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 |
---|---|---|---|---|---|
2016/12/30 | 1,867 | 1,885 | 1,867 | 1,869 | 125,600 |
2016/12/29 | 1,891 | 1,911 | 1,869 | 1,875 | 238,900 |
2016/12/28 | 1,940 | 1,949 | 1,894 | 1,908 | 779,100 |
2016/12/27 | 1,990 | 1,994 | 1,981 | 1,986 | 772,400 |
2016/12/26 | 1,985 | 1,990 | 1,979 | 1,988 | 308,900 |
2016/12/22 | 1,979 | 1,987 | 1,976 | 1,985 | 156,600 |
2016/12/21 | 1,989 | 1,989 | 1,975 | 1,979 | 195,600 |
2016/12/20 | 1,968 | 1,989 | 1,966 | 1,985 | 259,600 |
2016/12/19 | 1,965 | 1,977 | 1,958 | 1,973 | 139,800 |
2016/12/16 | 1,975 | 1,977 | 1,965 | 1,965 | 143,100 |
2016/12/15 | 1,961 | 1,975 | 1,955 | 1,968 | 131,400 |
2016/12/14 | 1,965 | 1,980 | 1,963 | 1,963 | 132,100 |
2016/12/13 | 1,940 | 1,968 | 1,939 | 1,964 | 172,100 |
2016/12/12 | 1,930 | 1,939 | 1,920 | 1,935 | 142,300 |
2016/12/09 | 1,907 | 1,925 | 1,907 | 1,924 | 142,900 |
2016/12/08 | 1,920 | 1,924 | 1,909 | 1,922 | 127,900 |
2016/12/07 | 1,905 | 1,912 | 1,903 | 1,911 | 65,800 |
2016/12/06 | 1,905 | 1,912 | 1,899 | 1,903 | 110,700 |
2016/12/05 | 1,930 | 1,935 | 1,890 | 1,896 | 231,000 |
2016/12/02 | 1,947 | 1,947 | 1,922 | 1,930 | 133,100 |
2016/12/01 | 1,945 | 1,954 | 1,936 | 1,943 | 186,700 |
2016/11/30 | 1,925 | 1,943 | 1,920 | 1,935 | 144,400 |
2016/11/29 | 1,926 | 1,935 | 1,911 | 1,916 | 145,600 |
2016/11/28 | 1,923 | 1,927 | 1,914 | 1,922 | 107,500 |
2016/11/25 | 1,920 | 1,920 | 1,903 | 1,919 | 152,500 |
2016/11/24 | 1,878 | 1,925 | 1,878 | 1,924 | 262,200 |
2016/11/22 | 1,864 | 1,875 | 1,856 | 1,872 | 144,300 |
2016/11/21 | 1,825 | 1,859 | 1,825 | 1,858 | 174,400 |
2016/11/18 | 1,818 | 1,821 | 1,810 | 1,819 | 99,700 |
2016/11/17 | 1,805 | 1,814 | 1,794 | 1,809 | 101,100 |
2016/11/16 | 1,819 | 1,821 | 1,802 | 1,809 | 176,500 |
2016/11/15 | 1,810 | 1,812 | 1,795 | 1,807 | 130,700 |
2016/11/14 | 1,815 | 1,820 | 1,799 | 1,803 | 157,700 |
2016/11/11 | 1,819 | 1,825 | 1,797 | 1,798 | 127,700 |
2016/11/10 | 1,803 | 1,822 | 1,802 | 1,815 | 139,100 |
2016/11/09 | 1,864 | 1,869 | 1,752 | 1,767 | 350,400 |
2016/11/08 | 1,840 | 1,845 | 1,828 | 1,840 | 94,900 |
2016/11/07 | 1,818 | 1,843 | 1,817 | 1,840 | 153,200 |
2016/11/04 | 1,793 | 1,811 | 1,791 | 1,809 | 120,600 |
2016/11/02 | 1,790 | 1,817 | 1,780 | 1,815 | 160,500 |
2016/11/01 | 1,802 | 1,820 | 1,790 | 1,793 | 217,700 |
2016/10/31 | 1,832 | 1,838 | 1,810 | 1,815 | 154,500 |
2016/10/28 | 1,839 | 1,840 | 1,821 | 1,832 | 122,400 |
2016/10/27 | 1,845 | 1,847 | 1,822 | 1,829 | 106,300 |
2016/10/26 | 1,813 | 1,845 | 1,810 | 1,842 | 145,700 |
2016/10/25 | 1,808 | 1,812 | 1,800 | 1,810 | 136,300 |
2016/10/24 | 1,809 | 1,813 | 1,800 | 1,803 | 93,200 |
2016/10/21 | 1,811 | 1,813 | 1,801 | 1,803 | 96,900 |
2016/10/20 | 1,796 | 1,809 | 1,795 | 1,807 | 100,600 |
2016/10/19 | 1,796 | 1,797 | 1,785 | 1,797 | 82,600 |
2016/10/18 | 1,770 | 1,794 | 1,770 | 1,792 | 108,900 |
2016/10/17 | 1,764 | 1,774 | 1,756 | 1,768 | 75,500 |
2016/10/14 | 1,763 | 1,769 | 1,758 | 1,765 | 80,100 |
2016/10/13 | 1,764 | 1,770 | 1,755 | 1,763 | 64,800 |
2016/10/12 | 1,750 | 1,762 | 1,750 | 1,754 | 56,800 |
2016/10/11 | 1,752 | 1,758 | 1,742 | 1,753 | 72,100 |
2016/10/07 | 1,770 | 1,770 | 1,745 | 1,752 | 142,700 |
2016/10/06 | 1,787 | 1,787 | 1,771 | 1,778 | 82,600 |
2016/10/05 | 1,781 | 1,789 | 1,765 | 1,772 | 121,600 |
2016/10/04 | 1,772 | 1,781 | 1,768 | 1,776 | 81,200 |
2016/10/03 | 1,767 | 1,772 | 1,756 | 1,763 | 84,900 |
2016/09/30 | 1,751 | 1,754 | 1,727 | 1,751 | 92,300 |
2016/09/29 | 1,757 | 1,776 | 1,757 | 1,768 | 79,700 |
2016/09/28 | 1,765 | 1,767 | 1,741 | 1,756 | 73,700 |
2016/09/27 | 1,737 | 1,764 | 1,730 | 1,764 | 96,500 |
2016/09/26 | 1,758 | 1,762 | 1,737 | 1,739 | 54,700 |
2016/09/23 | 1,741 | 1,758 | 1,730 | 1,754 | 90,400 |
2016/09/21 | 1,718 | 1,739 | 1,704 | 1,739 | 102,500 |
2016/09/20 | 1,725 | 1,736 | 1,712 | 1,718 | 82,700 |
2016/09/16 | 1,704 | 1,719 | 1,703 | 1,717 | 63,500 |
2016/09/15 | 1,702 | 1,715 | 1,700 | 1,704 | 53,400 |
2016/09/14 | 1,714 | 1,719 | 1,704 | 1,705 | 61,900 |
2016/09/13 | 1,712 | 1,728 | 1,708 | 1,714 | 59,500 |
2016/09/12 | 1,710 | 1,718 | 1,701 | 1,712 | 70,700 |
2016/09/09 | 1,721 | 1,737 | 1,720 | 1,724 | 75,200 |
2016/09/08 | 1,741 | 1,743 | 1,731 | 1,738 | 45,000 |
2016/09/07 | 1,738 | 1,740 | 1,725 | 1,740 | 56,300 |
2016/09/06 | 1,716 | 1,739 | 1,712 | 1,737 | 78,200 |
2016/09/05 | 1,714 | 1,719 | 1,705 | 1,710 | 59,400 |
2016/09/02 | 1,678 | 1,704 | 1,678 | 1,703 | 65,600 |
2016/09/01 | 1,683 | 1,690 | 1,670 | 1,677 | 54,300 |
2016/08/31 | 1,668 | 1,692 | 1,664 | 1,683 | 139,000 |
2016/08/30 | 1,674 | 1,680 | 1,663 | 1,668 | 59,700 |
2016/08/29 | 1,682 | 1,689 | 1,667 | 1,672 | 61,300 |
2016/08/26 | 1,676 | 1,682 | 1,655 | 1,666 | 97,400 |
2016/08/25 | 1,688 | 1,702 | 1,677 | 1,678 | 49,200 |
2016/08/24 | 1,675 | 1,706 | 1,675 | 1,688 | 130,000 |
2016/08/23 | 1,660 | 1,674 | 1,660 | 1,672 | 109,000 |
2016/08/22 | 1,672 | 1,675 | 1,652 | 1,664 | 124,900 |
2016/08/19 | 1,700 | 1,706 | 1,667 | 1,676 | 123,700 |
2016/08/18 | 1,720 | 1,725 | 1,700 | 1,704 | 114,400 |
2016/08/17 | 1,729 | 1,735 | 1,720 | 1,726 | 92,500 |
2016/08/16 | 1,775 | 1,777 | 1,739 | 1,739 | 97,800 |
2016/08/15 | 1,775 | 1,783 | 1,772 | 1,773 | 50,600 |
2016/08/12 | 1,769 | 1,775 | 1,760 | 1,774 | 75,300 |
2016/08/10 | 1,750 | 1,763 | 1,743 | 1,754 | 61,300 |
2016/08/09 | 1,722 | 1,754 | 1,722 | 1,750 | 87,600 |
2016/08/08 | 1,731 | 1,736 | 1,718 | 1,729 | 98,300 |
2016/08/05 | 1,741 | 1,741 | 1,722 | 1,727 | 112,500 |
2016/08/04 | 1,749 | 1,755 | 1,726 | 1,741 | 180,000 |
2016/08/03 | 1,762 | 1,772 | 1,747 | 1,749 | 206,800 |
2016/08/02 | 1,867 | 1,867 | 1,752 | 1,765 | 408,900 |
2016/08/01 | 1,884 | 1,909 | 1,871 | 1,888 | 110,200 |
2016/07/29 | 1,919 | 1,924 | 1,891 | 1,924 | 105,900 |
2016/07/28 | 1,935 | 1,936 | 1,911 | 1,932 | 79,700 |
2016/07/27 | 1,933 | 1,950 | 1,927 | 1,939 | 98,900 |
2016/07/26 | 1,925 | 1,945 | 1,916 | 1,928 | 93,100 |
2016/07/25 | 1,935 | 1,956 | 1,926 | 1,930 | 100,500 |
2016/07/22 | 1,920 | 1,937 | 1,912 | 1,937 | 100,400 |
2016/07/21 | 1,949 | 1,949 | 1,926 | 1,935 | 66,200 |
2016/07/20 | 1,917 | 1,948 | 1,905 | 1,946 | 126,400 |
2016/07/19 | 1,901 | 1,923 | 1,901 | 1,920 | 102,900 |
2016/07/15 | 1,910 | 1,928 | 1,897 | 1,901 | 125,500 |
2016/07/14 | 1,885 | 1,917 | 1,875 | 1,907 | 99,000 |
2016/07/13 | 1,915 | 1,918 | 1,882 | 1,889 | 129,600 |
2016/07/12 | 1,898 | 1,916 | 1,890 | 1,907 | 133,900 |
2016/07/11 | 1,844 | 1,881 | 1,844 | 1,872 | 93,500 |
2016/07/08 | 1,861 | 1,872 | 1,825 | 1,825 | 90,800 |
2016/07/07 | 1,847 | 1,877 | 1,846 | 1,857 | 97,500 |
2016/07/06 | 1,832 | 1,848 | 1,821 | 1,847 | 145,800 |
2016/07/05 | 1,853 | 1,855 | 1,840 | 1,850 | 60,200 |
2016/07/04 | 1,840 | 1,861 | 1,830 | 1,859 | 155,900 |
2016/07/01 | 1,830 | 1,871 | 1,825 | 1,864 | 198,400 |
2016/06/30 | 1,848 | 1,854 | 1,824 | 1,824 | 168,800 |
2016/06/29 | 1,832 | 1,848 | 1,817 | 1,845 | 145,600 |
2016/06/28 | 1,820 | 1,843 | 1,788 | 1,818 | 626,200 |
2016/06/27 | 1,835 | 1,867 | 1,830 | 1,840 | 1,167,100 |
2016/06/24 | 1,918 | 1,929 | 1,800 | 1,825 | 339,000 |
2016/06/23 | 1,922 | 1,930 | 1,897 | 1,902 | 189,200 |
2016/06/22 | 1,946 | 1,954 | 1,920 | 1,926 | 146,700 |
2016/06/21 | 1,892 | 1,938 | 1,882 | 1,932 | 177,500 |
2016/06/20 | 1,886 | 1,910 | 1,881 | 1,895 | 165,600 |
2016/06/17 | 1,901 | 1,924 | 1,887 | 1,892 | 113,700 |
2016/06/16 | 1,938 | 1,948 | 1,879 | 1,885 | 203,200 |
2016/06/15 | 1,939 | 1,961 | 1,921 | 1,936 | 187,200 |
2016/06/14 | 1,996 | 2,001 | 1,937 | 1,941 | 243,600 |
2016/06/13 | 2,006 | 2,009 | 1,999 | 2,002 | 155,600 |
2016/06/10 | 2,029 | 2,030 | 2,004 | 2,012 | 239,600 |
2016/06/09 | 2,050 | 2,061 | 2,031 | 2,033 | 183,100 |
2016/06/08 | 2,066 | 2,066 | 2,040 | 2,055 | 246,300 |
2016/06/07 | 2,072 | 2,074 | 2,056 | 2,068 | 93,500 |
2016/06/06 | 2,069 | 2,075 | 2,054 | 2,075 | 92,400 |
2016/06/03 | 2,075 | 2,084 | 2,069 | 2,080 | 59,200 |
2016/06/02 | 2,069 | 2,084 | 2,065 | 2,067 | 138,000 |
2016/06/01 | 2,117 | 2,117 | 2,080 | 2,085 | 191,700 |
2016/05/31 | 2,124 | 2,134 | 2,109 | 2,126 | 177,300 |
2016/05/30 | 2,089 | 2,119 | 2,075 | 2,110 | 111,000 |
2016/05/27 | 2,075 | 2,077 | 2,063 | 2,073 | 86,500 |
2016/05/26 | 2,064 | 2,077 | 2,055 | 2,073 | 94,300 |
2016/05/25 | 2,056 | 2,063 | 2,041 | 2,047 | 82,800 |
2016/05/24 | 2,062 | 2,063 | 2,026 | 2,039 | 148,700 |
2016/05/23 | 2,082 | 2,094 | 2,036 | 2,066 | 219,700 |
2016/05/20 | 2,087 | 2,088 | 2,066 | 2,082 | 85,600 |
2016/05/19 | 2,080 | 2,089 | 2,065 | 2,068 | 86,400 |
2016/05/18 | 2,086 | 2,091 | 2,064 | 2,077 | 84,200 |
2016/05/17 | 2,072 | 2,092 | 2,043 | 2,088 | 99,100 |
2016/05/16 | 2,089 | 2,097 | 2,062 | 2,064 | 90,100 |
2016/05/13 | 2,104 | 2,107 | 2,067 | 2,092 | 103,000 |
2016/05/12 | 2,101 | 2,104 | 2,081 | 2,104 | 82,300 |
2016/05/11 | 2,128 | 2,128 | 2,102 | 2,109 | 77,000 |
2016/05/10 | 2,110 | 2,146 | 2,096 | 2,102 | 231,600 |
2016/05/09 | 2,162 | 2,174 | 2,100 | 2,110 | 188,800 |
2016/05/06 | 2,155 | 2,158 | 2,114 | 2,141 | 245,900 |
2016/05/02 | 2,052 | 2,069 | 2,036 | 2,042 | 172,300 |
2016/04/28 | 2,186 | 2,197 | 2,085 | 2,091 | 209,900 |
2016/04/27 | 2,167 | 2,186 | 2,156 | 2,170 | 78,500 |
2016/04/26 | 2,170 | 2,174 | 2,150 | 2,169 | 85,800 |
2016/04/25 | 2,171 | 2,176 | 2,145 | 2,170 | 62,600 |
2016/04/22 | 2,174 | 2,185 | 2,138 | 2,155 | 121,700 |
2016/04/21 | 2,162 | 2,184 | 2,147 | 2,178 | 113,900 |
2016/04/20 | 2,150 | 2,164 | 2,134 | 2,140 | 98,100 |
2016/04/19 | 2,158 | 2,169 | 2,126 | 2,142 | 193,700 |
2016/04/18 | 2,172 | 2,179 | 2,121 | 2,125 | 155,600 |
2016/04/15 | 2,171 | 2,201 | 2,167 | 2,193 | 71,100 |
2016/04/14 | 2,194 | 2,204 | 2,158 | 2,193 | 109,200 |
2016/04/13 | 2,172 | 2,180 | 2,151 | 2,176 | 69,400 |
2016/04/12 | 2,181 | 2,191 | 2,153 | 2,157 | 71,300 |
2016/04/11 | 2,187 | 2,193 | 2,159 | 2,181 | 81,600 |
2016/04/08 | 2,145 | 2,215 | 2,123 | 2,194 | 106,100 |
2016/04/07 | 2,198 | 2,213 | 2,160 | 2,173 | 105,600 |
2016/04/06 | 2,167 | 2,201 | 2,156 | 2,197 | 87,100 |
2016/04/05 | 2,250 | 2,261 | 2,169 | 2,173 | 116,000 |
2016/04/04 | 2,206 | 2,276 | 2,205 | 2,256 | 86,700 |
2016/04/01 | 2,284 | 2,284 | 2,209 | 2,214 | 118,300 |
2016/03/31 | 2,313 | 2,315 | 2,268 | 2,273 | 90,800 |
2016/03/30 | 2,297 | 2,358 | 2,288 | 2,318 | 147,100 |
2016/03/29 | 2,281 | 2,297 | 2,271 | 2,293 | 91,000 |
2016/03/28 | 2,255 | 2,287 | 2,253 | 2,275 | 90,600 |
2016/03/25 | 2,244 | 2,292 | 2,231 | 2,247 | 159,300 |
2016/03/24 | 2,205 | 2,244 | 2,205 | 2,217 | 68,400 |
2016/03/23 | 2,184 | 2,244 | 2,180 | 2,219 | 111,600 |
2016/03/22 | 2,160 | 2,179 | 2,150 | 2,179 | 90,600 |
2016/03/18 | 2,184 | 2,185 | 2,131 | 2,158 | 94,700 |
2016/03/17 | 2,169 | 2,201 | 2,168 | 2,196 | 145,300 |
2016/03/16 | 2,141 | 2,164 | 2,130 | 2,152 | 70,500 |
2016/03/15 | 2,114 | 2,169 | 2,113 | 2,149 | 67,300 |
2016/03/14 | 2,137 | 2,139 | 2,110 | 2,121 | 83,200 |
2016/03/11 | 2,100 | 2,134 | 2,091 | 2,126 | 77,000 |
2016/03/10 | 2,138 | 2,144 | 2,105 | 2,123 | 112,500 |
2016/03/09 | 2,100 | 2,140 | 2,084 | 2,121 | 88,400 |
2016/03/08 | 2,119 | 2,145 | 2,100 | 2,119 | 89,800 |
2016/03/07 | 2,165 | 2,169 | 2,116 | 2,121 | 48,800 |
2016/03/04 | 2,143 | 2,160 | 2,111 | 2,159 | 109,000 |
2016/03/03 | 2,170 | 2,171 | 2,137 | 2,158 | 81,600 |
2016/03/02 | 2,183 | 2,198 | 2,169 | 2,189 | 71,100 |
2016/03/01 | 2,151 | 2,180 | 2,150 | 2,159 | 65,000 |
2016/02/29 | 2,182 | 2,203 | 2,150 | 2,156 | 146,900 |
2016/02/26 | 2,104 | 2,170 | 2,101 | 2,167 | 126,200 |
2016/02/25 | 2,068 | 2,105 | 2,055 | 2,099 | 91,800 |
2016/02/24 | 1,973 | 2,072 | 1,967 | 2,069 | 220,800 |
2016/02/23 | 2,020 | 2,022 | 1,963 | 1,974 | 149,500 |
2016/02/22 | 2,005 | 2,030 | 1,995 | 2,017 | 67,500 |
2016/02/19 | 2,003 | 2,027 | 1,982 | 2,005 | 117,100 |
2016/02/18 | 2,064 | 2,074 | 2,006 | 2,010 | 139,800 |
2016/02/17 | 2,104 | 2,115 | 2,003 | 2,035 | 175,000 |
2016/02/16 | 2,050 | 2,174 | 2,050 | 2,100 | 240,300 |
2016/02/15 | 2,001 | 2,034 | 1,960 | 2,018 | 158,500 |
2016/02/12 | 1,986 | 1,987 | 1,921 | 1,921 | 186,000 |
2016/02/10 | 2,092 | 2,123 | 2,014 | 2,046 | 109,900 |
2016/02/09 | 2,110 | 2,130 | 2,082 | 2,091 | 93,100 |
2016/02/08 | 2,110 | 2,199 | 2,109 | 2,181 | 73,700 |
2016/02/05 | 2,150 | 2,187 | 2,122 | 2,140 | 130,400 |
2016/02/04 | 2,208 | 2,218 | 2,157 | 2,172 | 105,800 |
2016/02/03 | 2,190 | 2,212 | 2,152 | 2,208 | 121,200 |
2016/02/02 | 2,231 | 2,247 | 2,210 | 2,228 | 157,300 |
2016/02/01 | 2,249 | 2,271 | 2,222 | 2,270 | 137,400 |
2016/01/29 | 2,164 | 2,218 | 2,158 | 2,214 | 155,600 |
2016/01/28 | 2,113 | 2,171 | 2,113 | 2,154 | 53,700 |
2016/01/27 | 2,125 | 2,152 | 2,107 | 2,143 | 65,200 |
2016/01/26 | 2,111 | 2,133 | 2,090 | 2,094 | 80,500 |
2016/01/25 | 2,104 | 2,155 | 2,094 | 2,146 | 75,200 |
2016/01/22 | 2,030 | 2,088 | 2,000 | 2,086 | 139,500 |
2016/01/21 | 2,020 | 2,054 | 1,973 | 1,976 | 184,800 |
2016/01/20 | 2,097 | 2,118 | 2,045 | 2,046 | 131,700 |
2016/01/19 | 2,088 | 2,122 | 2,072 | 2,085 | 92,300 |
2016/01/18 | 2,065 | 2,109 | 2,046 | 2,100 | 149,700 |
2016/01/15 | 2,125 | 2,145 | 2,106 | 2,115 | 113,600 |
2016/01/14 | 2,136 | 2,160 | 2,096 | 2,112 | 148,200 |
2016/01/13 | 2,130 | 2,188 | 2,130 | 2,166 | 93,100 |
2016/01/12 | 2,149 | 2,196 | 2,102 | 2,109 | 182,600 |
2016/01/08 | 2,171 | 2,196 | 2,150 | 2,168 | 167,300 |
2016/01/07 | 2,181 | 2,229 | 2,171 | 2,178 | 156,200 |
2016/01/06 | 2,214 | 2,236 | 2,180 | 2,197 | 134,900 |
2016/01/05 | 2,182 | 2,225 | 2,172 | 2,204 | 188,400 |
2016/01/04 | 2,241 | 2,241 | 2,173 | 2,178 | 222,500 |