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
1997/12/29 1,930 1,960 1,930 1,950 17,000
1997/12/26 1,890 1,890 1,850 1,850 6,000
1997/12/25 1,800 1,910 1,800 1,910 7,000
1997/12/24 1,790 1,800 1,770 1,800 13,000
1997/12/22 1,830 1,830 1,780 1,800 24,000
1997/12/19 1,880 1,880 1,810 1,830 23,000
1997/12/18 1,890 1,890 1,870 1,890 8,000
1997/12/17 1,920 1,940 1,880 1,910 19,000
1997/12/16 1,940 1,940 1,930 1,930 17,000
1997/12/15 1,910 1,930 1,890 1,930 29,000
1997/12/12 1,880 1,890 1,880 1,880 61,000
1997/12/11 1,870 1,870 1,870 1,870 4,000
1997/12/10 1,910 1,910 1,890 1,890 21,000
1997/12/09 1,940 1,950 1,900 1,900 18,000
1997/12/08 1,930 1,960 1,910 1,960 17,000
1997/12/05 1,940 1,980 1,940 1,960 45,000
1997/12/04 1,940 1,990 1,940 1,970 27,000
1997/12/03 1,920 1,920 1,850 1,850 18,000
1997/12/02 2,000 2,000 1,890 1,910 23,000
1997/12/01 1,960 2,040 1,960 2,000 30,000
1997/11/28 1,970 1,970 1,840 1,870 14,000
1997/11/27 1,850 1,960 1,850 1,960 10,000
1997/11/26 1,880 1,880 1,800 1,810 46,000
1997/11/25 1,860 1,860 1,860 1,860 23,000
1997/11/21 1,940 1,940 1,900 1,920 44,000
1997/11/20 1,920 1,950 1,890 1,940 55,000
1997/11/19 1,930 1,930 1,870 1,890 37,000
1997/11/18 1,900 1,950 1,900 1,940 20,000
1997/11/17 1,870 2,000 1,870 2,000 19,000
1997/11/14 1,920 1,930 1,880 1,930 45,000
1997/11/13 1,920 1,950 1,920 1,950 32,000
1997/11/12 1,970 1,970 1,920 1,920 6,000
1997/11/11 1,970 1,970 1,910 1,920 37,000
1997/11/10 1,970 1,980 1,950 1,950 22,000
1997/11/07 1,980 2,050 1,980 2,000 110,000
1997/11/06 2,080 2,090 2,070 2,090 48,000
1997/11/05 2,080 2,090 1,970 1,970 8,000
1997/11/04 1,980 1,990 1,930 1,940 15,000
1997/10/31 2,060 2,100 2,020 2,100 52,000
1997/10/30 1,900 1,950 1,900 1,940 11,000
1997/10/29 1,830 1,900 1,830 1,900 15,000
1997/10/28 1,870 1,870 1,800 1,820 20,000
1997/10/27 1,880 1,900 1,880 1,880 32,000
1997/10/24 1,900 1,900 1,870 1,880 11,000
1997/10/23 1,990 1,990 1,900 1,900 19,000
1997/10/22 1,980 1,990 1,980 1,990 10,000
1997/10/21 1,980 1,980 1,950 1,980 13,000
1997/10/20 1,990 1,990 1,980 1,980 23,000
1997/10/17 1,950 1,990 1,950 1,980 28,000
1997/10/16 1,940 1,970 1,940 1,970 20,000
1997/10/15 1,890 1,950 1,870 1,940 34,000
1997/10/14 1,890 1,900 1,870 1,900 21,000
1997/10/13 1,900 1,910 1,900 1,900 15,000
1997/10/09 1,920 1,920 1,920 1,920 4,000
1997/10/08 1,950 1,970 1,920 1,950 70,000
1997/10/07 1,980 2,000 1,950 1,950 61,000
1997/10/06 2,030 2,030 2,020 2,020 44,000
1997/10/03 2,020 2,060 2,020 2,030 61,000
1997/10/02 2,070 2,070 2,040 2,040 18,000
1997/10/01 2,030 2,040 2,020 2,040 19,000
1997/09/30 2,050 2,050 2,040 2,040 34,000
1997/09/29 2,070 2,070 2,020 2,050 36,000
1997/09/26 2,100 2,110 2,070 2,070 44,000
1997/09/25 2,180 2,180 2,140 2,140 11,000
1997/09/24 2,180 2,200 2,180 2,200 80,000
1997/09/22 2,180 2,190 2,170 2,180 77,000
1997/09/19 2,160 2,180 2,140 2,180 16,000
1997/09/18 2,120 2,160 2,120 2,160 35,000
1997/09/17 2,140 2,140 2,100 2,110 16,000
1997/09/16 2,090 2,140 2,090 2,140 31,000
1997/09/12 2,070 2,090 2,060 2,090 57,000
1997/09/11 2,120 2,120 2,100 2,100 74,000
1997/09/10 2,090 2,120 2,090 2,120 94,000
1997/09/09 2,100 2,110 2,090 2,100 118,000
1997/09/08 2,110 2,110 2,100 2,100 85,000
1997/09/05 2,110 2,110 2,080 2,110 15,000
1997/09/04 2,120 2,120 2,060 2,110 63,000
1997/09/03 2,060 2,110 2,060 2,110 43,000
1997/09/02 2,050 2,050 2,040 2,050 49,000
1997/09/01 2,050 2,060 2,050 2,060 15,000
1997/08/29 2,040 2,060 2,040 2,060 22,000
1997/08/28 2,050 2,050 2,050 2,050 33,000
1997/08/27 2,030 2,060 2,030 2,050 90,000
1997/08/26 2,100 2,110 2,090 2,110 56,000
1997/08/25 2,050 2,110 2,040 2,110 15,000
1997/08/22 2,160 2,160 2,110 2,110 83,000
1997/08/21 2,140 2,140 2,130 2,140 49,000
1997/08/20 2,030 2,110 2,030 2,060 15,000
1997/08/19 2,090 2,090 2,020 2,020 61,000
1997/08/18 2,120 2,120 2,070 2,070 24,000
1997/08/15 2,190 2,190 2,150 2,150 21,000
1997/08/14 2,220 2,230 2,210 2,230 49,000
1997/08/13 2,200 2,220 2,200 2,210 43,000
1997/08/12 2,200 2,200 2,190 2,200 55,000
1997/08/11 2,160 2,220 2,160 2,200 45,000
1997/08/08 2,160 2,200 2,160 2,160 21,000
1997/08/07 2,230 2,230 2,220 2,230 52,000
1997/08/06 2,220 2,250 2,220 2,250 29,000
1997/08/05 2,210 2,230 2,190 2,220 70,000
1997/08/04 2,220 2,220 2,130 2,220 9,000
1997/08/01 2,160 2,230 2,140 2,140 41,000
1997/07/31 2,200 2,240 2,180 2,240 22,000
1997/07/30 2,160 2,190 2,160 2,190 23,000
1997/07/29 2,160 2,190 2,160 2,160 27,000
1997/07/28 2,180 2,180 2,160 2,160 10,000
1997/07/25 2,150 2,160 2,120 2,120 44,000
1997/07/24 2,140 2,140 2,110 2,130 65,000
1997/07/23 2,150 2,150 2,130 2,150 28,000
1997/07/22 2,120 2,190 2,110 2,130 62,000
1997/07/18 2,220 2,220 2,180 2,180 25,000
1997/07/17 2,220 2,220 2,220 2,220 16,000
1997/07/16 2,160 2,200 2,150 2,200 69,000
1997/07/15 2,160 2,180 2,160 2,160 86,000
1997/07/14 2,190 2,190 2,170 2,180 32,000
1997/07/11 2,180 2,200 2,170 2,170 52,000
1997/07/10 2,200 2,200 2,170 2,190 92,000
1997/07/09 2,180 2,180 2,150 2,170 45,000
1997/07/08 2,170 2,180 2,170 2,180 27,000
1997/07/07 2,170 2,170 2,170 2,170 19,000
1997/07/04 2,170 2,190 2,170 2,190 23,000
1997/07/03 2,160 2,160 2,160 2,160 3,000
1997/07/02 2,130 2,170 2,130 2,160 35,000
1997/07/01 2,140 2,140 2,120 2,120 50,000
1997/06/30 2,160 2,160 2,140 2,140 39,000
1997/06/27 2,190 2,190 2,130 2,150 87,000
1997/06/26 2,240 2,240 2,180 2,200 91,000
1997/06/25 2,240 2,250 2,210 2,220 55,000
1997/06/24 2,270 2,270 2,240 2,260 137,000
1997/06/23 2,290 2,290 2,250 2,270 21,000
1997/06/20 2,290 2,290 2,250 2,290 29,000
1997/06/19 2,260 2,300 2,260 2,290 23,000
1997/06/18 2,290 2,290 2,250 2,250 80,000
1997/06/17 2,300 2,300 2,270 2,300 39,000
1997/06/16 2,310 2,310 2,280 2,300 33,000
1997/06/13 2,350 2,380 2,210 2,210 270,000
1997/06/12 2,300 2,350 2,300 2,340 86,000
1997/06/11 2,310 2,310 2,300 2,300 8,000
1997/06/10 2,350 2,350 2,340 2,350 22,000
1997/06/09 2,300 2,350 2,300 2,350 12,000
1997/06/06 2,290 2,300 2,290 2,300 8,000
1997/06/05 2,320 2,320 2,280 2,280 8,000
1997/06/04 2,310 2,310 2,290 2,310 23,000
1997/06/03 2,280 2,280 2,270 2,270 3,000
1997/06/02 2,280 2,290 2,260 2,280 13,000
1997/05/30 2,280 2,300 2,280 2,280 92,000
1997/05/29 2,270 2,300 2,260 2,300 41,000
1997/05/28 2,230 2,260 2,230 2,260 44,000
1997/05/27 2,250 2,250 2,230 2,230 4,000
1997/05/26 2,240 2,260 2,240 2,240 34,000
1997/05/23 2,240 2,260 2,240 2,240 46,000
1997/05/22 2,310 2,320 2,250 2,250 102,000
1997/05/21 2,340 2,340 2,310 2,320 7,000
1997/05/20 2,370 2,380 2,320 2,320 165,000
1997/05/19 2,310 2,350 2,310 2,310 55,000
1997/05/16 2,330 2,340 2,330 2,340 46,000
1997/05/15 2,330 2,340 2,300 2,330 72,000
1997/05/14 2,330 2,340 2,330 2,340 20,000
1997/05/13 2,340 2,360 2,320 2,330 105,000
1997/05/12 2,320 2,360 2,260 2,360 107,000
1997/05/09 2,350 2,380 2,350 2,360 34,000
1997/05/08 2,360 2,400 2,360 2,390 44,000
1997/05/07 2,430 2,450 2,400 2,400 221,000
1997/05/06 2,450 2,500 2,440 2,440 132,000
1997/05/02 2,400 2,440 2,350 2,440 141,000
1997/05/01 2,310 2,410 2,280 2,370 105,000
1997/04/30 2,210 2,280 2,210 2,270 114,000
1997/04/28 2,210 2,210 2,200 2,200 5,000
1997/04/25 2,180 2,210 2,180 2,200 27,000
1997/04/24 2,190 2,250 2,180 2,180 79,000
1997/04/23 2,180 2,190 2,180 2,180 74,000
1997/04/22 2,190 2,190 2,170 2,180 89,000
1997/04/21 2,150 2,180 2,150 2,170 47,000
1997/04/18 2,100 2,150 2,070 2,150 39,000
1997/04/17 2,130 2,130 2,070 2,070 101,000
1997/04/16 2,150 2,160 2,150 2,150 212,000
1997/04/15 2,140 2,150 2,140 2,150 15,000
1997/04/14 2,110 2,130 2,100 2,130 28,000
1997/04/11 2,070 2,130 2,040 2,130 49,000
1997/04/10 2,080 2,100 2,070 2,100 39,000
1997/04/09 2,120 2,130 2,080 2,100 24,000
1997/04/08 2,070 2,130 2,030 2,130 62,000
1997/04/07 2,080 2,080 2,080 2,080 20,000
1997/04/04 2,100 2,100 2,070 2,100 17,000
1997/04/03 2,110 2,130 2,100 2,100 167,000
1997/04/02 2,140 2,140 2,050 2,100 26,000
1997/04/01 2,050 2,110 2,050 2,100 23,000
1997/03/31 2,130 2,140 2,090 2,130 35,000
1997/03/28 2,110 2,120 2,080 2,120 26,000
1997/03/27 2,130 2,140 2,080 2,120 42,000
1997/03/26 2,060 2,140 2,050 2,140 20,000
1997/03/25 2,080 2,110 2,000 2,050 43,000
1997/03/24 1,950 2,040 1,950 2,040 81,000
1997/03/21 2,010 2,010 1,980 1,980 25,000
1997/03/19 2,000 2,040 2,000 2,000 13,000
1997/03/18 2,040 2,050 2,030 2,040 11,000
1997/03/17 2,040 2,040 2,040 2,040 37,000
1997/03/14 1,990 2,040 1,990 2,040 27,000
1997/03/13 2,010 2,020 2,000 2,020 12,000
1997/03/12 2,010 2,030 2,010 2,020 140,000
1997/03/11 2,040 2,050 2,030 2,030 30,000
1997/03/10 2,040 2,050 2,040 2,050 8,000
1997/03/07 2,030 2,030 2,010 2,030 13,000
1997/03/06 2,000 2,030 2,000 2,030 46,000
1997/03/05 2,070 2,070 2,010 2,010 51,000
1997/03/04 2,030 2,030 2,000 2,030 25,000
1997/03/03 2,040 2,040 2,000 2,010 28,000
1997/02/28 2,060 2,060 2,020 2,040 16,000
1997/02/27 2,070 2,070 2,050 2,060 19,000
1997/02/26 2,060 2,070 2,060 2,070 50,000
1997/02/25 2,060 2,070 2,050 2,060 121,000
1997/02/24 2,020 2,070 2,020 2,070 35,000
1997/02/21 2,030 2,070 2,000 2,030 73,000
1997/02/20 2,010 2,050 2,010 2,030 65,000
1997/02/19 1,980 2,010 1,980 2,010 12,000
1997/02/18 1,980 2,050 1,980 2,050 35,000
1997/02/17 2,000 2,030 1,980 2,030 40,000
1997/02/14 2,030 2,030 2,000 2,000 52,000
1997/02/13 2,050 2,050 2,010 2,050 21,000
1997/02/12 2,040 2,040 2,000 2,000 16,000
1997/02/10 1,990 2,040 1,990 2,040 50,000
1997/02/07 1,960 1,990 1,950 1,990 17,000
1997/02/06 1,950 1,960 1,950 1,960 26,000
1997/02/05 1,950 1,960 1,940 1,960 39,000
1997/02/04 1,950 1,970 1,940 1,960 582,000
1997/02/03 1,900 1,900 1,890 1,890 7,000
1997/01/31 1,840 1,860 1,840 1,850 82,000
1997/01/30 1,830 1,830 1,820 1,820 29,000
1997/01/29 1,850 1,870 1,850 1,860 37,000
1997/01/28 1,840 1,880 1,840 1,880 55,000
1997/01/27 1,840 1,850 1,840 1,850 17,000
1997/01/24 1,830 1,850 1,830 1,850 59,000
1997/01/23 1,850 1,850 1,830 1,830 52,000
1997/01/22 1,830 1,870 1,830 1,870 75,000
1997/01/21 1,840 1,850 1,820 1,830 126,000
1997/01/20 1,840 1,840 1,820 1,830 91,000
1997/01/17 1,900 1,900 1,810 1,810 89,000
1997/01/16 1,920 1,930 1,920 1,930 16,000
1997/01/14 1,920 1,930 1,900 1,910 57,000
1997/01/13 1,870 1,930 1,870 1,930 50,000
1997/01/10 2,050 2,050 1,880 1,890 31,000
1997/01/09 2,100 2,100 2,050 2,050 59,000
1997/01/08 2,130 2,150 2,130 2,140 64,000
1997/01/07 2,140 2,150 2,110 2,150 23,000
1997/01/06 2,130 2,130 2,110 2,110 16,000

このページの先頭へ