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 |
---|---|---|---|---|---|
2015/12/30 | 2,290 | 2,290 | 2,220 | 2,249 | 196,900 |
2015/12/29 | 2,255 | 2,285 | 2,236 | 2,278 | 190,800 |
2015/12/28 | 2,311 | 2,329 | 2,228 | 2,250 | 731,300 |
2015/12/25 | 2,362 | 2,375 | 2,338 | 2,375 | 603,600 |
2015/12/24 | 2,382 | 2,396 | 2,356 | 2,365 | 223,900 |
2015/12/22 | 2,359 | 2,379 | 2,352 | 2,368 | 155,700 |
2015/12/21 | 2,334 | 2,365 | 2,306 | 2,336 | 140,100 |
2015/12/18 | 2,380 | 2,418 | 2,333 | 2,336 | 362,900 |
2015/12/17 | 2,300 | 2,354 | 2,295 | 2,349 | 166,800 |
2015/12/16 | 2,279 | 2,280 | 2,245 | 2,279 | 145,900 |
2015/12/15 | 2,306 | 2,315 | 2,249 | 2,249 | 175,500 |
2015/12/14 | 2,271 | 2,292 | 2,255 | 2,292 | 94,300 |
2015/12/11 | 2,300 | 2,332 | 2,293 | 2,297 | 165,600 |
2015/12/10 | 2,314 | 2,332 | 2,303 | 2,305 | 115,600 |
2015/12/09 | 2,343 | 2,354 | 2,314 | 2,316 | 145,600 |
2015/12/08 | 2,355 | 2,376 | 2,342 | 2,345 | 119,300 |
2015/12/07 | 2,370 | 2,382 | 2,352 | 2,354 | 137,700 |
2015/12/04 | 2,345 | 2,354 | 2,322 | 2,354 | 181,600 |
2015/12/03 | 2,365 | 2,373 | 2,352 | 2,361 | 165,000 |
2015/12/02 | 2,372 | 2,390 | 2,350 | 2,383 | 145,200 |
2015/12/01 | 2,350 | 2,369 | 2,341 | 2,364 | 193,400 |
2015/11/30 | 2,356 | 2,371 | 2,346 | 2,364 | 91,700 |
2015/11/27 | 2,365 | 2,379 | 2,355 | 2,356 | 77,200 |
2015/11/26 | 2,381 | 2,382 | 2,351 | 2,364 | 127,600 |
2015/11/25 | 2,382 | 2,382 | 2,331 | 2,355 | 221,100 |
2015/11/24 | 2,313 | 2,387 | 2,313 | 2,383 | 296,200 |
2015/11/20 | 2,265 | 2,293 | 2,265 | 2,293 | 87,000 |
2015/11/19 | 2,300 | 2,314 | 2,264 | 2,270 | 119,400 |
2015/11/18 | 2,291 | 2,310 | 2,284 | 2,291 | 106,500 |
2015/11/17 | 2,293 | 2,300 | 2,275 | 2,282 | 80,200 |
2015/11/16 | 2,260 | 2,284 | 2,252 | 2,269 | 88,800 |
2015/11/13 | 2,280 | 2,295 | 2,273 | 2,291 | 76,500 |
2015/11/12 | 2,283 | 2,293 | 2,271 | 2,285 | 77,300 |
2015/11/11 | 2,237 | 2,282 | 2,231 | 2,280 | 82,700 |
2015/11/10 | 2,234 | 2,263 | 2,217 | 2,244 | 89,200 |
2015/11/09 | 2,205 | 2,234 | 2,205 | 2,234 | 111,000 |
2015/11/06 | 2,176 | 2,206 | 2,172 | 2,191 | 97,200 |
2015/11/05 | 2,175 | 2,204 | 2,174 | 2,174 | 137,100 |
2015/11/04 | 2,175 | 2,254 | 2,175 | 2,191 | 268,600 |
2015/11/02 | 2,125 | 2,146 | 2,116 | 2,140 | 99,000 |
2015/10/30 | 2,136 | 2,145 | 2,124 | 2,129 | 76,100 |
2015/10/29 | 2,130 | 2,140 | 2,107 | 2,132 | 79,400 |
2015/10/28 | 2,140 | 2,140 | 2,105 | 2,117 | 94,500 |
2015/10/27 | 2,112 | 2,135 | 2,110 | 2,132 | 97,700 |
2015/10/26 | 2,125 | 2,125 | 2,101 | 2,104 | 70,500 |
2015/10/23 | 2,135 | 2,135 | 2,099 | 2,108 | 109,400 |
2015/10/22 | 2,129 | 2,135 | 2,110 | 2,117 | 45,900 |
2015/10/21 | 2,102 | 2,142 | 2,094 | 2,137 | 95,900 |
2015/10/20 | 2,102 | 2,122 | 2,100 | 2,102 | 37,600 |
2015/10/19 | 2,103 | 2,115 | 2,092 | 2,107 | 56,600 |
2015/10/16 | 2,141 | 2,153 | 2,102 | 2,103 | 79,900 |
2015/10/15 | 2,105 | 2,129 | 2,100 | 2,127 | 52,700 |
2015/10/14 | 2,101 | 2,125 | 2,095 | 2,114 | 103,300 |
2015/10/13 | 2,105 | 2,124 | 2,101 | 2,115 | 47,300 |
2015/10/09 | 2,122 | 2,122 | 2,080 | 2,122 | 75,600 |
2015/10/08 | 2,126 | 2,139 | 2,092 | 2,102 | 122,800 |
2015/10/07 | 2,157 | 2,157 | 2,117 | 2,155 | 60,500 |
2015/10/06 | 2,149 | 2,166 | 2,130 | 2,146 | 107,800 |
2015/10/05 | 2,150 | 2,150 | 2,112 | 2,126 | 56,000 |
2015/10/02 | 2,099 | 2,128 | 2,085 | 2,118 | 97,000 |
2015/10/01 | 2,068 | 2,093 | 2,059 | 2,087 | 69,800 |
2015/09/30 | 2,027 | 2,054 | 2,027 | 2,046 | 51,600 |
2015/09/29 | 2,047 | 2,055 | 2,000 | 2,005 | 97,600 |
2015/09/28 | 2,026 | 2,079 | 2,005 | 2,077 | 88,100 |
2015/09/25 | 1,994 | 2,026 | 1,993 | 2,026 | 72,300 |
2015/09/24 | 1,993 | 2,032 | 1,991 | 1,993 | 80,000 |
2015/09/18 | 2,030 | 2,035 | 2,001 | 2,014 | 97,600 |
2015/09/17 | 2,035 | 2,046 | 2,026 | 2,045 | 56,100 |
2015/09/16 | 2,067 | 2,077 | 2,013 | 2,038 | 114,300 |
2015/09/15 | 2,033 | 2,063 | 2,017 | 2,045 | 59,700 |
2015/09/14 | 2,050 | 2,059 | 2,016 | 2,018 | 58,800 |
2015/09/11 | 1,997 | 2,054 | 1,977 | 2,047 | 164,200 |
2015/09/10 | 1,990 | 2,020 | 1,973 | 2,014 | 128,500 |
2015/09/09 | 2,017 | 2,050 | 1,995 | 2,021 | 81,800 |
2015/09/08 | 2,017 | 2,024 | 1,962 | 1,966 | 110,200 |
2015/09/07 | 1,993 | 2,025 | 1,972 | 2,017 | 110,100 |
2015/09/04 | 2,065 | 2,066 | 1,983 | 2,007 | 188,500 |
2015/09/03 | 2,103 | 2,118 | 2,064 | 2,065 | 91,100 |
2015/09/02 | 2,070 | 2,112 | 2,055 | 2,077 | 189,800 |
2015/09/01 | 2,197 | 2,209 | 2,118 | 2,118 | 96,300 |
2015/08/31 | 2,200 | 2,221 | 2,170 | 2,214 | 94,700 |
2015/08/28 | 2,239 | 2,239 | 2,155 | 2,188 | 142,400 |
2015/08/27 | 2,171 | 2,197 | 2,135 | 2,150 | 155,400 |
2015/08/26 | 2,114 | 2,167 | 2,102 | 2,146 | 189,900 |
2015/08/25 | 2,022 | 2,173 | 2,022 | 2,101 | 250,100 |
2015/08/24 | 2,168 | 2,221 | 2,122 | 2,122 | 155,200 |
2015/08/21 | 2,269 | 2,289 | 2,248 | 2,248 | 140,900 |
2015/08/20 | 2,337 | 2,397 | 2,319 | 2,319 | 87,000 |
2015/08/19 | 2,383 | 2,401 | 2,333 | 2,336 | 89,300 |
2015/08/18 | 2,400 | 2,433 | 2,379 | 2,397 | 120,400 |
2015/08/17 | 2,391 | 2,411 | 2,372 | 2,390 | 61,600 |
2015/08/14 | 2,339 | 2,415 | 2,339 | 2,388 | 191,200 |
2015/08/13 | 2,360 | 2,380 | 2,315 | 2,345 | 170,500 |
2015/08/12 | 2,400 | 2,423 | 2,380 | 2,397 | 144,700 |
2015/08/11 | 2,400 | 2,428 | 2,361 | 2,396 | 157,200 |
2015/08/10 | 2,300 | 2,399 | 2,298 | 2,397 | 184,000 |
2015/08/07 | 2,349 | 2,356 | 2,293 | 2,303 | 153,800 |
2015/08/06 | 2,295 | 2,357 | 2,291 | 2,330 | 276,700 |
2015/08/05 | 2,277 | 2,315 | 2,247 | 2,309 | 194,200 |
2015/08/04 | 2,242 | 2,294 | 2,226 | 2,291 | 177,400 |
2015/08/03 | 2,171 | 2,253 | 2,171 | 2,243 | 302,300 |
2015/07/31 | 2,160 | 2,176 | 2,143 | 2,166 | 128,400 |
2015/07/30 | 2,188 | 2,200 | 2,119 | 2,142 | 258,900 |
2015/07/29 | 2,108 | 2,193 | 2,077 | 2,193 | 487,100 |
2015/07/28 | 2,060 | 2,090 | 2,052 | 2,078 | 83,600 |
2015/07/27 | 2,103 | 2,103 | 2,076 | 2,081 | 49,000 |
2015/07/24 | 2,090 | 2,107 | 2,089 | 2,102 | 41,000 |
2015/07/23 | 2,077 | 2,101 | 2,068 | 2,098 | 57,900 |
2015/07/22 | 2,096 | 2,100 | 2,075 | 2,076 | 49,900 |
2015/07/21 | 2,085 | 2,109 | 2,072 | 2,106 | 80,100 |
2015/07/17 | 2,100 | 2,100 | 2,072 | 2,083 | 44,400 |
2015/07/16 | 2,087 | 2,100 | 2,070 | 2,100 | 83,400 |
2015/07/15 | 2,059 | 2,094 | 2,057 | 2,088 | 109,400 |
2015/07/14 | 2,058 | 2,069 | 2,037 | 2,048 | 84,300 |
2015/07/13 | 2,023 | 2,040 | 2,008 | 2,028 | 76,200 |
2015/07/10 | 2,050 | 2,063 | 2,000 | 2,005 | 147,100 |
2015/07/09 | 2,018 | 2,043 | 1,977 | 2,040 | 244,000 |
2015/07/08 | 2,107 | 2,116 | 2,063 | 2,063 | 163,500 |
2015/07/07 | 2,106 | 2,124 | 2,105 | 2,109 | 115,700 |
2015/07/06 | 2,064 | 2,117 | 2,064 | 2,091 | 146,700 |
2015/07/03 | 2,108 | 2,108 | 2,070 | 2,089 | 109,800 |
2015/07/02 | 2,100 | 2,112 | 2,091 | 2,100 | 143,100 |
2015/07/01 | 2,053 | 2,100 | 2,043 | 2,098 | 156,600 |
2015/06/30 | 2,045 | 2,046 | 2,014 | 2,042 | 265,600 |
2015/06/29 | 2,055 | 2,078 | 2,045 | 2,050 | 252,900 |
2015/06/26 | 2,106 | 2,117 | 2,095 | 2,095 | 577,300 |
2015/06/25 | 2,120 | 2,137 | 2,120 | 2,127 | 891,700 |
2015/06/24 | 2,120 | 2,137 | 2,116 | 2,131 | 303,300 |
2015/06/23 | 2,113 | 2,119 | 2,104 | 2,119 | 228,400 |
2015/06/22 | 2,113 | 2,128 | 2,107 | 2,113 | 192,200 |
2015/06/19 | 2,104 | 2,119 | 2,097 | 2,105 | 175,500 |
2015/06/18 | 2,102 | 2,113 | 2,097 | 2,097 | 163,900 |
2015/06/17 | 2,103 | 2,107 | 2,100 | 2,104 | 131,900 |
2015/06/16 | 2,110 | 2,115 | 2,101 | 2,103 | 108,600 |
2015/06/15 | 2,110 | 2,122 | 2,108 | 2,110 | 68,600 |
2015/06/12 | 2,121 | 2,126 | 2,101 | 2,113 | 177,900 |
2015/06/11 | 2,109 | 2,126 | 2,107 | 2,121 | 96,500 |
2015/06/10 | 2,091 | 2,122 | 2,090 | 2,104 | 118,600 |
2015/06/09 | 2,112 | 2,116 | 2,097 | 2,097 | 168,000 |
2015/06/08 | 2,116 | 2,122 | 2,103 | 2,114 | 95,600 |
2015/06/05 | 2,142 | 2,146 | 2,101 | 2,116 | 298,100 |
2015/06/04 | 2,166 | 2,192 | 2,144 | 2,148 | 164,600 |
2015/06/03 | 2,169 | 2,180 | 2,153 | 2,165 | 117,200 |
2015/06/02 | 2,200 | 2,210 | 2,167 | 2,170 | 138,300 |
2015/06/01 | 2,171 | 2,212 | 2,171 | 2,194 | 271,700 |
2015/05/29 | 2,144 | 2,184 | 2,143 | 2,171 | 292,800 |
2015/05/28 | 2,142 | 2,154 | 2,125 | 2,146 | 218,600 |
2015/05/27 | 2,146 | 2,150 | 2,126 | 2,139 | 197,200 |
2015/05/26 | 2,150 | 2,158 | 2,144 | 2,144 | 93,600 |
2015/05/25 | 2,148 | 2,156 | 2,141 | 2,150 | 116,100 |
2015/05/22 | 2,150 | 2,152 | 2,125 | 2,145 | 90,200 |
2015/05/21 | 2,151 | 2,160 | 2,134 | 2,155 | 97,100 |
2015/05/20 | 2,140 | 2,148 | 2,115 | 2,139 | 232,400 |
2015/05/19 | 2,114 | 2,141 | 2,104 | 2,132 | 99,800 |
2015/05/18 | 2,110 | 2,116 | 2,095 | 2,115 | 116,500 |
2015/05/15 | 2,095 | 2,117 | 2,090 | 2,110 | 113,500 |
2015/05/14 | 2,116 | 2,124 | 2,090 | 2,094 | 133,000 |
2015/05/13 | 2,138 | 2,139 | 2,111 | 2,126 | 98,400 |
2015/05/12 | 2,121 | 2,160 | 2,098 | 2,152 | 185,900 |
2015/05/11 | 2,120 | 2,147 | 2,107 | 2,121 | 136,400 |
2015/05/08 | 2,096 | 2,112 | 2,066 | 2,093 | 145,000 |
2015/05/07 | 2,140 | 2,172 | 2,084 | 2,089 | 276,200 |
2015/05/01 | 2,179 | 2,198 | 2,164 | 2,178 | 119,000 |
2015/04/30 | 2,218 | 2,222 | 2,172 | 2,204 | 162,700 |
2015/04/28 | 2,210 | 2,268 | 2,203 | 2,237 | 193,600 |
2015/04/27 | 2,155 | 2,226 | 2,152 | 2,218 | 185,600 |
2015/04/24 | 2,123 | 2,162 | 2,104 | 2,155 | 200,900 |
2015/04/23 | 2,183 | 2,183 | 2,105 | 2,124 | 312,900 |
2015/04/22 | 2,187 | 2,203 | 2,177 | 2,183 | 60,600 |
2015/04/21 | 2,184 | 2,189 | 2,165 | 2,175 | 63,500 |
2015/04/20 | 2,160 | 2,210 | 2,156 | 2,166 | 101,700 |
2015/04/17 | 2,225 | 2,225 | 2,175 | 2,180 | 134,500 |
2015/04/16 | 2,252 | 2,259 | 2,174 | 2,224 | 292,500 |
2015/04/15 | 2,220 | 2,265 | 2,218 | 2,248 | 108,300 |
2015/04/14 | 2,222 | 2,242 | 2,215 | 2,222 | 196,300 |
2015/04/13 | 2,271 | 2,275 | 2,235 | 2,245 | 129,800 |
2015/04/10 | 2,286 | 2,307 | 2,259 | 2,262 | 164,400 |
2015/04/09 | 2,280 | 2,351 | 2,275 | 2,287 | 187,500 |
2015/04/08 | 2,252 | 2,287 | 2,244 | 2,275 | 110,000 |
2015/04/07 | 2,250 | 2,267 | 2,232 | 2,243 | 96,800 |
2015/04/06 | 2,275 | 2,287 | 2,232 | 2,259 | 85,000 |
2015/04/03 | 2,231 | 2,285 | 2,231 | 2,267 | 126,600 |
2015/04/02 | 2,160 | 2,288 | 2,160 | 2,217 | 270,200 |
2015/04/01 | 2,213 | 2,239 | 2,149 | 2,161 | 271,800 |
2015/03/31 | 2,288 | 2,311 | 2,240 | 2,249 | 251,900 |
2015/03/30 | 2,199 | 2,288 | 2,166 | 2,257 | 253,900 |
2015/03/27 | 2,128 | 2,214 | 2,128 | 2,192 | 250,600 |
2015/03/26 | 2,099 | 2,124 | 2,067 | 2,118 | 141,700 |
2015/03/25 | 2,096 | 2,128 | 2,086 | 2,101 | 190,500 |
2015/03/24 | 2,065 | 2,092 | 2,057 | 2,088 | 108,400 |
2015/03/23 | 2,054 | 2,073 | 2,043 | 2,064 | 72,200 |
2015/03/20 | 2,037 | 2,066 | 2,037 | 2,059 | 86,900 |
2015/03/19 | 2,063 | 2,070 | 2,031 | 2,037 | 87,600 |
2015/03/18 | 2,060 | 2,085 | 2,052 | 2,076 | 108,800 |
2015/03/17 | 2,085 | 2,094 | 2,037 | 2,056 | 93,900 |
2015/03/16 | 2,050 | 2,093 | 2,050 | 2,075 | 123,700 |
2015/03/13 | 2,089 | 2,089 | 2,035 | 2,054 | 217,800 |
2015/03/12 | 2,072 | 2,110 | 2,064 | 2,079 | 142,900 |
2015/03/11 | 2,000 | 2,070 | 2,000 | 2,062 | 203,500 |
2015/03/10 | 2,010 | 2,020 | 1,990 | 2,015 | 141,300 |
2015/03/09 | 1,995 | 2,013 | 1,986 | 2,003 | 203,500 |
2015/03/06 | 1,939 | 1,995 | 1,939 | 1,995 | 253,800 |
2015/03/05 | 1,925 | 1,948 | 1,915 | 1,936 | 138,200 |
2015/03/04 | 1,880 | 1,936 | 1,878 | 1,931 | 189,000 |
2015/03/03 | 1,909 | 1,939 | 1,877 | 1,888 | 139,700 |
2015/03/02 | 1,894 | 1,920 | 1,871 | 1,904 | 205,200 |
2015/02/27 | 1,830 | 1,895 | 1,818 | 1,889 | 314,900 |
2015/02/26 | 1,820 | 1,840 | 1,809 | 1,827 | 106,000 |
2015/02/25 | 1,840 | 1,840 | 1,803 | 1,819 | 97,700 |
2015/02/24 | 1,801 | 1,850 | 1,801 | 1,840 | 231,200 |
2015/02/23 | 1,826 | 1,832 | 1,795 | 1,814 | 124,700 |
2015/02/20 | 1,798 | 1,842 | 1,798 | 1,840 | 287,600 |
2015/02/19 | 1,752 | 1,800 | 1,750 | 1,795 | 253,100 |
2015/02/18 | 1,750 | 1,769 | 1,747 | 1,758 | 189,700 |
2015/02/17 | 1,730 | 1,750 | 1,702 | 1,740 | 290,600 |
2015/02/16 | 1,713 | 1,720 | 1,713 | 1,717 | 89,600 |
2015/02/13 | 1,700 | 1,718 | 1,700 | 1,707 | 76,700 |
2015/02/12 | 1,708 | 1,718 | 1,700 | 1,700 | 113,100 |
2015/02/10 | 1,705 | 1,707 | 1,697 | 1,705 | 58,100 |
2015/02/09 | 1,698 | 1,707 | 1,696 | 1,705 | 92,400 |
2015/02/06 | 1,696 | 1,697 | 1,687 | 1,693 | 39,100 |
2015/02/05 | 1,693 | 1,698 | 1,687 | 1,689 | 47,800 |
2015/02/04 | 1,686 | 1,694 | 1,678 | 1,692 | 60,400 |
2015/02/03 | 1,697 | 1,698 | 1,664 | 1,669 | 81,100 |
2015/02/02 | 1,686 | 1,699 | 1,678 | 1,689 | 84,100 |
2015/01/30 | 1,693 | 1,700 | 1,683 | 1,686 | 89,500 |
2015/01/29 | 1,688 | 1,693 | 1,677 | 1,686 | 61,000 |
2015/01/28 | 1,655 | 1,689 | 1,655 | 1,686 | 78,300 |
2015/01/27 | 1,664 | 1,670 | 1,648 | 1,670 | 78,100 |
2015/01/26 | 1,651 | 1,660 | 1,648 | 1,656 | 58,400 |
2015/01/23 | 1,657 | 1,657 | 1,645 | 1,653 | 66,200 |
2015/01/22 | 1,661 | 1,664 | 1,642 | 1,651 | 77,100 |
2015/01/21 | 1,660 | 1,663 | 1,647 | 1,659 | 58,200 |
2015/01/20 | 1,646 | 1,658 | 1,642 | 1,658 | 91,500 |
2015/01/19 | 1,644 | 1,649 | 1,635 | 1,643 | 93,500 |
2015/01/16 | 1,645 | 1,652 | 1,626 | 1,643 | 126,800 |
2015/01/15 | 1,668 | 1,678 | 1,653 | 1,662 | 77,500 |
2015/01/14 | 1,651 | 1,677 | 1,645 | 1,657 | 142,500 |
2015/01/13 | 1,651 | 1,664 | 1,641 | 1,661 | 129,300 |
2015/01/09 | 1,664 | 1,674 | 1,652 | 1,659 | 121,100 |
2015/01/08 | 1,638 | 1,667 | 1,631 | 1,657 | 163,300 |
2015/01/07 | 1,640 | 1,649 | 1,613 | 1,637 | 243,500 |
2015/01/06 | 1,658 | 1,667 | 1,642 | 1,646 | 289,800 |
2015/01/05 | 1,681 | 1,693 | 1,664 | 1,669 | 165,900 |