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 |
---|---|---|---|---|---|
2011/12/30 | 906 | 919 | 906 | 919 | 50,000 |
2011/12/29 | 910 | 911 | 903 | 911 | 61,500 |
2011/12/28 | 908 | 909 | 905 | 907 | 361,500 |
2011/12/27 | 922 | 922 | 917 | 917 | 624,700 |
2011/12/26 | 924 | 925 | 920 | 922 | 122,900 |
2011/12/22 | 928 | 930 | 926 | 926 | 53,500 |
2011/12/21 | 932 | 933 | 928 | 930 | 31,100 |
2011/12/20 | 918 | 932 | 918 | 930 | 41,800 |
2011/12/19 | 925 | 925 | 918 | 920 | 55,100 |
2011/12/16 | 928 | 935 | 928 | 928 | 31,100 |
2011/12/15 | 934 | 937 | 929 | 929 | 32,100 |
2011/12/14 | 934 | 938 | 933 | 938 | 34,900 |
2011/12/13 | 933 | 938 | 930 | 937 | 36,100 |
2011/12/12 | 933 | 937 | 931 | 934 | 31,200 |
2011/12/09 | 928 | 934 | 923 | 933 | 75,800 |
2011/12/08 | 937 | 937 | 930 | 933 | 38,600 |
2011/12/07 | 932 | 938 | 931 | 938 | 40,100 |
2011/12/06 | 938 | 941 | 932 | 934 | 62,600 |
2011/12/05 | 928 | 937 | 926 | 937 | 54,100 |
2011/12/02 | 919 | 930 | 913 | 929 | 102,800 |
2011/12/01 | 915 | 920 | 914 | 914 | 42,800 |
2011/11/30 | 910 | 915 | 907 | 914 | 81,900 |
2011/11/29 | 902 | 910 | 900 | 910 | 30,200 |
2011/11/28 | 900 | 903 | 897 | 900 | 29,400 |
2011/11/25 | 899 | 900 | 895 | 895 | 18,700 |
2011/11/24 | 893 | 898 | 891 | 898 | 15,700 |
2011/11/22 | 892 | 900 | 890 | 900 | 33,100 |
2011/11/21 | 890 | 894 | 888 | 894 | 13,300 |
2011/11/18 | 890 | 898 | 890 | 894 | 19,500 |
2011/11/17 | 894 | 898 | 887 | 896 | 22,700 |
2011/11/16 | 891 | 897 | 890 | 894 | 16,800 |
2011/11/15 | 898 | 898 | 888 | 893 | 17,500 |
2011/11/14 | 897 | 898 | 894 | 898 | 14,300 |
2011/11/11 | 887 | 895 | 887 | 892 | 19,500 |
2011/11/10 | 889 | 894 | 884 | 893 | 18,700 |
2011/11/09 | 885 | 897 | 885 | 897 | 25,800 |
2011/11/08 | 885 | 895 | 884 | 884 | 18,500 |
2011/11/07 | 891 | 893 | 885 | 893 | 18,800 |
2011/11/04 | 877 | 891 | 877 | 891 | 19,800 |
2011/11/02 | 881 | 888 | 877 | 879 | 31,600 |
2011/11/01 | 886 | 894 | 883 | 889 | 19,400 |
2011/10/31 | 887 | 892 | 876 | 886 | 23,200 |
2011/10/28 | 880 | 886 | 872 | 879 | 32,300 |
2011/10/27 | 865 | 878 | 863 | 871 | 18,700 |
2011/10/26 | 875 | 877 | 862 | 866 | 24,200 |
2011/10/25 | 877 | 883 | 875 | 877 | 16,100 |
2011/10/24 | 874 | 888 | 874 | 882 | 15,900 |
2011/10/21 | 876 | 876 | 868 | 872 | 18,200 |
2011/10/20 | 885 | 886 | 875 | 875 | 33,400 |
2011/10/19 | 890 | 896 | 886 | 886 | 16,900 |
2011/10/18 | 896 | 898 | 890 | 890 | 20,500 |
2011/10/17 | 882 | 896 | 882 | 896 | 30,000 |
2011/10/14 | 881 | 885 | 880 | 880 | 20,000 |
2011/10/13 | 896 | 896 | 886 | 888 | 19,500 |
2011/10/12 | 895 | 896 | 891 | 894 | 17,600 |
2011/10/11 | 887 | 894 | 883 | 893 | 27,000 |
2011/10/07 | 879 | 889 | 877 | 887 | 29,300 |
2011/10/06 | 870 | 880 | 870 | 879 | 27,500 |
2011/10/05 | 885 | 885 | 869 | 870 | 25,900 |
2011/10/04 | 882 | 889 | 871 | 887 | 32,700 |
2011/10/03 | 879 | 890 | 866 | 887 | 37,600 |
2011/09/30 | 893 | 894 | 883 | 890 | 35,900 |
2011/09/29 | 862 | 893 | 862 | 893 | 68,700 |
2011/09/28 | 858 | 879 | 858 | 879 | 77,500 |
2011/09/27 | 856 | 860 | 855 | 860 | 54,900 |
2011/09/26 | 851 | 856 | 844 | 852 | 49,700 |
2011/09/22 | 845 | 850 | 841 | 849 | 37,300 |
2011/09/21 | 853 | 853 | 845 | 846 | 23,900 |
2011/09/20 | 852 | 855 | 847 | 848 | 16,100 |
2011/09/16 | 855 | 860 | 849 | 860 | 40,800 |
2011/09/15 | 858 | 858 | 847 | 850 | 34,700 |
2011/09/14 | 858 | 860 | 851 | 851 | 25,100 |
2011/09/13 | 852 | 858 | 851 | 853 | 25,200 |
2011/09/12 | 849 | 850 | 844 | 849 | 24,700 |
2011/09/09 | 856 | 860 | 851 | 858 | 70,500 |
2011/09/08 | 850 | 851 | 846 | 851 | 21,600 |
2011/09/07 | 848 | 850 | 845 | 850 | 31,700 |
2011/09/06 | 844 | 848 | 842 | 847 | 26,600 |
2011/09/05 | 839 | 844 | 838 | 844 | 13,200 |
2011/09/02 | 844 | 847 | 838 | 846 | 23,400 |
2011/09/01 | 849 | 849 | 844 | 848 | 20,300 |
2011/08/31 | 844 | 847 | 842 | 847 | 28,300 |
2011/08/30 | 842 | 844 | 838 | 844 | 23,900 |
2011/08/29 | 839 | 840 | 833 | 839 | 34,000 |
2011/08/26 | 838 | 839 | 835 | 839 | 19,300 |
2011/08/25 | 825 | 838 | 825 | 834 | 31,700 |
2011/08/24 | 828 | 833 | 822 | 826 | 26,400 |
2011/08/23 | 820 | 830 | 820 | 826 | 37,500 |
2011/08/22 | 820 | 824 | 813 | 813 | 19,900 |
2011/08/19 | 810 | 820 | 810 | 820 | 37,500 |
2011/08/18 | 815 | 824 | 815 | 820 | 25,600 |
2011/08/17 | 816 | 821 | 815 | 818 | 12,800 |
2011/08/16 | 812 | 822 | 811 | 821 | 14,000 |
2011/08/15 | 818 | 818 | 808 | 814 | 17,700 |
2011/08/12 | 812 | 818 | 802 | 808 | 35,200 |
2011/08/11 | 808 | 811 | 803 | 811 | 30,900 |
2011/08/10 | 811 | 818 | 811 | 812 | 36,800 |
2011/08/09 | 800 | 800 | 790 | 797 | 65,500 |
2011/08/08 | 816 | 816 | 805 | 806 | 34,000 |
2011/08/05 | 823 | 825 | 819 | 820 | 57,800 |
2011/08/04 | 831 | 837 | 830 | 831 | 25,400 |
2011/08/03 | 835 | 836 | 833 | 833 | 43,500 |
2011/08/02 | 836 | 838 | 833 | 835 | 16,000 |
2011/08/01 | 835 | 842 | 834 | 837 | 20,600 |
2011/07/29 | 833 | 840 | 827 | 840 | 66,600 |
2011/07/28 | 839 | 840 | 826 | 826 | 87,200 |
2011/07/27 | 841 | 844 | 837 | 840 | 44,400 |
2011/07/26 | 843 | 845 | 840 | 842 | 20,100 |
2011/07/25 | 840 | 845 | 840 | 842 | 13,700 |
2011/07/22 | 839 | 844 | 839 | 844 | 19,200 |
2011/07/21 | 840 | 842 | 837 | 837 | 18,700 |
2011/07/20 | 840 | 844 | 839 | 840 | 22,500 |
2011/07/19 | 836 | 840 | 836 | 837 | 28,200 |
2011/07/15 | 835 | 843 | 835 | 839 | 26,700 |
2011/07/14 | 841 | 842 | 835 | 835 | 27,000 |
2011/07/13 | 839 | 845 | 838 | 843 | 32,800 |
2011/07/12 | 831 | 840 | 831 | 839 | 32,800 |
2011/07/11 | 839 | 840 | 837 | 840 | 26,300 |
2011/07/08 | 845 | 846 | 839 | 839 | 58,200 |
2011/07/07 | 833 | 839 | 831 | 838 | 36,500 |
2011/07/06 | 828 | 832 | 827 | 831 | 60,100 |
2011/07/05 | 831 | 833 | 828 | 831 | 38,500 |
2011/07/04 | 834 | 836 | 832 | 832 | 25,200 |
2011/07/01 | 834 | 834 | 828 | 829 | 53,600 |
2011/06/30 | 828 | 831 | 826 | 830 | 54,400 |
2011/06/29 | 828 | 830 | 826 | 828 | 39,600 |
2011/06/28 | 830 | 836 | 822 | 827 | 356,500 |
2011/06/27 | 846 | 850 | 839 | 839 | 754,600 |
2011/06/24 | 854 | 856 | 854 | 855 | 91,300 |
2011/06/23 | 855 | 857 | 854 | 856 | 46,700 |
2011/06/22 | 854 | 858 | 854 | 857 | 51,600 |
2011/06/21 | 858 | 858 | 850 | 855 | 38,600 |
2011/06/20 | 852 | 859 | 852 | 854 | 46,500 |
2011/06/17 | 857 | 857 | 851 | 851 | 31,900 |
2011/06/16 | 858 | 858 | 855 | 855 | 23,600 |
2011/06/15 | 859 | 860 | 856 | 858 | 17,100 |
2011/06/14 | 855 | 860 | 855 | 859 | 23,400 |
2011/06/13 | 852 | 855 | 852 | 854 | 15,000 |
2011/06/10 | 857 | 859 | 855 | 856 | 55,200 |
2011/06/09 | 855 | 855 | 850 | 851 | 21,000 |
2011/06/08 | 859 | 859 | 853 | 856 | 21,900 |
2011/06/07 | 856 | 860 | 850 | 858 | 22,800 |
2011/06/06 | 860 | 860 | 854 | 857 | 23,000 |
2011/06/03 | 860 | 862 | 855 | 855 | 25,800 |
2011/06/02 | 861 | 862 | 856 | 861 | 26,700 |
2011/06/01 | 863 | 865 | 858 | 864 | 23,100 |
2011/05/31 | 853 | 861 | 851 | 861 | 38,200 |
2011/05/30 | 846 | 850 | 846 | 850 | 28,800 |
2011/05/27 | 844 | 848 | 843 | 845 | 49,800 |
2011/05/26 | 844 | 847 | 842 | 842 | 18,700 |
2011/05/25 | 839 | 842 | 837 | 841 | 37,200 |
2011/05/24 | 832 | 840 | 832 | 839 | 56,200 |
2011/05/23 | 832 | 838 | 832 | 833 | 55,400 |
2011/05/20 | 836 | 840 | 833 | 833 | 40,700 |
2011/05/19 | 833 | 838 | 833 | 833 | 18,400 |
2011/05/18 | 830 | 836 | 830 | 833 | 15,600 |
2011/05/17 | 831 | 834 | 829 | 829 | 19,500 |
2011/05/16 | 830 | 834 | 830 | 831 | 21,800 |
2011/05/13 | 841 | 841 | 832 | 834 | 49,900 |
2011/05/12 | 840 | 844 | 840 | 840 | 11,700 |
2011/05/11 | 845 | 848 | 841 | 841 | 24,100 |
2011/05/10 | 841 | 846 | 841 | 842 | 26,400 |
2011/05/09 | 845 | 845 | 840 | 841 | 22,400 |
2011/05/06 | 843 | 843 | 840 | 843 | 17,800 |
2011/05/02 | 840 | 844 | 840 | 843 | 20,000 |
2011/04/28 | 833 | 837 | 829 | 835 | 21,300 |
2011/04/27 | 830 | 836 | 826 | 828 | 25,500 |
2011/04/26 | 836 | 836 | 827 | 828 | 21,700 |
2011/04/25 | 830 | 834 | 827 | 829 | 22,300 |
2011/04/22 | 820 | 827 | 820 | 826 | 16,300 |
2011/04/21 | 820 | 825 | 818 | 818 | 13,900 |
2011/04/20 | 819 | 830 | 819 | 819 | 29,900 |
2011/04/19 | 818 | 821 | 813 | 819 | 17,300 |
2011/04/18 | 819 | 824 | 817 | 819 | 18,800 |
2011/04/15 | 820 | 821 | 814 | 818 | 15,400 |
2011/04/14 | 810 | 820 | 806 | 819 | 24,900 |
2011/04/13 | 805 | 814 | 802 | 809 | 25,600 |
2011/04/12 | 803 | 808 | 800 | 805 | 29,600 |
2011/04/11 | 806 | 812 | 802 | 808 | 21,500 |
2011/04/08 | 793 | 813 | 792 | 807 | 42,000 |
2011/04/07 | 794 | 801 | 793 | 795 | 32,800 |
2011/04/06 | 807 | 809 | 792 | 794 | 52,500 |
2011/04/05 | 813 | 813 | 805 | 807 | 33,500 |
2011/04/04 | 818 | 819 | 810 | 813 | 15,800 |
2011/04/01 | 820 | 823 | 812 | 812 | 29,100 |
2011/03/31 | 808 | 819 | 808 | 819 | 27,800 |
2011/03/30 | 807 | 814 | 800 | 814 | 41,000 |
2011/03/29 | 810 | 811 | 799 | 802 | 42,400 |
2011/03/28 | 796 | 815 | 787 | 815 | 34,500 |
2011/03/25 | 782 | 790 | 780 | 786 | 39,400 |
2011/03/24 | 795 | 799 | 780 | 780 | 51,400 |
2011/03/23 | 813 | 814 | 800 | 803 | 38,700 |
2011/03/22 | 822 | 826 | 803 | 808 | 36,300 |
2011/03/18 | 737 | 792 | 737 | 790 | 82,400 |
2011/03/17 | 710 | 741 | 700 | 734 | 69,400 |
2011/03/16 | 675 | 725 | 675 | 723 | 102,300 |
2011/03/15 | 750 | 752 | 666 | 685 | 142,400 |
2011/03/14 | 722 | 804 | 701 | 757 | 103,000 |
2011/03/11 | 851 | 852 | 842 | 842 | 105,800 |
2011/03/10 | 857 | 869 | 853 | 853 | 30,000 |
2011/03/09 | 858 | 872 | 858 | 858 | 16,700 |
2011/03/08 | 865 | 865 | 857 | 857 | 21,800 |
2011/03/07 | 874 | 875 | 862 | 865 | 33,100 |
2011/03/04 | 877 | 878 | 874 | 874 | 14,100 |
2011/03/03 | 873 | 880 | 873 | 875 | 16,400 |
2011/03/02 | 877 | 879 | 875 | 875 | 35,100 |
2011/03/01 | 878 | 884 | 875 | 882 | 25,200 |
2011/02/28 | 879 | 879 | 864 | 877 | 38,700 |
2011/02/25 | 865 | 885 | 864 | 878 | 42,400 |
2011/02/24 | 871 | 873 | 864 | 867 | 33,000 |
2011/02/23 | 871 | 881 | 871 | 872 | 40,200 |
2011/02/22 | 883 | 884 | 876 | 879 | 28,500 |
2011/02/21 | 885 | 885 | 876 | 882 | 35,100 |
2011/02/18 | 889 | 890 | 884 | 884 | 15,000 |
2011/02/17 | 886 | 890 | 884 | 889 | 41,600 |
2011/02/16 | 887 | 888 | 884 | 886 | 29,900 |
2011/02/15 | 875 | 887 | 874 | 883 | 65,000 |
2011/02/14 | 868 | 875 | 868 | 875 | 28,300 |
2011/02/10 | 865 | 870 | 864 | 867 | 27,800 |
2011/02/09 | 865 | 869 | 863 | 864 | 41,200 |
2011/02/08 | 863 | 863 | 858 | 860 | 15,900 |
2011/02/07 | 846 | 863 | 845 | 862 | 52,300 |
2011/02/04 | 846 | 856 | 846 | 855 | 29,800 |
2011/02/03 | 850 | 850 | 845 | 847 | 14,100 |
2011/02/02 | 845 | 851 | 845 | 848 | 27,900 |
2011/02/01 | 840 | 844 | 840 | 843 | 22,900 |
2011/01/31 | 840 | 843 | 838 | 839 | 41,500 |
2011/01/28 | 850 | 850 | 842 | 845 | 30,000 |
2011/01/27 | 853 | 853 | 847 | 851 | 11,000 |
2011/01/26 | 850 | 853 | 848 | 849 | 17,400 |
2011/01/25 | 847 | 852 | 846 | 850 | 17,300 |
2011/01/24 | 843 | 849 | 842 | 849 | 22,500 |
2011/01/21 | 846 | 849 | 843 | 844 | 48,900 |
2011/01/20 | 846 | 849 | 844 | 847 | 54,300 |
2011/01/19 | 847 | 850 | 844 | 846 | 28,000 |
2011/01/18 | 853 | 853 | 847 | 848 | 36,800 |
2011/01/17 | 852 | 854 | 850 | 852 | 37,700 |
2011/01/14 | 854 | 857 | 850 | 852 | 37,300 |
2011/01/13 | 853 | 858 | 850 | 854 | 37,500 |
2011/01/12 | 852 | 857 | 847 | 853 | 41,000 |
2011/01/11 | 843 | 854 | 841 | 852 | 71,600 |
2011/01/07 | 845 | 845 | 840 | 840 | 60,000 |
2011/01/06 | 842 | 845 | 841 | 844 | 63,800 |
2011/01/05 | 847 | 847 | 841 | 843 | 68,400 |
2011/01/04 | 846 | 850 | 844 | 846 | 45,100 |