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 |
---|---|---|---|---|---|
2019/12/30 | 2,481 | 2,494 | 2,461 | 2,472 | 140,800 |
2019/12/27 | 2,509 | 2,516 | 2,473 | 2,484 | 533,500 |
2019/12/26 | 2,535 | 2,551 | 2,521 | 2,549 | 658,100 |
2019/12/25 | 2,533 | 2,538 | 2,524 | 2,533 | 199,000 |
2019/12/24 | 2,533 | 2,544 | 2,532 | 2,537 | 126,900 |
2019/12/23 | 2,539 | 2,543 | 2,522 | 2,528 | 199,200 |
2019/12/20 | 2,532 | 2,546 | 2,526 | 2,543 | 182,000 |
2019/12/19 | 2,515 | 2,536 | 2,515 | 2,535 | 138,200 |
2019/12/18 | 2,518 | 2,528 | 2,504 | 2,514 | 197,200 |
2019/12/17 | 2,516 | 2,526 | 2,498 | 2,517 | 232,400 |
2019/12/16 | 2,525 | 2,536 | 2,514 | 2,517 | 280,100 |
2019/12/13 | 2,553 | 2,558 | 2,522 | 2,525 | 321,600 |
2019/12/12 | 2,551 | 2,551 | 2,519 | 2,535 | 165,300 |
2019/12/11 | 2,557 | 2,557 | 2,536 | 2,540 | 141,400 |
2019/12/10 | 2,556 | 2,570 | 2,543 | 2,543 | 162,700 |
2019/12/09 | 2,550 | 2,554 | 2,541 | 2,551 | 235,300 |
2019/12/06 | 2,550 | 2,552 | 2,534 | 2,543 | 111,900 |
2019/12/05 | 2,570 | 2,570 | 2,544 | 2,552 | 162,300 |
2019/12/04 | 2,535 | 2,564 | 2,533 | 2,562 | 208,400 |
2019/12/03 | 2,529 | 2,544 | 2,512 | 2,542 | 120,900 |
2019/12/02 | 2,537 | 2,550 | 2,528 | 2,542 | 223,200 |
2019/11/29 | 2,522 | 2,537 | 2,514 | 2,524 | 212,000 |
2019/11/28 | 2,529 | 2,529 | 2,504 | 2,507 | 170,600 |
2019/11/27 | 2,505 | 2,524 | 2,505 | 2,518 | 237,800 |
2019/11/26 | 2,500 | 2,501 | 2,488 | 2,494 | 206,900 |
2019/11/25 | 2,480 | 2,494 | 2,478 | 2,490 | 170,000 |
2019/11/22 | 2,469 | 2,483 | 2,454 | 2,470 | 157,100 |
2019/11/21 | 2,475 | 2,484 | 2,439 | 2,471 | 343,600 |
2019/11/20 | 2,500 | 2,500 | 2,470 | 2,482 | 363,000 |
2019/11/19 | 2,521 | 2,530 | 2,503 | 2,505 | 210,000 |
2019/11/18 | 2,520 | 2,536 | 2,513 | 2,516 | 224,600 |
2019/11/15 | 2,500 | 2,521 | 2,496 | 2,520 | 303,500 |
2019/11/14 | 2,514 | 2,525 | 2,503 | 2,506 | 241,900 |
2019/11/13 | 2,544 | 2,547 | 2,516 | 2,525 | 223,400 |
2019/11/12 | 2,557 | 2,574 | 2,542 | 2,545 | 186,800 |
2019/11/11 | 2,530 | 2,563 | 2,528 | 2,542 | 171,100 |
2019/11/08 | 2,542 | 2,542 | 2,521 | 2,527 | 214,300 |
2019/11/07 | 2,531 | 2,552 | 2,523 | 2,529 | 254,700 |
2019/11/06 | 2,557 | 2,557 | 2,523 | 2,530 | 247,300 |
2019/11/05 | 2,552 | 2,559 | 2,520 | 2,550 | 351,500 |
2019/11/01 | 2,611 | 2,612 | 2,501 | 2,548 | 623,400 |
2019/10/31 | 2,752 | 2,764 | 2,735 | 2,741 | 60,200 |
2019/10/30 | 2,736 | 2,752 | 2,729 | 2,740 | 93,100 |
2019/10/29 | 2,749 | 2,779 | 2,729 | 2,729 | 66,900 |
2019/10/28 | 2,744 | 2,752 | 2,732 | 2,737 | 59,900 |
2019/10/25 | 2,730 | 2,750 | 2,720 | 2,745 | 45,400 |
2019/10/24 | 2,737 | 2,750 | 2,720 | 2,723 | 46,000 |
2019/10/23 | 2,707 | 2,744 | 2,689 | 2,742 | 61,300 |
2019/10/21 | 2,700 | 2,725 | 2,697 | 2,701 | 62,200 |
2019/10/18 | 2,713 | 2,741 | 2,686 | 2,689 | 80,300 |
2019/10/17 | 2,733 | 2,745 | 2,713 | 2,713 | 118,500 |
2019/10/16 | 2,755 | 2,782 | 2,738 | 2,738 | 90,000 |
2019/10/15 | 2,745 | 2,780 | 2,739 | 2,743 | 114,000 |
2019/10/11 | 2,734 | 2,734 | 2,703 | 2,721 | 58,000 |
2019/10/10 | 2,754 | 2,755 | 2,715 | 2,724 | 58,400 |
2019/10/09 | 2,727 | 2,757 | 2,725 | 2,753 | 56,700 |
2019/10/08 | 2,751 | 2,789 | 2,751 | 2,755 | 59,500 |
2019/10/07 | 2,740 | 2,752 | 2,732 | 2,748 | 50,400 |
2019/10/04 | 2,722 | 2,742 | 2,702 | 2,740 | 54,200 |
2019/10/03 | 2,717 | 2,731 | 2,699 | 2,714 | 74,300 |
2019/10/02 | 2,708 | 2,780 | 2,702 | 2,756 | 80,400 |
2019/10/01 | 2,728 | 2,754 | 2,716 | 2,718 | 86,700 |
2019/09/30 | 2,723 | 2,744 | 2,711 | 2,731 | 69,800 |
2019/09/27 | 2,774 | 2,776 | 2,720 | 2,743 | 80,800 |
2019/09/26 | 2,777 | 2,809 | 2,753 | 2,759 | 123,600 |
2019/09/25 | 2,729 | 2,770 | 2,727 | 2,763 | 66,200 |
2019/09/24 | 2,715 | 2,772 | 2,712 | 2,746 | 86,800 |
2019/09/20 | 2,701 | 2,737 | 2,694 | 2,718 | 96,400 |
2019/09/19 | 2,655 | 2,707 | 2,652 | 2,690 | 105,200 |
2019/09/18 | 2,653 | 2,657 | 2,633 | 2,642 | 66,200 |
2019/09/17 | 2,632 | 2,657 | 2,615 | 2,643 | 61,300 |
2019/09/13 | 2,607 | 2,644 | 2,600 | 2,633 | 119,300 |
2019/09/12 | 2,611 | 2,621 | 2,598 | 2,599 | 103,600 |
2019/09/11 | 2,594 | 2,608 | 2,584 | 2,590 | 88,400 |
2019/09/10 | 2,601 | 2,605 | 2,581 | 2,585 | 61,800 |
2019/09/09 | 2,585 | 2,604 | 2,578 | 2,592 | 42,100 |
2019/09/06 | 2,603 | 2,604 | 2,567 | 2,579 | 40,200 |
2019/09/05 | 2,563 | 2,603 | 2,563 | 2,588 | 67,400 |
2019/09/04 | 2,590 | 2,590 | 2,542 | 2,542 | 77,400 |
2019/09/03 | 2,569 | 2,598 | 2,550 | 2,591 | 60,600 |
2019/09/02 | 2,583 | 2,583 | 2,548 | 2,557 | 47,800 |
2019/08/30 | 2,561 | 2,596 | 2,545 | 2,591 | 99,600 |
2019/08/29 | 2,554 | 2,565 | 2,519 | 2,538 | 74,600 |
2019/08/28 | 2,587 | 2,591 | 2,551 | 2,561 | 67,500 |
2019/08/27 | 2,578 | 2,586 | 2,563 | 2,581 | 61,800 |
2019/08/26 | 2,569 | 2,587 | 2,555 | 2,571 | 79,900 |
2019/08/23 | 2,601 | 2,617 | 2,592 | 2,612 | 49,900 |
2019/08/22 | 2,606 | 2,606 | 2,582 | 2,588 | 38,900 |
2019/08/21 | 2,594 | 2,603 | 2,584 | 2,597 | 61,600 |
2019/08/20 | 2,600 | 2,619 | 2,584 | 2,617 | 67,000 |
2019/08/19 | 2,608 | 2,614 | 2,589 | 2,606 | 44,200 |
2019/08/16 | 2,593 | 2,603 | 2,581 | 2,589 | 58,600 |
2019/08/15 | 2,588 | 2,607 | 2,579 | 2,599 | 50,800 |
2019/08/14 | 2,658 | 2,663 | 2,625 | 2,638 | 63,700 |
2019/08/13 | 2,619 | 2,651 | 2,592 | 2,643 | 92,700 |
2019/08/09 | 2,635 | 2,655 | 2,635 | 2,642 | 67,700 |
2019/08/08 | 2,607 | 2,628 | 2,593 | 2,625 | 55,700 |
2019/08/07 | 2,569 | 2,602 | 2,565 | 2,596 | 83,600 |
2019/08/06 | 2,531 | 2,591 | 2,490 | 2,591 | 135,300 |
2019/08/05 | 2,620 | 2,632 | 2,573 | 2,604 | 130,600 |
2019/08/02 | 2,653 | 2,672 | 2,628 | 2,641 | 160,500 |
2019/08/01 | 2,680 | 2,694 | 2,663 | 2,685 | 108,300 |
2019/07/31 | 2,749 | 2,749 | 2,707 | 2,710 | 78,100 |
2019/07/30 | 2,730 | 2,763 | 2,720 | 2,763 | 73,400 |
2019/07/29 | 2,711 | 2,727 | 2,708 | 2,724 | 59,300 |
2019/07/26 | 2,710 | 2,724 | 2,696 | 2,704 | 44,800 |
2019/07/25 | 2,696 | 2,722 | 2,674 | 2,709 | 73,300 |
2019/07/24 | 2,695 | 2,695 | 2,663 | 2,676 | 69,200 |
2019/07/23 | 2,683 | 2,705 | 2,675 | 2,690 | 44,500 |
2019/07/22 | 2,745 | 2,745 | 2,686 | 2,690 | 72,700 |
2019/07/19 | 2,732 | 2,764 | 2,714 | 2,739 | 98,500 |
2019/07/18 | 2,765 | 2,771 | 2,723 | 2,723 | 108,700 |
2019/07/17 | 2,774 | 2,794 | 2,767 | 2,777 | 64,600 |
2019/07/16 | 2,753 | 2,786 | 2,747 | 2,785 | 66,700 |
2019/07/12 | 2,797 | 2,797 | 2,758 | 2,758 | 64,200 |
2019/07/11 | 2,782 | 2,805 | 2,776 | 2,797 | 78,300 |
2019/07/10 | 2,790 | 2,809 | 2,780 | 2,780 | 115,000 |
2019/07/09 | 2,804 | 2,825 | 2,792 | 2,808 | 101,600 |
2019/07/08 | 2,800 | 2,834 | 2,797 | 2,812 | 124,500 |
2019/07/05 | 2,790 | 2,813 | 2,772 | 2,806 | 157,000 |
2019/07/04 | 2,742 | 2,783 | 2,742 | 2,783 | 158,200 |
2019/07/03 | 2,700 | 2,733 | 2,700 | 2,733 | 148,900 |
2019/07/02 | 2,695 | 2,705 | 2,677 | 2,700 | 131,500 |
2019/07/01 | 2,677 | 2,691 | 2,667 | 2,689 | 151,200 |
2019/06/28 | 2,659 | 2,684 | 2,641 | 2,661 | 155,000 |
2019/06/27 | 2,622 | 2,644 | 2,611 | 2,644 | 121,800 |
2019/06/26 | 2,643 | 2,649 | 2,608 | 2,611 | 553,600 |
2019/06/25 | 2,676 | 2,711 | 2,660 | 2,662 | 775,000 |
2019/06/24 | 2,672 | 2,680 | 2,643 | 2,678 | 212,300 |
2019/06/21 | 2,712 | 2,712 | 2,677 | 2,678 | 240,000 |
2019/06/20 | 2,716 | 2,745 | 2,710 | 2,715 | 243,900 |
2019/06/19 | 2,725 | 2,736 | 2,682 | 2,708 | 188,500 |
2019/06/18 | 2,779 | 2,797 | 2,713 | 2,719 | 187,100 |
2019/06/17 | 2,794 | 2,818 | 2,773 | 2,773 | 759,600 |
2019/06/14 | 2,802 | 2,809 | 2,786 | 2,794 | 191,600 |
2019/06/13 | 2,800 | 2,833 | 2,800 | 2,803 | 217,000 |
2019/06/12 | 2,774 | 2,800 | 2,770 | 2,796 | 267,100 |
2019/06/11 | 2,781 | 2,784 | 2,759 | 2,763 | 149,600 |
2019/06/10 | 2,780 | 2,788 | 2,763 | 2,774 | 151,300 |
2019/06/07 | 2,732 | 2,770 | 2,729 | 2,762 | 189,400 |
2019/06/06 | 2,696 | 2,749 | 2,684 | 2,732 | 234,600 |
2019/06/05 | 2,669 | 2,710 | 2,648 | 2,706 | 171,500 |
2019/06/04 | 2,650 | 2,655 | 2,607 | 2,642 | 202,400 |
2019/06/03 | 2,668 | 2,679 | 2,647 | 2,649 | 228,800 |
2019/05/31 | 2,704 | 2,712 | 2,685 | 2,695 | 184,400 |
2019/05/30 | 2,741 | 2,747 | 2,692 | 2,711 | 238,800 |
2019/05/29 | 2,754 | 2,775 | 2,733 | 2,761 | 88,200 |
2019/05/28 | 2,781 | 2,781 | 2,760 | 2,776 | 153,200 |
2019/05/27 | 2,784 | 2,786 | 2,760 | 2,777 | 209,200 |
2019/05/24 | 2,749 | 2,782 | 2,747 | 2,777 | 95,500 |
2019/05/23 | 2,748 | 2,781 | 2,748 | 2,773 | 57,100 |
2019/05/22 | 2,779 | 2,779 | 2,746 | 2,747 | 54,100 |
2019/05/21 | 2,791 | 2,797 | 2,766 | 2,770 | 44,300 |
2019/05/20 | 2,795 | 2,800 | 2,775 | 2,793 | 78,500 |
2019/05/17 | 2,777 | 2,794 | 2,768 | 2,787 | 120,000 |
2019/05/16 | 2,735 | 2,762 | 2,716 | 2,762 | 59,300 |
2019/05/15 | 2,753 | 2,765 | 2,725 | 2,740 | 121,800 |
2019/05/14 | 2,711 | 2,739 | 2,690 | 2,732 | 95,000 |
2019/05/13 | 2,745 | 2,788 | 2,738 | 2,749 | 96,100 |
2019/05/10 | 2,689 | 2,800 | 2,682 | 2,741 | 228,300 |
2019/05/09 | 2,670 | 2,687 | 2,645 | 2,679 | 118,600 |
2019/05/08 | 2,684 | 2,701 | 2,678 | 2,694 | 86,600 |
2019/05/07 | 2,703 | 2,720 | 2,676 | 2,712 | 125,900 |
2019/04/26 | 2,733 | 2,739 | 2,708 | 2,719 | 71,000 |
2019/04/25 | 2,712 | 2,740 | 2,707 | 2,734 | 61,900 |
2019/04/24 | 2,720 | 2,735 | 2,705 | 2,705 | 69,800 |
2019/04/23 | 2,717 | 2,717 | 2,695 | 2,713 | 46,700 |
2019/04/22 | 2,693 | 2,705 | 2,679 | 2,701 | 52,000 |
2019/04/19 | 2,710 | 2,727 | 2,685 | 2,690 | 78,200 |
2019/04/18 | 2,713 | 2,720 | 2,663 | 2,672 | 65,400 |
2019/04/17 | 2,711 | 2,713 | 2,689 | 2,708 | 47,900 |
2019/04/16 | 2,737 | 2,738 | 2,708 | 2,712 | 61,200 |
2019/04/15 | 2,739 | 2,753 | 2,725 | 2,739 | 56,000 |
2019/04/12 | 2,716 | 2,716 | 2,690 | 2,708 | 47,100 |
2019/04/11 | 2,674 | 2,706 | 2,655 | 2,694 | 63,700 |
2019/04/10 | 2,654 | 2,681 | 2,650 | 2,662 | 45,000 |
2019/04/09 | 2,702 | 2,702 | 2,657 | 2,668 | 69,300 |
2019/04/08 | 2,684 | 2,696 | 2,675 | 2,682 | 83,400 |
2019/04/05 | 2,725 | 2,726 | 2,677 | 2,706 | 113,800 |
2019/04/04 | 2,733 | 2,754 | 2,716 | 2,743 | 57,700 |
2019/04/03 | 2,740 | 2,740 | 2,723 | 2,733 | 51,400 |
2019/04/02 | 2,796 | 2,796 | 2,743 | 2,753 | 68,500 |
2019/04/01 | 2,771 | 2,805 | 2,765 | 2,781 | 86,500 |
2019/03/29 | 2,731 | 2,769 | 2,722 | 2,768 | 88,400 |
2019/03/28 | 2,742 | 2,749 | 2,723 | 2,739 | 91,900 |
2019/03/27 | 2,779 | 2,791 | 2,765 | 2,785 | 74,200 |
2019/03/26 | 2,707 | 2,800 | 2,700 | 2,788 | 174,800 |
2019/03/25 | 2,684 | 2,685 | 2,661 | 2,680 | 62,900 |
2019/03/22 | 2,732 | 2,732 | 2,705 | 2,721 | 49,200 |
2019/03/20 | 2,734 | 2,738 | 2,718 | 2,725 | 45,800 |
2019/03/19 | 2,754 | 2,759 | 2,733 | 2,744 | 39,700 |
2019/03/18 | 2,730 | 2,754 | 2,722 | 2,753 | 60,700 |
2019/03/15 | 2,688 | 2,725 | 2,688 | 2,718 | 61,500 |
2019/03/14 | 2,686 | 2,688 | 2,656 | 2,685 | 67,000 |
2019/03/13 | 2,703 | 2,711 | 2,671 | 2,678 | 33,000 |
2019/03/12 | 2,695 | 2,712 | 2,687 | 2,704 | 50,600 |
2019/03/11 | 2,694 | 2,698 | 2,672 | 2,689 | 39,400 |
2019/03/08 | 2,670 | 2,683 | 2,628 | 2,670 | 118,700 |
2019/03/07 | 2,736 | 2,742 | 2,697 | 2,702 | 102,500 |
2019/03/06 | 2,761 | 2,771 | 2,734 | 2,736 | 74,700 |
2019/03/05 | 2,791 | 2,805 | 2,759 | 2,760 | 87,800 |
2019/03/04 | 2,828 | 2,841 | 2,811 | 2,821 | 94,900 |
2019/03/01 | 2,800 | 2,834 | 2,783 | 2,828 | 95,900 |
2019/02/28 | 2,741 | 2,838 | 2,738 | 2,809 | 206,300 |
2019/02/27 | 2,755 | 2,770 | 2,741 | 2,741 | 131,800 |
2019/02/26 | 2,731 | 2,778 | 2,715 | 2,757 | 127,600 |
2019/02/25 | 2,710 | 2,749 | 2,708 | 2,737 | 130,400 |
2019/02/22 | 2,674 | 2,698 | 2,662 | 2,695 | 69,400 |
2019/02/21 | 2,695 | 2,705 | 2,680 | 2,687 | 63,900 |
2019/02/20 | 2,667 | 2,690 | 2,654 | 2,690 | 85,800 |
2019/02/19 | 2,648 | 2,685 | 2,648 | 2,657 | 68,800 |
2019/02/18 | 2,645 | 2,658 | 2,640 | 2,650 | 76,500 |
2019/02/15 | 2,625 | 2,625 | 2,593 | 2,622 | 77,600 |
2019/02/14 | 2,690 | 2,707 | 2,628 | 2,638 | 137,500 |
2019/02/13 | 2,680 | 2,693 | 2,673 | 2,693 | 70,100 |
2019/02/12 | 2,643 | 2,676 | 2,615 | 2,663 | 85,800 |
2019/02/08 | 2,627 | 2,665 | 2,616 | 2,643 | 56,200 |
2019/02/07 | 2,682 | 2,682 | 2,639 | 2,642 | 52,000 |
2019/02/06 | 2,685 | 2,693 | 2,670 | 2,689 | 60,000 |
2019/02/05 | 2,667 | 2,688 | 2,667 | 2,679 | 57,700 |
2019/02/04 | 2,641 | 2,676 | 2,641 | 2,670 | 76,500 |
2019/02/01 | 2,654 | 2,678 | 2,640 | 2,648 | 64,200 |
2019/01/31 | 2,660 | 2,671 | 2,640 | 2,651 | 66,200 |
2019/01/30 | 2,640 | 2,648 | 2,621 | 2,621 | 77,400 |
2019/01/29 | 2,638 | 2,647 | 2,613 | 2,641 | 63,500 |
2019/01/28 | 2,656 | 2,664 | 2,643 | 2,643 | 34,500 |
2019/01/25 | 2,657 | 2,683 | 2,645 | 2,652 | 50,700 |
2019/01/24 | 2,658 | 2,673 | 2,649 | 2,673 | 39,300 |
2019/01/23 | 2,642 | 2,674 | 2,623 | 2,654 | 62,500 |
2019/01/22 | 2,677 | 2,688 | 2,658 | 2,666 | 51,200 |
2019/01/21 | 2,664 | 2,675 | 2,650 | 2,663 | 42,300 |
2019/01/18 | 2,655 | 2,668 | 2,639 | 2,657 | 56,700 |
2019/01/17 | 2,624 | 2,653 | 2,614 | 2,636 | 57,300 |
2019/01/16 | 2,616 | 2,652 | 2,615 | 2,621 | 51,000 |
2019/01/15 | 2,559 | 2,646 | 2,557 | 2,640 | 90,800 |
2019/01/11 | 2,632 | 2,632 | 2,591 | 2,598 | 79,400 |
2019/01/10 | 2,647 | 2,662 | 2,624 | 2,632 | 79,000 |
2019/01/09 | 2,655 | 2,665 | 2,622 | 2,635 | 82,100 |
2019/01/08 | 2,644 | 2,653 | 2,626 | 2,632 | 72,800 |
2019/01/07 | 2,620 | 2,640 | 2,583 | 2,635 | 117,600 |
2019/01/04 | 2,498 | 2,596 | 2,478 | 2,593 | 180,800 |