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 |
---|---|---|---|---|---|
2014/12/30 | 1,702 | 1,705 | 1,672 | 1,678 | 319,400 |
2014/12/29 | 1,721 | 1,721 | 1,690 | 1,719 | 264,100 |
2014/12/26 | 1,742 | 1,744 | 1,708 | 1,719 | 644,800 |
2014/12/25 | 1,747 | 1,763 | 1,743 | 1,756 | 940,200 |
2014/12/24 | 1,740 | 1,747 | 1,736 | 1,747 | 220,800 |
2014/12/22 | 1,723 | 1,735 | 1,720 | 1,734 | 245,500 |
2014/12/19 | 1,721 | 1,724 | 1,711 | 1,723 | 164,400 |
2014/12/18 | 1,733 | 1,733 | 1,709 | 1,714 | 254,800 |
2014/12/17 | 1,725 | 1,735 | 1,718 | 1,718 | 133,300 |
2014/12/16 | 1,740 | 1,740 | 1,723 | 1,725 | 189,900 |
2014/12/15 | 1,732 | 1,756 | 1,732 | 1,743 | 162,100 |
2014/12/12 | 1,732 | 1,747 | 1,716 | 1,728 | 358,100 |
2014/12/11 | 1,715 | 1,744 | 1,715 | 1,744 | 188,400 |
2014/12/10 | 1,730 | 1,730 | 1,715 | 1,716 | 160,900 |
2014/12/09 | 1,728 | 1,734 | 1,724 | 1,729 | 80,300 |
2014/12/08 | 1,725 | 1,728 | 1,720 | 1,728 | 84,900 |
2014/12/05 | 1,721 | 1,724 | 1,715 | 1,718 | 116,000 |
2014/12/04 | 1,725 | 1,725 | 1,718 | 1,720 | 116,900 |
2014/12/03 | 1,729 | 1,729 | 1,718 | 1,724 | 112,600 |
2014/12/02 | 1,732 | 1,732 | 1,720 | 1,728 | 112,200 |
2014/12/01 | 1,727 | 1,733 | 1,720 | 1,732 | 111,800 |
2014/11/28 | 1,719 | 1,728 | 1,708 | 1,717 | 122,700 |
2014/11/27 | 1,727 | 1,738 | 1,710 | 1,716 | 146,200 |
2014/11/26 | 1,715 | 1,727 | 1,713 | 1,715 | 86,000 |
2014/11/25 | 1,715 | 1,719 | 1,699 | 1,716 | 100,700 |
2014/11/21 | 1,713 | 1,715 | 1,691 | 1,697 | 198,600 |
2014/11/20 | 1,706 | 1,715 | 1,704 | 1,708 | 76,000 |
2014/11/19 | 1,713 | 1,719 | 1,704 | 1,704 | 115,200 |
2014/11/18 | 1,706 | 1,712 | 1,703 | 1,709 | 96,900 |
2014/11/17 | 1,700 | 1,714 | 1,690 | 1,698 | 119,700 |
2014/11/14 | 1,715 | 1,715 | 1,689 | 1,697 | 136,100 |
2014/11/13 | 1,677 | 1,699 | 1,677 | 1,699 | 116,800 |
2014/11/12 | 1,696 | 1,697 | 1,673 | 1,675 | 138,800 |
2014/11/11 | 1,699 | 1,708 | 1,672 | 1,683 | 159,300 |
2014/11/10 | 1,664 | 1,697 | 1,664 | 1,689 | 134,600 |
2014/11/07 | 1,673 | 1,677 | 1,659 | 1,661 | 190,300 |
2014/11/06 | 1,701 | 1,706 | 1,669 | 1,669 | 290,300 |
2014/11/05 | 1,720 | 1,725 | 1,692 | 1,712 | 299,300 |
2014/11/04 | 1,771 | 1,779 | 1,716 | 1,716 | 375,200 |
2014/10/31 | 1,735 | 1,777 | 1,735 | 1,775 | 124,400 |
2014/10/30 | 1,738 | 1,749 | 1,730 | 1,736 | 88,400 |
2014/10/29 | 1,729 | 1,737 | 1,723 | 1,733 | 90,600 |
2014/10/28 | 1,717 | 1,726 | 1,710 | 1,717 | 62,300 |
2014/10/27 | 1,708 | 1,719 | 1,706 | 1,714 | 82,400 |
2014/10/24 | 1,702 | 1,703 | 1,690 | 1,693 | 46,800 |
2014/10/23 | 1,705 | 1,707 | 1,686 | 1,690 | 81,900 |
2014/10/22 | 1,715 | 1,717 | 1,700 | 1,712 | 54,900 |
2014/10/21 | 1,720 | 1,729 | 1,695 | 1,698 | 74,000 |
2014/10/20 | 1,671 | 1,716 | 1,671 | 1,716 | 98,100 |
2014/10/17 | 1,668 | 1,680 | 1,636 | 1,639 | 151,400 |
2014/10/16 | 1,681 | 1,702 | 1,671 | 1,673 | 157,100 |
2014/10/15 | 1,704 | 1,716 | 1,692 | 1,700 | 115,800 |
2014/10/14 | 1,712 | 1,727 | 1,706 | 1,709 | 98,100 |
2014/10/10 | 1,735 | 1,743 | 1,722 | 1,734 | 117,400 |
2014/10/09 | 1,768 | 1,781 | 1,753 | 1,753 | 73,700 |
2014/10/08 | 1,763 | 1,775 | 1,759 | 1,765 | 78,500 |
2014/10/07 | 1,800 | 1,808 | 1,782 | 1,783 | 98,100 |
2014/10/06 | 1,775 | 1,810 | 1,775 | 1,801 | 161,400 |
2014/10/03 | 1,742 | 1,763 | 1,736 | 1,762 | 101,500 |
2014/10/02 | 1,741 | 1,752 | 1,731 | 1,749 | 158,700 |
2014/10/01 | 1,772 | 1,772 | 1,753 | 1,755 | 85,600 |
2014/09/30 | 1,758 | 1,777 | 1,756 | 1,771 | 88,100 |
2014/09/29 | 1,766 | 1,770 | 1,750 | 1,760 | 49,100 |
2014/09/26 | 1,746 | 1,762 | 1,740 | 1,753 | 79,000 |
2014/09/25 | 1,771 | 1,771 | 1,743 | 1,747 | 116,200 |
2014/09/24 | 1,780 | 1,780 | 1,761 | 1,763 | 102,900 |
2014/09/22 | 1,773 | 1,785 | 1,772 | 1,777 | 65,000 |
2014/09/19 | 1,760 | 1,773 | 1,760 | 1,772 | 123,800 |
2014/09/18 | 1,744 | 1,762 | 1,737 | 1,761 | 86,400 |
2014/09/17 | 1,750 | 1,754 | 1,743 | 1,744 | 52,700 |
2014/09/16 | 1,730 | 1,750 | 1,729 | 1,749 | 85,400 |
2014/09/12 | 1,728 | 1,731 | 1,719 | 1,731 | 103,000 |
2014/09/11 | 1,740 | 1,740 | 1,718 | 1,719 | 80,600 |
2014/09/10 | 1,724 | 1,740 | 1,715 | 1,740 | 64,100 |
2014/09/09 | 1,730 | 1,730 | 1,722 | 1,723 | 37,200 |
2014/09/08 | 1,717 | 1,733 | 1,710 | 1,729 | 81,300 |
2014/09/05 | 1,729 | 1,729 | 1,712 | 1,717 | 32,900 |
2014/09/04 | 1,729 | 1,734 | 1,719 | 1,720 | 56,100 |
2014/09/03 | 1,730 | 1,736 | 1,724 | 1,734 | 66,000 |
2014/09/02 | 1,720 | 1,730 | 1,715 | 1,724 | 54,600 |
2014/09/01 | 1,707 | 1,717 | 1,696 | 1,715 | 75,300 |
2014/08/29 | 1,720 | 1,721 | 1,704 | 1,707 | 57,000 |
2014/08/28 | 1,740 | 1,740 | 1,722 | 1,728 | 51,900 |
2014/08/27 | 1,723 | 1,742 | 1,723 | 1,737 | 115,300 |
2014/08/26 | 1,724 | 1,726 | 1,712 | 1,716 | 51,900 |
2014/08/25 | 1,720 | 1,733 | 1,717 | 1,719 | 50,000 |
2014/08/22 | 1,720 | 1,722 | 1,710 | 1,717 | 83,100 |
2014/08/21 | 1,721 | 1,725 | 1,716 | 1,722 | 43,300 |
2014/08/20 | 1,730 | 1,735 | 1,715 | 1,721 | 51,400 |
2014/08/19 | 1,720 | 1,735 | 1,719 | 1,731 | 83,800 |
2014/08/18 | 1,698 | 1,716 | 1,694 | 1,712 | 72,000 |
2014/08/15 | 1,670 | 1,706 | 1,669 | 1,705 | 110,300 |
2014/08/14 | 1,666 | 1,678 | 1,666 | 1,674 | 55,500 |
2014/08/13 | 1,651 | 1,673 | 1,643 | 1,664 | 73,000 |
2014/08/12 | 1,672 | 1,685 | 1,666 | 1,671 | 37,200 |
2014/08/11 | 1,667 | 1,691 | 1,660 | 1,679 | 99,700 |
2014/08/08 | 1,652 | 1,662 | 1,638 | 1,647 | 133,400 |
2014/08/07 | 1,631 | 1,654 | 1,622 | 1,651 | 109,800 |
2014/08/06 | 1,660 | 1,669 | 1,631 | 1,633 | 109,000 |
2014/08/05 | 1,652 | 1,679 | 1,650 | 1,669 | 129,700 |
2014/08/04 | 1,663 | 1,664 | 1,648 | 1,651 | 93,700 |
2014/08/01 | 1,680 | 1,680 | 1,660 | 1,661 | 158,500 |
2014/07/31 | 1,705 | 1,709 | 1,687 | 1,693 | 78,200 |
2014/07/30 | 1,707 | 1,716 | 1,703 | 1,710 | 51,100 |
2014/07/29 | 1,728 | 1,731 | 1,707 | 1,713 | 135,000 |
2014/07/28 | 1,746 | 1,746 | 1,715 | 1,735 | 72,400 |
2014/07/25 | 1,714 | 1,745 | 1,678 | 1,736 | 298,300 |
2014/07/24 | 1,716 | 1,716 | 1,704 | 1,709 | 48,300 |
2014/07/23 | 1,716 | 1,719 | 1,708 | 1,709 | 46,700 |
2014/07/22 | 1,710 | 1,722 | 1,707 | 1,713 | 47,500 |
2014/07/18 | 1,704 | 1,717 | 1,693 | 1,710 | 64,000 |
2014/07/17 | 1,708 | 1,721 | 1,708 | 1,714 | 71,400 |
2014/07/16 | 1,708 | 1,721 | 1,706 | 1,710 | 48,800 |
2014/07/15 | 1,715 | 1,715 | 1,708 | 1,711 | 42,700 |
2014/07/14 | 1,704 | 1,718 | 1,695 | 1,714 | 89,900 |
2014/07/11 | 1,702 | 1,715 | 1,692 | 1,702 | 111,100 |
2014/07/10 | 1,740 | 1,749 | 1,715 | 1,715 | 109,600 |
2014/07/09 | 1,744 | 1,744 | 1,728 | 1,740 | 78,600 |
2014/07/08 | 1,761 | 1,767 | 1,740 | 1,759 | 117,800 |
2014/07/07 | 1,744 | 1,762 | 1,739 | 1,759 | 163,300 |
2014/07/04 | 1,710 | 1,747 | 1,709 | 1,744 | 209,400 |
2014/07/03 | 1,687 | 1,709 | 1,686 | 1,709 | 184,300 |
2014/07/02 | 1,697 | 1,697 | 1,674 | 1,687 | 111,700 |
2014/07/01 | 1,686 | 1,700 | 1,686 | 1,699 | 148,800 |
2014/06/30 | 1,685 | 1,697 | 1,680 | 1,697 | 167,800 |
2014/06/27 | 1,680 | 1,685 | 1,669 | 1,685 | 248,800 |
2014/06/26 | 1,660 | 1,685 | 1,651 | 1,675 | 760,200 |
2014/06/25 | 1,671 | 1,687 | 1,670 | 1,670 | 1,235,300 |
2014/06/24 | 1,682 | 1,689 | 1,667 | 1,687 | 275,000 |
2014/06/23 | 1,698 | 1,700 | 1,691 | 1,692 | 148,400 |
2014/06/20 | 1,695 | 1,700 | 1,689 | 1,700 | 142,800 |
2014/06/19 | 1,687 | 1,699 | 1,685 | 1,698 | 156,300 |
2014/06/18 | 1,657 | 1,693 | 1,656 | 1,687 | 141,600 |
2014/06/17 | 1,637 | 1,655 | 1,636 | 1,654 | 164,900 |
2014/06/16 | 1,637 | 1,639 | 1,630 | 1,637 | 70,700 |
2014/06/13 | 1,621 | 1,639 | 1,621 | 1,635 | 120,200 |
2014/06/12 | 1,629 | 1,639 | 1,626 | 1,630 | 80,100 |
2014/06/11 | 1,620 | 1,637 | 1,620 | 1,634 | 107,800 |
2014/06/10 | 1,628 | 1,631 | 1,620 | 1,620 | 90,600 |
2014/06/09 | 1,628 | 1,632 | 1,624 | 1,628 | 75,800 |
2014/06/06 | 1,622 | 1,629 | 1,621 | 1,628 | 101,600 |
2014/06/05 | 1,628 | 1,628 | 1,618 | 1,623 | 72,200 |
2014/06/04 | 1,614 | 1,628 | 1,607 | 1,628 | 174,200 |
2014/06/03 | 1,591 | 1,610 | 1,591 | 1,606 | 176,700 |
2014/06/02 | 1,586 | 1,595 | 1,580 | 1,594 | 124,400 |
2014/05/30 | 1,573 | 1,586 | 1,570 | 1,585 | 98,600 |
2014/05/29 | 1,556 | 1,576 | 1,556 | 1,574 | 88,200 |
2014/05/28 | 1,558 | 1,560 | 1,546 | 1,554 | 63,200 |
2014/05/27 | 1,556 | 1,566 | 1,543 | 1,553 | 158,400 |
2014/05/26 | 1,546 | 1,551 | 1,541 | 1,551 | 54,000 |
2014/05/23 | 1,534 | 1,544 | 1,532 | 1,542 | 61,500 |
2014/05/22 | 1,519 | 1,530 | 1,514 | 1,530 | 44,900 |
2014/05/21 | 1,510 | 1,512 | 1,507 | 1,511 | 42,900 |
2014/05/20 | 1,517 | 1,517 | 1,510 | 1,511 | 34,400 |
2014/05/19 | 1,521 | 1,527 | 1,510 | 1,510 | 32,800 |
2014/05/16 | 1,515 | 1,519 | 1,506 | 1,518 | 90,500 |
2014/05/15 | 1,522 | 1,522 | 1,512 | 1,519 | 31,700 |
2014/05/14 | 1,530 | 1,532 | 1,517 | 1,523 | 37,200 |
2014/05/13 | 1,530 | 1,531 | 1,519 | 1,524 | 37,800 |
2014/05/12 | 1,530 | 1,534 | 1,518 | 1,518 | 50,300 |
2014/05/09 | 1,511 | 1,532 | 1,511 | 1,530 | 53,300 |
2014/05/08 | 1,514 | 1,524 | 1,511 | 1,519 | 42,800 |
2014/05/07 | 1,520 | 1,526 | 1,510 | 1,510 | 80,800 |
2014/05/02 | 1,515 | 1,545 | 1,514 | 1,538 | 183,000 |
2014/05/01 | 1,489 | 1,505 | 1,489 | 1,505 | 69,000 |
2014/04/30 | 1,490 | 1,496 | 1,485 | 1,491 | 47,600 |
2014/04/28 | 1,491 | 1,493 | 1,480 | 1,486 | 54,800 |
2014/04/25 | 1,491 | 1,505 | 1,483 | 1,491 | 80,800 |
2014/04/24 | 1,490 | 1,507 | 1,484 | 1,494 | 111,700 |
2014/04/23 | 1,475 | 1,487 | 1,472 | 1,487 | 87,600 |
2014/04/22 | 1,488 | 1,488 | 1,470 | 1,470 | 111,100 |
2014/04/21 | 1,485 | 1,490 | 1,475 | 1,478 | 77,400 |
2014/04/18 | 1,494 | 1,495 | 1,475 | 1,485 | 97,200 |
2014/04/17 | 1,486 | 1,499 | 1,485 | 1,486 | 63,100 |
2014/04/16 | 1,480 | 1,489 | 1,468 | 1,484 | 73,500 |
2014/04/15 | 1,477 | 1,482 | 1,464 | 1,466 | 71,200 |
2014/04/14 | 1,468 | 1,486 | 1,464 | 1,471 | 66,600 |
2014/04/11 | 1,444 | 1,484 | 1,441 | 1,462 | 101,400 |
2014/04/10 | 1,477 | 1,491 | 1,473 | 1,474 | 92,900 |
2014/04/09 | 1,478 | 1,490 | 1,461 | 1,464 | 100,900 |
2014/04/08 | 1,507 | 1,510 | 1,488 | 1,489 | 87,700 |
2014/04/07 | 1,503 | 1,511 | 1,502 | 1,507 | 66,100 |
2014/04/04 | 1,507 | 1,510 | 1,500 | 1,507 | 40,300 |
2014/04/03 | 1,491 | 1,512 | 1,491 | 1,507 | 66,900 |
2014/04/02 | 1,500 | 1,508 | 1,489 | 1,490 | 73,000 |
2014/04/01 | 1,490 | 1,493 | 1,481 | 1,493 | 46,400 |
2014/03/31 | 1,489 | 1,489 | 1,471 | 1,485 | 80,100 |
2014/03/28 | 1,465 | 1,478 | 1,457 | 1,478 | 99,000 |
2014/03/27 | 1,454 | 1,461 | 1,441 | 1,456 | 57,800 |
2014/03/26 | 1,460 | 1,462 | 1,445 | 1,457 | 60,700 |
2014/03/25 | 1,456 | 1,466 | 1,443 | 1,444 | 73,500 |
2014/03/24 | 1,403 | 1,455 | 1,400 | 1,451 | 114,300 |
2014/03/20 | 1,418 | 1,418 | 1,391 | 1,391 | 55,800 |
2014/03/19 | 1,423 | 1,423 | 1,403 | 1,408 | 51,400 |
2014/03/18 | 1,392 | 1,418 | 1,392 | 1,409 | 40,300 |
2014/03/17 | 1,403 | 1,413 | 1,385 | 1,389 | 64,300 |
2014/03/14 | 1,421 | 1,442 | 1,403 | 1,403 | 138,500 |
2014/03/13 | 1,431 | 1,445 | 1,431 | 1,437 | 31,800 |
2014/03/12 | 1,439 | 1,450 | 1,430 | 1,435 | 56,500 |
2014/03/11 | 1,440 | 1,451 | 1,439 | 1,450 | 35,400 |
2014/03/10 | 1,448 | 1,448 | 1,434 | 1,435 | 21,300 |
2014/03/07 | 1,435 | 1,449 | 1,429 | 1,441 | 59,900 |
2014/03/06 | 1,422 | 1,430 | 1,411 | 1,429 | 33,900 |
2014/03/05 | 1,439 | 1,443 | 1,411 | 1,416 | 54,600 |
2014/03/04 | 1,401 | 1,432 | 1,396 | 1,428 | 77,100 |
2014/03/03 | 1,415 | 1,415 | 1,395 | 1,404 | 66,800 |
2014/02/28 | 1,422 | 1,431 | 1,409 | 1,418 | 45,200 |
2014/02/27 | 1,430 | 1,439 | 1,422 | 1,423 | 38,000 |
2014/02/26 | 1,447 | 1,451 | 1,433 | 1,437 | 36,000 |
2014/02/25 | 1,455 | 1,458 | 1,435 | 1,447 | 51,900 |
2014/02/24 | 1,441 | 1,450 | 1,412 | 1,433 | 47,900 |
2014/02/21 | 1,400 | 1,437 | 1,400 | 1,433 | 63,600 |
2014/02/20 | 1,413 | 1,414 | 1,395 | 1,398 | 59,000 |
2014/02/19 | 1,410 | 1,421 | 1,400 | 1,409 | 64,900 |
2014/02/18 | 1,416 | 1,416 | 1,393 | 1,414 | 135,700 |
2014/02/17 | 1,422 | 1,428 | 1,390 | 1,409 | 136,200 |
2014/02/14 | 1,448 | 1,457 | 1,418 | 1,422 | 64,300 |
2014/02/13 | 1,476 | 1,476 | 1,442 | 1,448 | 44,300 |
2014/02/12 | 1,453 | 1,477 | 1,445 | 1,462 | 74,600 |
2014/02/10 | 1,447 | 1,450 | 1,435 | 1,446 | 60,200 |
2014/02/07 | 1,439 | 1,440 | 1,419 | 1,426 | 53,400 |
2014/02/06 | 1,416 | 1,434 | 1,407 | 1,418 | 65,100 |
2014/02/05 | 1,409 | 1,429 | 1,401 | 1,416 | 100,100 |
2014/02/04 | 1,435 | 1,436 | 1,390 | 1,390 | 201,400 |
2014/02/03 | 1,484 | 1,487 | 1,469 | 1,469 | 78,800 |
2014/01/31 | 1,487 | 1,498 | 1,475 | 1,485 | 62,500 |
2014/01/30 | 1,485 | 1,495 | 1,475 | 1,484 | 102,200 |
2014/01/29 | 1,485 | 1,502 | 1,482 | 1,502 | 69,200 |
2014/01/28 | 1,481 | 1,488 | 1,468 | 1,469 | 121,300 |
2014/01/27 | 1,500 | 1,500 | 1,480 | 1,480 | 124,700 |
2014/01/24 | 1,529 | 1,529 | 1,506 | 1,510 | 132,600 |
2014/01/23 | 1,564 | 1,564 | 1,534 | 1,534 | 126,300 |
2014/01/22 | 1,578 | 1,578 | 1,552 | 1,567 | 79,100 |
2014/01/21 | 1,566 | 1,580 | 1,566 | 1,576 | 91,200 |
2014/01/20 | 1,559 | 1,572 | 1,555 | 1,569 | 80,400 |
2014/01/17 | 1,550 | 1,560 | 1,542 | 1,556 | 72,900 |
2014/01/16 | 1,563 | 1,565 | 1,550 | 1,552 | 71,500 |
2014/01/15 | 1,536 | 1,556 | 1,534 | 1,555 | 74,100 |
2014/01/14 | 1,541 | 1,551 | 1,526 | 1,536 | 113,800 |
2014/01/10 | 1,556 | 1,560 | 1,546 | 1,558 | 86,500 |
2014/01/09 | 1,562 | 1,566 | 1,549 | 1,562 | 66,100 |
2014/01/08 | 1,553 | 1,569 | 1,549 | 1,567 | 81,700 |
2014/01/07 | 1,571 | 1,572 | 1,547 | 1,549 | 161,000 |
2014/01/06 | 1,578 | 1,584 | 1,573 | 1,575 | 130,100 |