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
2008/12/30 939 940 933 936 28,800
2008/12/29 939 943 930 936 46,400
2008/12/26 913 935 911 925 70,400
2008/12/25 910 918 900 906 188,300
2008/12/24 950 953 934 950 286,400
2008/12/22 945 959 939 955 208,700
2008/12/19 1,045 1,052 1,043 1,045 63,400
2008/12/18 1,046 1,052 1,039 1,045 63,600
2008/12/17 1,049 1,049 1,037 1,047 38,500
2008/12/16 1,049 1,049 1,033 1,041 51,700
2008/12/15 1,048 1,058 1,043 1,053 82,300
2008/12/12 1,031 1,036 1,010 1,022 139,900
2008/12/11 1,049 1,049 1,020 1,037 68,900
2008/12/10 1,044 1,057 1,023 1,029 53,200
2008/12/09 1,051 1,064 1,035 1,048 35,100
2008/12/08 1,030 1,058 1,028 1,051 69,100
2008/12/05 1,008 1,035 1,004 1,025 66,600
2008/12/04 1,005 1,008 998 1,007 53,500
2008/12/03 989 1,010 984 1,007 91,300
2008/12/02 981 1,002 980 983 66,900
2008/12/01 1,000 1,000 981 994 37,500
2008/11/28 984 994 984 993 42,900
2008/11/27 982 991 981 987 36,400
2008/11/26 1,009 1,009 980 984 42,900
2008/11/25 1,020 1,020 990 1,008 37,000
2008/11/21 980 1,006 953 1,006 73,100
2008/11/20 1,005 1,005 983 988 43,900
2008/11/19 999 1,006 991 1,006 69,900
2008/11/18 1,018 1,018 991 1,011 56,700
2008/11/17 992 1,026 992 1,008 67,700
2008/11/14 1,009 1,014 998 1,007 57,500
2008/11/13 996 1,011 982 999 70,400
2008/11/12 1,002 1,011 1,000 1,007 55,400
2008/11/11 1,014 1,040 992 1,037 66,700
2008/11/10 1,000 1,030 1,000 1,028 46,900
2008/11/07 1,002 1,031 990 995 78,200
2008/11/06 985 1,055 985 1,042 84,000
2008/11/05 996 1,040 995 1,040 85,800
2008/11/04 984 1,000 981 993 44,700
2008/10/31 971 995 955 994 88,900
2008/10/30 935 973 918 973 93,600
2008/10/29 899 918 867 916 82,700
2008/10/28 816 865 801 861 71,200
2008/10/27 843 885 820 836 60,000
2008/10/24 900 900 851 860 58,900
2008/10/23 851 895 837 894 62,900
2008/10/22 903 909 878 878 52,400
2008/10/21 923 944 910 923 52,500
2008/10/20 890 900 882 899 55,500
2008/10/17 880 894 850 892 77,200
2008/10/16 832 859 803 830 96,400
2008/10/15 850 864 833 863 78,500
2008/10/14 843 843 820 843 75,200
2008/10/10 750 763 730 743 112,700
2008/10/09 751 796 716 777 110,900
2008/10/08 800 824 750 755 97,300
2008/10/07 803 849 783 830 93,800
2008/10/06 914 914 860 871 99,400
2008/10/03 915 924 912 922 36,400
2008/10/02 923 933 913 917 60,500
2008/10/01 944 945 915 923 62,700
2008/09/30 909 940 901 940 73,500
2008/09/29 920 943 917 934 60,800
2008/09/26 931 931 911 915 90,900
2008/09/25 933 936 924 930 65,700
2008/09/24 950 951 934 942 82,300
2008/09/22 977 987 950 951 103,200
2008/09/19 981 991 962 973 115,200
2008/09/18 968 994 957 991 101,200
2008/09/17 993 993 961 972 129,100
2008/09/16 980 994 958 991 145,100
2008/09/12 989 996 974 981 75,900
2008/09/11 971 980 963 970 58,500
2008/09/10 960 990 960 973 63,200
2008/09/09 980 993 964 969 56,800
2008/09/08 986 1,012 980 1,000 121,400
2008/09/05 960 982 959 978 59,800
2008/09/04 968 985 957 974 42,100
2008/09/03 962 965 951 965 31,300
2008/09/02 974 976 950 953 61,000
2008/09/01 987 987 968 968 47,100
2008/08/29 972 989 968 986 81,200
2008/08/28 971 971 950 962 47,000
2008/08/27 973 976 958 961 58,800
2008/08/26 990 990 969 978 45,000
2008/08/25 990 998 984 990 47,500
2008/08/22 982 982 955 964 70,000
2008/08/21 977 981 971 974 37,800
2008/08/20 975 989 970 981 67,700
2008/08/19 985 985 972 977 60,000
2008/08/18 978 996 976 979 86,400
2008/08/15 970 983 968 977 66,900
2008/08/14 984 988 971 972 71,000
2008/08/13 1,015 1,016 984 991 90,900
2008/08/12 1,034 1,039 1,016 1,016 65,900
2008/08/11 1,035 1,071 1,033 1,035 83,800
2008/08/08 1,060 1,095 1,058 1,091 32,200
2008/08/07 1,103 1,104 1,064 1,070 46,500
2008/08/06 1,080 1,106 1,070 1,101 55,600
2008/08/05 1,074 1,088 1,058 1,060 66,100
2008/08/04 1,082 1,090 1,077 1,077 32,300
2008/08/01 1,098 1,104 1,077 1,082 46,700
2008/07/31 1,080 1,096 1,076 1,096 69,000
2008/07/30 1,063 1,077 1,060 1,060 71,000
2008/07/29 1,058 1,058 1,023 1,054 46,500
2008/07/28 1,068 1,087 1,066 1,078 45,600
2008/07/25 1,072 1,091 1,065 1,071 43,500
2008/07/24 1,071 1,074 1,055 1,071 41,400
2008/07/23 1,039 1,068 1,039 1,051 52,100
2008/07/22 1,018 1,029 1,018 1,028 48,200
2008/07/18 1,015 1,033 1,015 1,019 27,500
2008/07/17 1,030 1,030 1,011 1,014 49,900
2008/07/16 1,028 1,044 1,024 1,030 40,200
2008/07/15 1,044 1,055 1,025 1,031 56,000
2008/07/14 1,035 1,070 1,034 1,044 56,300
2008/07/11 1,041 1,052 1,035 1,041 62,300
2008/07/10 1,027 1,048 1,021 1,042 42,600
2008/07/09 1,035 1,048 1,025 1,026 66,600
2008/07/08 1,050 1,051 1,022 1,029 75,900
2008/07/07 1,043 1,058 1,034 1,052 49,300
2008/07/04 1,057 1,062 1,048 1,060 46,200
2008/07/03 1,064 1,071 1,053 1,063 50,700
2008/07/02 1,090 1,096 1,064 1,064 46,600
2008/07/01 1,094 1,099 1,072 1,079 71,400
2008/06/30 1,088 1,101 1,086 1,094 45,000
2008/06/27 1,085 1,097 1,072 1,090 59,900
2008/06/26 1,096 1,097 1,084 1,095 80,200
2008/06/25 1,100 1,110 1,083 1,100 220,900
2008/06/24 1,140 1,141 1,125 1,133 283,100
2008/06/23 1,131 1,143 1,131 1,142 87,600
2008/06/20 1,149 1,150 1,133 1,133 59,300
2008/06/19 1,150 1,157 1,126 1,132 96,100
2008/06/18 1,166 1,166 1,150 1,151 67,000
2008/06/17 1,168 1,169 1,155 1,157 60,600
2008/06/16 1,154 1,165 1,154 1,160 61,200
2008/06/13 1,150 1,168 1,150 1,154 84,600
2008/06/12 1,152 1,162 1,148 1,154 108,200
2008/06/11 1,156 1,169 1,152 1,157 44,000
2008/06/10 1,176 1,176 1,155 1,158 45,800
2008/06/09 1,165 1,172 1,156 1,157 54,400
2008/06/06 1,180 1,200 1,177 1,177 62,900
2008/06/05 1,165 1,180 1,164 1,179 28,600
2008/06/04 1,146 1,178 1,134 1,162 63,200
2008/06/03 1,149 1,149 1,134 1,135 61,000
2008/06/02 1,135 1,150 1,135 1,145 34,900
2008/05/30 1,134 1,149 1,134 1,134 41,800
2008/05/29 1,127 1,142 1,123 1,135 37,600
2008/05/28 1,120 1,122 1,101 1,112 52,200
2008/05/27 1,096 1,124 1,096 1,113 49,300
2008/05/26 1,131 1,135 1,091 1,094 159,300
2008/05/23 1,125 1,141 1,122 1,129 48,700
2008/05/22 1,126 1,135 1,121 1,126 56,100
2008/05/21 1,151 1,152 1,124 1,134 74,500
2008/05/20 1,163 1,170 1,157 1,158 37,300
2008/05/19 1,177 1,179 1,159 1,162 66,900
2008/05/16 1,186 1,200 1,181 1,182 68,800
2008/05/15 1,187 1,199 1,181 1,186 98,300
2008/05/14 1,125 1,175 1,123 1,169 119,700
2008/05/13 1,112 1,125 1,112 1,123 53,900
2008/05/12 1,091 1,118 1,090 1,114 56,700
2008/05/09 1,116 1,119 1,098 1,098 65,000
2008/05/08 1,106 1,119 1,106 1,116 50,200
2008/05/07 1,092 1,111 1,092 1,105 99,500
2008/05/02 1,083 1,100 1,083 1,095 41,200
2008/05/01 1,094 1,094 1,078 1,080 46,200
2008/04/30 1,090 1,098 1,086 1,090 30,100
2008/04/28 1,090 1,100 1,082 1,100 38,000
2008/04/25 1,068 1,095 1,066 1,089 49,100
2008/04/24 1,069 1,069 1,058 1,062 26,900
2008/04/23 1,050 1,068 1,050 1,063 36,300
2008/04/22 1,055 1,060 1,052 1,055 42,500
2008/04/21 1,057 1,057 1,047 1,055 37,500
2008/04/18 1,039 1,051 1,032 1,049 44,500
2008/04/17 1,026 1,046 1,019 1,038 69,900
2008/04/16 1,028 1,028 1,015 1,022 53,300
2008/04/15 1,011 1,029 1,004 1,029 57,000
2008/04/14 1,006 1,013 996 1,011 68,500
2008/04/11 1,007 1,026 1,007 1,026 44,500
2008/04/10 1,002 1,025 995 997 59,100
2008/04/09 1,020 1,020 995 1,002 150,400
2008/04/08 1,050 1,050 1,023 1,024 102,900
2008/04/07 1,074 1,075 1,053 1,060 58,200
2008/04/04 1,078 1,078 1,064 1,068 49,900
2008/04/03 1,084 1,084 1,074 1,079 49,400
2008/04/02 1,068 1,085 1,068 1,079 49,100
2008/04/01 1,056 1,065 1,048 1,058 82,900
2008/03/31 1,075 1,081 1,038 1,045 85,500
2008/03/28 1,040 1,081 1,037 1,073 101,800
2008/03/27 1,035 1,048 1,034 1,046 80,200
2008/03/26 1,031 1,044 1,020 1,034 48,200
2008/03/25 1,021 1,045 1,016 1,028 58,400
2008/03/24 1,017 1,034 1,014 1,016 52,700
2008/03/21 999 1,029 999 1,029 100,000
2008/03/19 982 995 980 995 78,200
2008/03/18 945 978 940 972 185,100
2008/03/17 946 946 921 937 75,200
2008/03/14 979 979 952 953 181,600
2008/03/13 990 998 980 980 89,000
2008/03/12 993 1,004 987 1,000 134,600
2008/03/11 962 976 953 973 75,200
2008/03/10 980 983 951 952 136,400
2008/03/07 985 1,000 980 981 109,300
2008/03/06 988 1,021 980 994 127,000
2008/03/05 1,000 1,004 980 981 185,900
2008/03/04 1,039 1,040 1,000 1,004 194,800
2008/03/03 1,056 1,056 1,036 1,038 98,000
2008/02/29 1,074 1,076 1,058 1,062 98,100
2008/02/28 1,071 1,086 1,066 1,083 68,400
2008/02/27 1,080 1,094 1,079 1,086 130,200
2008/02/26 1,099 1,099 1,046 1,046 127,900
2008/02/25 1,076 1,094 1,068 1,073 92,800
2008/02/22 1,058 1,077 1,056 1,075 100,100
2008/02/21 1,043 1,077 1,043 1,069 75,100
2008/02/20 1,074 1,080 1,041 1,041 156,300
2008/02/19 1,080 1,080 1,061 1,074 70,100
2008/02/18 1,057 1,087 1,056 1,060 115,300
2008/02/15 1,071 1,076 1,011 1,058 347,100
2008/02/14 1,070 1,095 1,062 1,084 145,400
2008/02/13 1,100 1,112 1,069 1,078 177,100
2008/02/12 1,112 1,125 1,104 1,112 147,100
2008/02/08 1,109 1,134 1,106 1,115 143,000
2008/02/07 1,097 1,119 1,096 1,109 133,600
2008/02/06 1,116 1,118 1,096 1,096 214,200
2008/02/05 1,156 1,160 1,131 1,136 221,800
2008/02/04 1,160 1,165 1,155 1,156 142,600
2008/02/01 1,171 1,172 1,147 1,147 161,900
2008/01/31 1,115 1,166 1,107 1,166 213,500
2008/01/30 1,140 1,143 1,110 1,116 234,500
2008/01/29 1,143 1,170 1,127 1,140 175,300
2008/01/28 1,171 1,181 1,139 1,142 155,200
2008/01/25 1,137 1,170 1,129 1,170 149,600
2008/01/24 1,085 1,131 1,081 1,126 157,700
2008/01/23 1,067 1,098 1,060 1,077 192,400
2008/01/22 1,080 1,087 1,055 1,059 198,200
2008/01/21 1,083 1,108 1,076 1,089 153,500
2008/01/18 1,045 1,109 1,042 1,102 154,800
2008/01/17 1,046 1,073 1,044 1,070 150,800
2008/01/16 1,060 1,068 1,038 1,051 188,700
2008/01/15 1,100 1,110 1,076 1,076 212,500
2008/01/11 1,119 1,122 1,086 1,093 146,800
2008/01/10 1,128 1,128 1,104 1,107 136,300
2008/01/09 1,100 1,127 1,087 1,127 148,900
2008/01/08 1,098 1,112 1,092 1,110 161,000
2008/01/07 1,100 1,106 1,077 1,098 168,900
2008/01/04 1,150 1,150 1,104 1,109 115,800

このページの先頭へ