/12/24 | 2,414 | 2,415 | 2,390 | 2,390 | 286,400 |
| 2024/12/23 | 2,399 | 2,410 | 2,393 | 2,410 | 218,700 |
| 2024/12/20 | 2,408 | 2,420 | 2,395 | 2,399 | 334,400 |
| 2024/12/19 | 2,401 | 2,426 | 2,400 | 2,407 | 203,500 |
| 2024/12/18 | 2,415 | 2,421 | 2,404 | 2,404 | 166,400 |
| 2024/12/17 | 2,422 | 2,428 | 2,413 | 2,414 | 161,800 |
| 2024/12/16 | 2,461 | 2,461 | 2,420 | 2,422 | 225,200 |
| 2024/12/13 | 2,437 | 2,467 | 2,437 | 2,465 | 173,200 |
| 2024/12/12 | 2,440 | 2,456 | 2,433 | 2,449 | 231,800 |
| 2024/12/11 | 2,436 | 2,445 | 2,423 | 2,436 | 211,900 |
| 2024/12/10 | 2,432 | 2,444 | 2,421 | 2,435 | 160,100 |
| 2024/12/09 | 2,427 | 2,438 | 2,406 | 2,423 | 296,800 |
| 2024/12/06 | 2,449 | 2,458 | 2,425 | 2,429 | 344,100 |
| 2024/12/05 | 2,470 | 2,471 | 2,439 | 2,451 | 115,800 |
| 2024/12/04 | 2,441 | 2,469 | 2,440 | 2,460 | 102,400 |
| 2024/12/03 | 2,449 | 2,462 | 2,440 | 2,440 | 180,800 |
| 2024/12/02 | 2,440 | 2,448 | 2,419 | 2,435 | 140,500 |
| 2024/11/29 | 2,434 | 2,438 | 2,421 | 2,430 | 113,800 |
| 2024/11/28 | 2,446 | 2,455 | 2,434 | 2,439 | 90,800 |
| 2024/11/27 | 2,460 | 2,460 | 2,410 | 2,429 | 146,600 |
| 2024/11/26 | 2,470 | 2,480 | 2,441 | 2,446 | 123,100 |
| 2024/11/25 | 2,493 | 2,493 | 2,461 | 2,461 | 152,700 |
| 2024/11/22 | 2,479 | 2,493 | 2,465 | 2,465 | 201,100 |
| 2024/11/21 | 2,468 | 2,488 | 2,468 | 2,472 | 104,900 |
| 2024/11/20 | 2,456 | 2,476 | 2,446 | 2,462 | 136,800 |
| 2024/11/19 | 2,449 | 2,464 | 2,448 | 2,452 | 210,000 |
| 2024/11/18 | 2,434 | 2,456 | 2,427 | 2,430 | 294,700 |
| 2024/11/15 | 2,440 | 2,452 | 2,423 | 2,437 | 214,000 |
| 2024/11/14 | 2,432 | 2,441 | 2,413 | 2,417 | 364,700 |
| 2024/11/13 | 2,400 | 2,447 | 2,400 | 2,432 | 324,200 |
| 2024/11/12 | 2,430 | 2,448 | 2,392 | 2,396 | 654,400 |
| 2024/11/11 | 2,492 | 2,515 | 2,490 | 2,510 | 251,600 |
| 2024/11/08 | 2,494 | 2,513 | 2,484 | 2,491 | 233,300 |
| 2024/11/07 | 2,480 | 2,500 | 2,475 | 2,487 | 243,900 |
| 2024/11/06 | 2,469 | 2,497 | 2,467 | 2,468 | 180,100 |
| 2024/11/05 | 2,481 | 2,487 | 2,453 | 2,468 | 215,600 |
| 2024/11/01 | 2,450 | 2,499 | 2,449 | 2,466 | 218,200 |
| 2024/10/31 | 2,473 | 2,500 | 2,467 | 2,483 | 191,900 |
| 2024/10/30 | 2,475 | 2,489 | 2,455 | 2,479 | 266,700 |
| 2024/10/29 | 2,448 | 2,478 | 2,434 | 2,474 | 122,600 |
| 2024/10/28 | 2,415 | 2,443 | 2,413 | 2,441 | 136,400 |
| 2024/10/25 | 2,422 | 2,430 | 2,406 | 2,413 | 104,600 |
| 2024/10/24 | 2,424 | 2,438 | 2,405 | 2,429 | 125,200 |
| 2024/10/23 | 2,442 | 2,450 | 2,430 | 2,430 | 79,500 |
| 2024/10/22 | 2,472 | 2,475 | 2,444 | 2,448 | 112,300 |