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
1990/12/28 1,800 1,800 1,800 1,800 40,000
1990/12/27 1,760 1,780 1,760 1,770 48,000
1990/12/26 1,760 1,760 1,740 1,740 41,000
1990/12/25 1,770 1,770 1,750 1,750 23,000
1990/12/21 1,780 1,800 1,760 1,770 42,000
1990/12/20 1,850 1,850 1,800 1,800 70,000
1990/12/19 1,830 1,840 1,820 1,840 224,000
1990/12/18 1,850 1,850 1,800 1,810 35,000
1990/12/17 1,820 1,830 1,800 1,820 41,000
1990/12/14 1,810 1,840 1,800 1,830 54,000
1990/12/13 1,830 1,840 1,820 1,840 34,000
1990/12/12 1,800 1,880 1,800 1,830 46,000
1990/12/11 1,920 1,930 1,800 1,800 38,000
1990/12/10 1,900 1,920 1,900 1,920 8,000
1990/12/07 1,920 1,930 1,920 1,930 10,000
1990/12/06 1,850 1,900 1,850 1,870 15,000
1990/12/05 1,800 1,800 1,790 1,790 24,000
1990/12/04 1,850 1,850 1,750 1,760 20,000
1990/12/03 1,840 1,870 1,820 1,820 40,000
1990/11/30 1,770 1,770 1,700 1,750 42,000
1990/11/29 1,810 1,810 1,750 1,750 76,000
1990/11/28 1,940 1,940 1,810 1,870 85,000
1990/11/27 1,950 1,950 1,930 1,940 28,000
1990/11/26 1,980 1,980 1,950 1,950 47,000
1990/11/22 1,930 1,970 1,930 1,950 60,000
1990/11/21 2,000 2,000 1,900 1,900 74,000
1990/11/20 2,020 2,020 2,000 2,000 78,000
1990/11/19 2,010 2,010 2,000 2,010 29,000
1990/11/16 2,060 2,060 2,010 2,010 7,000
1990/11/15 2,040 2,040 2,020 2,020 16,000
1990/11/14 2,080 2,080 2,030 2,040 29,000
1990/11/13 2,050 2,080 2,050 2,050 38,000
1990/11/09 2,010 2,010 2,000 2,000 48,000
1990/11/08 2,010 2,050 2,010 2,020 49,000
1990/11/07 2,040 2,040 2,000 2,030 28,000
1990/11/06 2,060 2,100 2,050 2,050 66,000
1990/11/05 2,120 2,120 2,050 2,100 80,000
1990/11/02 2,120 2,140 1,950 2,080 124,000
1990/11/01 2,160 2,250 2,110 2,120 28,000
1990/10/31 2,240 2,250 2,150 2,150 32,000
1990/10/30 2,260 2,260 2,200 2,250 9,000
1990/10/29 2,250 2,300 2,250 2,300 58,000
1990/10/26 2,170 2,290 2,160 2,290 63,000
1990/10/25 2,150 2,230 2,150 2,190 25,000
1990/10/24 2,240 2,250 2,120 2,120 64,000
1990/10/23 2,200 2,300 2,200 2,290 63,000
1990/10/22 2,160 2,220 2,120 2,220 76,000
1990/10/19 2,160 2,170 2,120 2,120 30,000
1990/10/18 2,150 2,180 2,130 2,180 9,000
1990/10/17 2,180 2,180 2,100 2,150 30,000
1990/10/16 2,060 2,210 2,060 2,210 56,000
1990/10/15 2,120 2,120 2,060 2,060 15,000
1990/10/12 2,080 2,100 2,030 2,100 35,000
1990/10/11 2,050 2,100 2,010 2,100 17,000
1990/10/09 2,170 2,210 2,130 2,150 26,000
1990/10/08 2,120 2,240 2,090 2,200 41,000
1990/10/05 1,960 2,160 1,960 2,120 43,000
1990/10/04 1,920 1,950 1,880 1,950 88,000
1990/10/03 1,960 2,050 1,910 1,930 54,000
1990/10/02 1,830 1,860 1,830 1,860 35,000
1990/10/01 1,850 1,850 1,770 1,770 60,000
1990/09/28 2,070 2,070 1,900 1,900 59,000
1990/09/27 2,070 2,090 2,060 2,060 136,000
1990/09/26 2,110 2,110 2,070 2,100 36,000
1990/09/25 2,200 2,200 2,100 2,100 27,000
1990/09/21 2,250 2,250 2,170 2,250 118,000
1990/09/20 2,280 2,280 2,260 2,270 97,000
1990/09/19 2,350 2,350 2,300 2,300 41,000
1990/09/18 2,410 2,410 2,410 2,410 20,000
1990/09/17 2,450 2,460 2,440 2,440 28,000
1990/09/14 2,490 2,490 2,450 2,490 23,000
1990/09/13 2,450 2,490 2,450 2,450 28,000
1990/09/12 2,390 2,400 2,390 2,390 10,000
1990/09/11 2,350 2,400 2,350 2,400 19,000
1990/09/10 2,340 2,420 2,340 2,400 28,000
1990/09/07 2,390 2,390 2,340 2,350 37,000
1990/09/06 2,330 2,350 2,200 2,350 24,000
1990/09/05 2,370 2,370 2,300 2,300 40,000
1990/09/04 2,370 2,380 2,360 2,370 52,000
1990/09/03 2,420 2,420 2,360 2,400 89,000
1990/08/31 2,340 2,420 2,320 2,380 69,000
1990/08/30 2,370 2,380 2,300 2,300 63,000
1990/08/29 2,400 2,410 2,350 2,390 55,000
1990/08/28 2,330 2,520 2,330 2,480 120,000
1990/08/24 2,180 2,240 2,100 2,150 136,000
1990/08/23 2,360 2,360 2,200 2,200 80,000
1990/08/22 2,460 2,460 2,350 2,400 74,000
1990/08/21 2,640 2,700 2,540 2,550 59,000
1990/08/20 2,660 2,700 2,650 2,680 25,000
1990/08/17 2,740 2,740 2,680 2,720 62,000
1990/08/16 2,820 2,860 2,800 2,860 65,000
1990/08/15 2,740 2,880 2,740 2,860 110,000
1990/08/14 2,640 2,790 2,580 2,780 121,000
1990/08/13 2,890 2,890 2,780 2,800 19,000
1990/08/10 2,910 2,980 2,850 2,890 226,000
1990/08/09 2,940 2,990 2,910 2,930 156,000
1990/08/08 2,790 2,930 2,790 2,930 407,000
1990/08/07 2,750 2,890 2,750 2,810 222,000
1990/08/06 3,170 3,200 2,940 2,950 149,000
1990/08/03 3,180 3,340 3,170 3,270 1,281,000
1990/08/02 3,140 3,300 3,130 3,230 1,613,000
1990/08/01 3,170 3,210 3,090 3,090 1,783,000
1990/07/31 2,860 3,130 2,860 3,120 785,000
1990/07/30 2,880 2,880 2,850 2,860 15,000
1990/07/27 2,840 2,900 2,820 2,900 206,000
1990/07/26 2,910 2,910 2,880 2,880 149,000
1990/07/25 2,920 2,970 2,880 2,950 101,000
1990/07/24 2,880 2,940 2,880 2,920 126,000
1990/07/23 3,030 3,030 2,940 2,960 95,000
1990/07/20 2,960 3,040 2,950 3,030 270,000
1990/07/19 3,030 3,030 2,960 3,000 138,000
1990/07/18 3,000 3,080 3,000 3,030 583,000
1990/07/17 2,980 3,000 2,950 3,000 369,000
1990/07/16 2,960 3,020 2,950 2,980 458,000
1990/07/13 2,870 3,020 2,860 2,990 441,000
1990/07/12 2,930 2,940 2,870 2,890 86,000
1990/07/11 2,940 2,940 2,860 2,900 97,000
1990/07/10 2,950 2,960 2,900 2,960 239,000
1990/07/09 2,950 2,980 2,900 2,950 333,000
1990/07/06 2,840 2,960 2,840 2,910 539,000
1990/07/05 2,710 2,890 2,710 2,840 490,000
1990/07/04 2,690 2,730 2,690 2,710 205,000
1990/07/03 2,670 2,710 2,650 2,690 139,000
1990/07/02 2,670 2,670 2,630 2,670 82,000
1990/06/29 2,600 2,680 2,570 2,670 111,000
1990/06/28 2,540 2,560 2,540 2,560 8,000
1990/06/27 2,600 2,620 2,550 2,580 82,000
1990/06/26 2,490 2,620 2,490 2,620 44,000
1990/06/25 2,520 2,580 2,500 2,580 73,000
1990/06/22 2,560 2,620 2,530 2,530 119,000
1990/06/21 2,660 2,660 2,600 2,600 137,000
1990/06/20 2,580 2,600 2,580 2,600 69,000
1990/06/19 2,620 2,620 2,580 2,590 68,000
1990/06/18 2,650 2,680 2,640 2,640 86,000
1990/06/15 2,640 2,650 2,610 2,650 83,000
1990/06/14 2,550 2,640 2,540 2,600 70,000
1990/06/13 2,560 2,560 2,500 2,550 75,000
1990/06/12 2,620 2,660 2,620 2,620 48,000
1990/06/11 2,670 2,670 2,640 2,670 155,000
1990/06/08 2,660 2,690 2,630 2,690 103,000
1990/06/07 2,600 2,650 2,570 2,650 45,000
1990/06/06 2,580 2,580 2,560 2,580 67,000
1990/06/05 2,560 2,580 2,540 2,560 128,000
1990/06/04 2,550 2,550 2,500 2,540 54,000
1990/06/01 2,500 2,570 2,500 2,510 33,000
1990/05/31 2,500 2,520 2,480 2,500 55,000
1990/05/30 2,510 2,510 2,470 2,470 62,000
1990/05/29 2,520 2,520 2,470 2,470 100,000
1990/05/28 2,480 2,520 2,470 2,520 34,000
1990/05/25 2,560 2,560 2,480 2,500 119,000
1990/05/24 2,590 2,590 2,500 2,550 86,000
1990/05/23 2,540 2,560 2,540 2,550 104,000
1990/05/22 2,550 2,550 2,490 2,530 72,000
1990/05/21 2,580 2,580 2,540 2,550 49,000
1990/05/18 2,510 2,580 2,470 2,580 130,000
1990/05/17 2,480 2,520 2,470 2,500 79,000
1990/05/16 2,500 2,500 2,470 2,470 106,000
1990/05/15 2,490 2,500 2,460 2,470 84,000
1990/05/14 2,450 2,480 2,450 2,470 28,000
1990/05/11 2,450 2,450 2,420 2,430 57,000
1990/05/10 2,420 2,430 2,400 2,430 134,000
1990/05/09 2,410 2,430 2,390 2,420 221,000
1990/05/08 2,460 2,490 2,410 2,420 13,000
1990/05/07 2,520 2,520 2,400 2,500 59,000
1990/05/02 2,420 2,440 2,400 2,400 28,000
1990/05/01 2,300 2,330 2,300 2,300 27,000
1990/04/27 2,340 2,350 2,290 2,330 65,000
1990/04/25 2,380 2,400 2,260 2,260 54,000
1990/04/24 2,450 2,450 2,400 2,400 18,000
1990/04/23 2,420 2,430 2,420 2,420 12,000
1990/04/20 2,450 2,450 2,380 2,440 39,000
1990/04/19 2,380 2,410 2,380 2,400 51,000
1990/04/18 2,350 2,370 2,350 2,360 22,000
1990/04/17 2,350 2,370 2,350 2,370 15,000
1990/04/16 2,350 2,350 2,320 2,330 5,000
1990/04/13 2,380 2,380 2,310 2,370 14,000
1990/04/12 2,300 2,380 2,300 2,380 26,000
1990/04/11 2,330 2,370 2,250 2,250 77,000
1990/04/10 2,360 2,360 2,310 2,330 27,000
1990/04/09 2,300 2,350 2,290 2,320 70,000
1990/04/06 2,310 2,310 2,300 2,310 19,000
1990/04/05 2,250 2,250 2,160 2,190 35,000
1990/04/04 2,300 2,350 2,260 2,260 43,000
1990/04/03 2,290 2,290 2,240 2,250 85,000
1990/04/02 2,300 2,300 2,250 2,250 91,000
1990/03/30 2,450 2,450 2,300 2,300 38,000
1990/03/29 2,470 2,500 2,440 2,450 34,000
1990/03/28 2,570 2,570 2,470 2,490 22,000
1990/03/27 2,540 2,550 2,470 2,550 60,000
1990/03/26 2,490 2,520 2,470 2,520 114,000
1990/03/23 2,450 2,450 2,380 2,440 72,000
1990/03/22 2,440 2,440 2,340 2,380 27,000
1990/03/20 2,500 2,540 2,490 2,500 21,000
1990/03/19 2,550 2,570 2,540 2,540 65,000
1990/03/16 2,590 2,600 2,540 2,540 46,000
1990/03/15 2,660 2,660 2,630 2,630 57,000
1990/03/14 2,600 2,650 2,590 2,650 39,000
1990/03/13 2,600 2,690 2,600 2,620 22,000
1990/03/12 2,680 2,680 2,600 2,600 27,000
1990/03/09 2,700 2,770 2,680 2,700 179,000
1990/03/08 2,600 2,730 2,580 2,730 50,000
1990/03/07 2,610 2,640 2,590 2,590 30,000
1990/03/06 2,620 2,650 2,600 2,650 38,000
1990/03/05 2,650 2,650 2,610 2,610 61,000
1990/03/02 2,600 2,630 2,600 2,610 27,000
1990/03/01 2,610 2,650 2,590 2,650 96,000
1990/02/28 2,620 2,670 2,550 2,670 82,000
1990/02/27 2,550 2,600 2,490 2,580 83,000
1990/02/23 2,760 2,760 2,700 2,730 29,000
1990/02/22 2,780 2,800 2,710 2,770 42,000
1990/02/21 2,770 2,860 2,770 2,770 45,000
1990/02/20 2,770 2,770 2,770 2,770 18,000
1990/02/19 2,910 2,930 2,850 2,930 48,000
1990/02/16 2,930 2,930 2,900 2,900 67,000
1990/02/15 2,920 2,930 2,900 2,930 39,000
1990/02/14 2,900 2,920 2,870 2,900 97,000
1990/02/13 2,950 2,950 2,930 2,930 48,000
1990/02/09 2,950 2,950 2,930 2,930 51,000
1990/02/08 2,890 2,950 2,890 2,950 50,000
1990/02/07 2,950 2,950 2,930 2,930 105,000
1990/02/06 2,910 2,970 2,910 2,950 133,000
1990/02/05 2,930 2,950 2,900 2,950 132,000
1990/02/02 2,850 2,930 2,850 2,930 64,000
1990/02/01 2,880 2,890 2,860 2,890 52,000
1990/01/31 2,810 2,900 2,810 2,870 68,000
1990/01/30 2,860 2,930 2,830 2,930 71,000
1990/01/29 2,890 2,890 2,850 2,880 76,000
1990/01/26 2,900 2,920 2,860 2,900 58,000
1990/01/25 2,880 2,920 2,880 2,890 13,000
1990/01/24 2,850 2,930 2,850 2,900 191,000
1990/01/23 2,880 2,950 2,880 2,880 86,000
1990/01/22 2,820 2,930 2,800 2,880 82,000
1990/01/19 2,800 2,820 2,740 2,800 83,000
1990/01/18 2,900 2,940 2,800 2,820 137,000
1990/01/17 2,860 2,900 2,830 2,900 113,000
1990/01/16 2,800 2,830 2,800 2,830 18,000
1990/01/12 2,960 2,960 2,910 2,950 53,000
1990/01/11 2,980 2,980 2,950 2,950 36,000
1990/01/10 3,060 3,060 2,980 2,980 39,000
1990/01/09 2,990 3,010 2,950 3,010 41,000
1990/01/08 3,080 3,080 2,990 2,990 44,000
1990/01/05 3,100 3,130 3,050 3,060 98,000
1990/01/04 3,060 3,090 3,050 3,090 4,000

このページの先頭へ