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
1983/12/28 2,390 2,390 2,390 2,390 5,000
1983/12/27 2,400 2,400 2,400 2,400 6,000
1983/12/23 2,400 2,400 2,400 2,400 5,000
1983/12/22 2,400 2,400 2,400 2,400 20,000
1983/12/21 2,400 2,410 2,400 2,400 53,000
1983/12/20 2,410 2,410 2,400 2,400 56,000
1983/12/19 2,400 2,400 2,400 2,400 2,000
1983/12/17 2,400 2,400 2,400 2,400 13,000
1983/12/16 2,410 2,410 2,400 2,400 19,000
1983/12/14 2,430 2,430 2,430 2,430 9,000
1983/12/13 2,450 2,450 2,440 2,450 11,000
1983/12/12 2,440 2,440 2,440 2,440 3,000
1983/12/09 2,440 2,440 2,410 2,410 5,000
1983/12/08 2,450 2,450 2,440 2,450 33,000
1983/12/07 2,420 2,420 2,420 2,420 6,000
1983/12/06 2,450 2,450 2,440 2,450 27,000
1983/12/05 2,450 2,450 2,450 2,450 7,000
1983/12/03 2,460 2,460 2,460 2,460 7,000
1983/12/02 2,450 2,450 2,450 2,450 13,000
1983/12/01 2,410 2,450 2,410 2,450 10,000
1983/11/30 2,390 2,450 2,370 2,450 14,000
1983/11/29 2,390 2,390 2,380 2,380 10,000
1983/11/26 2,350 2,410 2,350 2,410 15,000
1983/11/25 2,330 2,350 2,330 2,350 20,000
1983/11/24 2,350 2,350 2,320 2,320 34,000
1983/11/22 2,350 2,350 2,340 2,350 21,000
1983/11/19 2,360 2,360 2,350 2,350 7,000
1983/11/18 2,360 2,360 2,360 2,360 9,000
1983/11/17 2,360 2,360 2,360 2,360 9,000
1983/11/16 2,350 2,360 2,350 2,360 23,000
1983/11/15 2,350 2,360 2,350 2,360 9,000
1983/11/14 2,350 2,350 2,350 2,350 5,000
1983/11/11 2,350 2,350 2,320 2,320 11,000
1983/11/10 2,350 2,350 2,350 2,350 10,000
1983/11/09 2,350 2,350 2,350 2,350 21,000
1983/11/08 2,350 2,350 2,350 2,350 10,000
1983/11/07 2,330 2,350 2,330 2,350 4,000
1983/11/04 2,320 2,330 2,320 2,330 2,000
1983/11/02 2,320 2,320 2,320 2,320 4,000
1983/11/01 2,310 2,310 2,310 2,310 1,000
1983/10/31 2,310 2,330 2,310 2,330 2,000
1983/10/29 2,320 2,320 2,320 2,320 1,000
1983/10/28 2,400 2,400 2,360 2,360 4,000
1983/10/27 2,400 2,420 2,390 2,420 10,000
1983/10/26 2,400 2,400 2,390 2,390 3,000
1983/10/25 2,390 2,390 2,380 2,380 3,000
1983/10/24 2,420 2,420 2,370 2,370 6,000
1983/10/22 2,390 2,390 2,380 2,380 8,000
1983/10/21 2,410 2,410 2,390 2,410 7,000
1983/10/20 2,420 2,420 2,420 2,420 4,000
1983/10/19 2,420 2,420 2,390 2,420 39,000
1983/10/18 2,420 2,420 2,390 2,410 23,000
1983/10/17 2,390 2,390 2,380 2,380 4,000
1983/10/15 2,410 2,410 2,400 2,410 7,000
1983/10/14 2,400 2,440 2,400 2,440 12,000
1983/10/13 2,340 2,390 2,340 2,390 13,000
1983/10/12 2,300 2,300 2,300 2,300 10,000
1983/10/11 2,300 2,300 2,300 2,300 2,000
1983/10/07 2,300 2,300 2,300 2,300 65,000
1983/10/06 2,300 2,300 2,300 2,300 6,000
1983/10/05 2,300 2,300 2,300 2,300 18,000
1983/10/04 2,300 2,300 2,300 2,300 18,000
1983/10/03 2,300 2,300 2,300 2,300 6,000
1983/10/01 2,300 2,300 2,300 2,300 6,000
1983/09/30 2,300 2,300 2,290 2,300 5,000
1983/09/29 2,350 2,350 2,300 2,300 21,000
1983/09/28 2,350 2,350 2,350 2,350 12,000
1983/09/27 2,360 2,360 2,350 2,350 10,000
1983/09/26 2,320 2,320 2,320 2,320 1,000
1983/09/24 2,310 2,310 2,310 2,310 1,000
1983/09/21 2,400 2,400 2,310 2,310 11,000
1983/09/14 2,480 2,490 2,480 2,480 31,000
1983/09/13 2,490 2,490 2,480 2,490 10,000
1983/09/12 2,470 2,500 2,470 2,500 30,000
1983/09/09 2,480 2,480 2,480 2,480 7,000
1983/09/08 2,480 2,480 2,480 2,480 8,000
1983/09/07 2,440 2,440 2,440 2,440 3,000
1983/09/06 2,400 2,400 2,400 2,400 8,000
1983/09/05 2,400 2,400 2,400 2,400 5,000
1983/09/02 2,480 2,480 2,480 2,480 6,000
1983/09/01 2,470 2,470 2,470 2,470 1,000
1983/08/31 2,470 2,470 2,470 2,470 3,000
1983/08/30 2,470 2,470 2,470 2,470 3,000
1983/08/29 2,480 2,480 2,480 2,480 5,000
1983/08/26 2,480 2,480 2,480 2,480 4,000
1983/08/25 2,480 2,490 2,460 2,490 5,000
1983/08/23 2,500 2,500 2,500 2,500 6,000
1983/08/22 2,500 2,500 2,500 2,500 5,000
1983/08/20 2,480 2,500 2,450 2,500 6,000
1983/08/19 2,500 2,500 2,500 2,500 5,000
1983/08/18 2,500 2,500 2,500 2,500 6,000
1983/08/17 2,470 2,510 2,470 2,470 4,000
1983/08/16 2,460 2,460 2,460 2,460 3,000
1983/08/15 2,460 2,460 2,460 2,460 2,000
1983/08/12 2,470 2,470 2,460 2,460 6,000
1983/08/10 2,460 2,470 2,460 2,470 6,000
1983/08/09 2,560 2,560 2,460 2,460 9,000
1983/08/08 2,540 2,560 2,540 2,540 6,000
1983/08/06 2,550 2,560 2,550 2,550 6,000
1983/08/05 2,580 2,580 2,540 2,580 32,000
1983/08/04 2,570 2,580 2,540 2,540 15,000
1983/08/03 2,550 2,560 2,550 2,560 18,000
1983/08/02 2,520 2,560 2,520 2,540 28,000
1983/08/01 2,500 2,510 2,490 2,510 9,000
1983/07/30 2,510 2,510 2,490 2,510 14,000
1983/07/29 2,500 2,510 2,460 2,510 46,000
1983/07/28 2,480 2,500 2,460 2,500 18,000
1983/07/26 2,540 2,540 2,520 2,520 30,000
1983/07/25 2,470 2,470 2,460 2,460 6,000
1983/07/23 2,460 2,460 2,460 2,460 6,000
1983/07/22 2,460 2,460 2,460 2,460 2,000
1983/07/21 2,560 2,560 2,460 2,460 37,000
1983/07/20 2,550 2,560 2,540 2,560 76,000
1983/07/19 2,530 2,540 2,520 2,530 12,000
1983/07/18 2,500 2,560 2,500 2,520 11,000
1983/07/15 2,370 2,460 2,370 2,450 13,000
1983/07/14 2,360 2,370 2,350 2,360 12,000
1983/07/13 2,350 2,350 2,350 2,350 6,000
1983/07/12 2,340 2,340 2,340 2,340 8,000
1983/07/11 2,350 2,350 2,340 2,340 4,000
1983/07/09 2,330 2,340 2,330 2,340 2,000
1983/07/08 2,320 2,320 2,320 2,320 2,000
1983/07/07 2,330 2,330 2,300 2,320 13,000
1983/07/06 2,350 2,350 2,350 2,350 30,000
1983/07/05 2,320 2,320 2,320 2,320 2,000
1983/07/04 2,320 2,320 2,320 2,320 3,000
1983/07/02 2,320 2,320 2,320 2,320 8,000
1983/07/01 2,350 2,350 2,350 2,350 11,000
1983/06/29 2,430 2,430 2,430 2,430 6,000
1983/06/28 2,450 2,450 2,450 2,450 3,000
1983/06/27 2,470 2,470 2,470 2,470 18,000
1983/06/25 2,480 2,500 2,460 2,500 25,000
1983/06/24 2,410 2,440 2,370 2,440 31,000
1983/06/23 2,450 2,450 2,430 2,450 17,000
1983/06/22 2,470 2,470 2,450 2,450 26,000
1983/06/21 2,510 2,510 2,490 2,490 29,000
1983/06/20 2,530 2,530 2,510 2,510 31,000
1983/06/16 2,600 2,600 2,600 2,600 12,000
1983/06/15 2,410 2,500 2,410 2,500 67,000
1983/06/14 2,420 2,450 2,420 2,420 46,000
1983/06/13 2,490 2,490 2,440 2,440 17,000
1983/06/11 2,480 2,480 2,480 2,480 18,000
1983/06/10 2,300 2,320 2,300 2,320 7,000
1983/06/09 2,240 2,300 2,240 2,250 22,000
1983/06/08 2,250 2,300 2,230 2,240 43,000
1983/06/07 2,380 2,380 2,250 2,250 17,000
1983/06/06 2,390 2,430 2,390 2,390 31,000
1983/06/03 2,540 2,590 2,500 2,590 27,000
1983/06/02 2,660 2,700 2,660 2,660 34,000
1983/06/01 2,800 2,800 2,700 2,780 216,000
1983/05/31 2,700 2,810 2,700 2,810 74,000
1983/05/30 2,590 2,650 2,580 2,650 63,000
1983/05/28 2,500 2,500 2,450 2,480 61,000
1983/05/27 2,470 2,470 2,400 2,400 29,000
1983/05/26 2,430 2,430 2,380 2,390 32,000
1983/05/25 2,500 2,550 2,440 2,480 81,000
1983/05/24 2,230 2,550 2,230 2,500 145,000
1983/05/23 2,110 2,220 2,110 2,220 66,000
1983/05/20 2,080 2,080 2,080 2,080 7,000
1983/05/19 2,040 2,050 2,030 2,050 18,000
1983/05/18 2,010 2,050 1,980 2,050 24,000
1983/05/17 2,010 2,050 2,010 2,050 7,000
1983/05/16 2,070 2,080 2,070 2,080 9,000
1983/05/14 2,060 2,080 2,050 2,080 7,000
1983/05/13 2,010 2,080 2,010 2,060 6,000
1983/05/12 2,090 2,090 2,090 2,090 9,000
1983/05/11 2,100 2,100 2,080 2,100 21,000
1983/05/10 2,110 2,110 2,100 2,110 26,000
1983/05/09 2,030 2,100 2,000 2,100 54,000
1983/05/06 2,100 2,110 2,090 2,100 24,000
1983/05/04 2,130 2,130 2,100 2,130 28,000
1983/05/02 2,210 2,210 2,130 2,130 12,000
1983/04/30 2,200 2,220 2,200 2,220 8,000
1983/04/28 2,160 2,190 2,150 2,190 23,000
1983/04/27 2,100 2,190 2,100 2,150 26,000
1983/04/26 2,120 2,230 2,100 2,100 59,000
1983/04/25 2,080 2,100 2,080 2,100 25,000
1983/04/23 2,100 2,100 2,080 2,080 37,000
1983/04/22 2,040 2,080 2,030 2,080 42,000
1983/04/21 2,040 2,080 2,040 2,040 28,000
1983/04/20 2,000 2,040 2,000 2,030 64,000
1983/04/19 1,960 2,000 1,960 2,000 51,000
1983/04/18 1,980 1,980 1,960 1,960 8,000
1983/04/15 1,960 1,980 1,940 1,980 44,000
1983/04/14 2,000 2,020 1,990 2,000 72,000
1983/04/13 1,950 1,980 1,930 1,980 51,000
1983/04/12 1,880 1,950 1,880 1,910 58,000
1983/04/11 1,850 1,850 1,850 1,850 3,000
1983/04/09 1,850 1,850 1,830 1,850 3,000
1983/04/08 1,830 1,830 1,830 1,830 15,000
1983/04/07 1,820 1,880 1,820 1,880 4,000
1983/04/06 1,830 1,830 1,810 1,820 10,000
1983/04/05 1,830 1,830 1,830 1,830 11,000
1983/04/04 1,860 1,860 1,840 1,840 3,000
1983/04/02 1,860 1,860 1,860 1,860 5,000
1983/04/01 1,910 1,910 1,890 1,890 13,000
1983/03/31 1,940 1,950 1,920 1,920 24,000
1983/03/30 1,920 1,940 1,920 1,940 57,000
1983/03/29 1,850 1,860 1,840 1,860 15,000
1983/03/28 1,830 1,850 1,830 1,850 5,000
1983/03/26 1,830 1,830 1,830 1,830 3,000
1983/03/25 1,830 1,830 1,830 1,830 7,000
1983/03/24 1,830 1,830 1,830 1,830 53,000
1983/03/23 1,830 1,830 1,830 1,830 19,000
1983/03/22 1,820 1,820 1,820 1,820 15,000
1983/03/18 1,800 1,810 1,800 1,810 6,000
1983/03/17 1,800 1,810 1,800 1,810 26,000
1983/03/16 1,790 1,790 1,790 1,790 5,000
1983/03/15 1,810 1,810 1,790 1,790 7,000
1983/03/14 1,800 1,820 1,800 1,820 11,000
1983/03/12 1,800 1,810 1,790 1,790 62,000
1983/03/11 1,810 1,810 1,800 1,810 11,000
1983/03/10 1,790 1,800 1,790 1,800 14,000
1983/03/09 1,820 1,820 1,790 1,790 3,000
1983/03/08 1,890 1,890 1,850 1,850 31,000
1983/03/07 1,880 1,920 1,870 1,920 19,000
1983/03/05 1,880 1,900 1,840 1,840 48,000
1983/03/04 1,800 1,870 1,790 1,870 75,000
1983/03/03 1,770 1,790 1,750 1,790 85,000
1983/03/02 1,740 1,740 1,730 1,740 54,000
1983/03/01 1,720 1,720 1,710 1,720 61,000
1983/02/28 1,680 1,700 1,680 1,700 12,000
1983/02/26 1,680 1,680 1,670 1,680 14,000
1983/02/25 1,680 1,680 1,670 1,670 16,000
1983/02/24 1,680 1,680 1,670 1,670 23,000
1983/02/23 1,680 1,680 1,670 1,680 6,000
1983/02/22 1,680 1,680 1,670 1,680 6,000
1983/02/21 1,670 1,680 1,670 1,680 41,000
1983/02/18 1,680 1,680 1,670 1,670 6,000
1983/02/16 1,670 1,700 1,670 1,680 70,000
1983/02/15 1,670 1,670 1,670 1,670 5,000
1983/02/12 1,670 1,670 1,670 1,670 55,000
1983/02/10 1,680 1,680 1,650 1,680 9,000
1983/02/09 1,630 1,690 1,630 1,690 30,000
1983/02/08 1,620 1,630 1,620 1,630 15,000
1983/02/07 1,600 1,600 1,600 1,600 5,000
1983/02/05 1,570 1,600 1,570 1,600 9,000
1983/02/04 1,570 1,600 1,570 1,600 8,000
1983/02/03 1,590 1,590 1,570 1,570 3,000
1983/02/02 1,590 1,590 1,590 1,590 2,000
1983/02/01 1,590 1,590 1,590 1,590 2,000
1983/01/31 1,600 1,600 1,600 1,600 1,000
1983/01/29 1,570 1,570 1,560 1,570 6,000
1983/01/28 1,560 1,560 1,530 1,530 5,000
1983/01/27 1,570 1,570 1,570 1,570 2,000
1983/01/26 1,570 1,570 1,570 1,570 3,000
1983/01/25 1,580 1,580 1,570 1,570 22,000
1983/01/24 1,600 1,600 1,570 1,570 3,000
1983/01/22 1,570 1,600 1,570 1,600 7,000
1983/01/21 1,550 1,600 1,550 1,600 6,000
1983/01/20 1,610 1,610 1,550 1,550 53,000
1983/01/19 1,610 1,610 1,610 1,610 51,000
1983/01/18 1,610 1,610 1,610 1,610 101,000
1983/01/17 1,620 1,620 1,580 1,610 104,000
1983/01/14 1,600 1,620 1,600 1,620 79,000
1983/01/13 1,600 1,600 1,600 1,600 10,000
1983/01/12 1,600 1,600 1,590 1,590 56,000
1983/01/11 1,600 1,600 1,600 1,600 19,000
1983/01/10 1,600 1,600 1,600 1,600 31,000
1983/01/08 1,610 1,610 1,590 1,600 23,000
1983/01/06 1,630 1,630 1,630 1,630 2,000
1983/01/05 1,680 1,680 1,650 1,650 8,000

このページの先頭へ