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
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
2023/10/02 2,661 2,666 2,585 2,585 198,200
2023/09/29 2,680 2,705 2,651 2,657 132,900
2023/09/28 2,664 2,679 2,633 2,668 151,700
2023/09/27 2,674 2,689 2,652 2,689 138,700
2023/09/26 2,685 2,691 2,668 2,682 72,300
2023/09/25 2,651 2,686 2,628 2,685 123,000
2023/09/22 2,608 2,653 2,607 2,642 126,100
2023/09/21 2,620 2,642 2,608 2,618 100,400
2023/09/20 2,684 2,684 2,626 2,626 163,900
2023/09/19 2,687 2,689 2,661 2,684 123,400
2023/09/15 2,698 2,700 2,672 2,692 135,400
2023/09/14 2,686 2,696 2,657 2,692 140,500
2023/09/13 2,708 2,710 2,687 2,699 75,200
2023/09/12 2,672 2,712 2,672 2,711 110,900
2023/09/11 2,685 2,690 2,653 2,669 79,400
2023/09/08 2,680 2,696 2,676 2,678 101,000
2023/09/07 2,675 2,699 2,669 2,692 82,600
2023/09/06 2,717 2,717 2,670 2,680 213,300
2023/09/05 2,732 2,732 2,710 2,717 91,000
2023/09/04 2,710 2,758 2,708 2,732 180,100
2023/09/01 2,680 2,692 2,666 2,692 176,500
2023/08/31 2,625 2,660 2,615 2,659 157,700
2023/08/30 2,653 2,653 2,622 2,624 129,800
2023/08/29 2,636 2,657 2,630 2,654 92,600
2023/08/28 2,667 2,667 2,601 2,632 109,500
2023/08/25 2,650 2,668 2,641 2,647 87,400
2023/08/24 2,663 2,674 2,642 2,660 78,700
2023/08/23 2,618 2,661 2,618 2,661 66,700
2023/08/22 2,643 2,643 2,610 2,632 124,000
2023/08/21 2,589 2,655 2,588 2,644 147,000
2023/08/18 2,640 2,643 2,584 2,591 187,600
2023/08/17 2,742 2,742 2,662 2,675 149,200
2023/08/16 2,786 2,786 2,731 2,731 120,400
2023/08/15 2,789 2,809 2,768 2,791 204,400
2023/08/14 2,732 2,807 2,732 2,804 497,600
2023/08/10 2,713 2,744 2,687 2,725 194,500
2023/08/09 2,675 2,736 2,643 2,707 301,100
2023/08/08 2,708 2,729 2,690 2,725 278,700
2023/08/07 2,646 2,705 2,613 2,703 392,000
2023/08/04 2,620 2,650 2,609 2,646 144,600
2023/08/03 2,623 2,627 2,601 2,621 137,600
2023/08/02 2,648 2,648 2,614 2,634 201,100
2023/08/01 2,660 2,676 2,646 2,658 165,700
2023/07/31 2,655 2,665 2,635 2,653 172,400
2023/07/28 2,623 2,643 2,603 2,643 451,400
2023/07/27 2,625 2,634 2,610 2,626 92,700
2023/07/26 2,626 2,628 2,594 2,616 114,700
2023/07/25 2,642 2,646 2,624 2,633 114,400
2023/07/24 2,635 2,656 2,624 2,642 137,800
2023/07/21 2,600 2,614 2,590 2,612 104,700
2023/07/20 2,594 2,621 2,592 2,605 102,500
2023/07/19 2,583 2,596 2,566 2,592 165,100
2023/07/18 2,561 2,582 2,544 2,575 91,800
2023/07/14 2,584 2,593 2,535 2,569 179,400
2023/07/13 2,592 2,597 2,566 2,584 101,700
2023/07/12 2,616 2,618 2,590 2,592 109,600
2023/07/11 2,621 2,640 2,605 2,622 189,900
2023/07/10 2,570 2,614 2,567 2,596 251,100
2023/07/07 2,545 2,569 2,524 2,550 164,400
2023/07/06 2,591 2,608 2,570 2,578 167,600
2023/07/05 2,623 2,629 2,594 2,601 189,100
2023/07/04 2,648 2,655 2,603 2,637 293,700
2023/07/03 2,639 2,672 2,631 2,653 247,300
2023/06/30 2,690 2,705 2,629 2,638 250,300

このページの先頭へ