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 |
---|---|---|---|---|---|
2021/12/30 | 1,837 | 1,915 | 1,827 | 1,898 | 398,600 |
2021/12/29 | 1,819 | 1,839 | 1,789 | 1,835 | 702,300 |
2021/12/28 | 1,806 | 1,837 | 1,801 | 1,837 | 852,600 |
2021/12/27 | 1,874 | 1,874 | 1,792 | 1,807 | 644,800 |
2021/12/24 | 1,877 | 1,892 | 1,873 | 1,877 | 191,700 |
2021/12/23 | 1,868 | 1,880 | 1,863 | 1,871 | 180,400 |
2021/12/22 | 1,893 | 1,893 | 1,863 | 1,868 | 156,900 |
2021/12/21 | 1,887 | 1,891 | 1,861 | 1,871 | 153,900 |
2021/12/20 | 1,880 | 1,892 | 1,858 | 1,858 | 181,800 |
2021/12/17 | 1,928 | 1,928 | 1,891 | 1,899 | 172,400 |
2021/12/16 | 1,928 | 1,935 | 1,912 | 1,928 | 119,000 |
2021/12/15 | 1,910 | 1,930 | 1,900 | 1,921 | 131,800 |
2021/12/14 | 1,889 | 1,906 | 1,881 | 1,903 | 127,900 |
2021/12/13 | 1,916 | 1,917 | 1,890 | 1,901 | 121,700 |
2021/12/10 | 1,895 | 1,918 | 1,878 | 1,906 | 165,000 |
2021/12/09 | 1,933 | 1,944 | 1,905 | 1,909 | 266,100 |
2021/12/08 | 1,930 | 1,937 | 1,905 | 1,927 | 167,400 |
2021/12/07 | 1,881 | 1,918 | 1,876 | 1,918 | 168,800 |
2021/12/06 | 1,868 | 1,880 | 1,844 | 1,863 | 143,200 |
2021/12/03 | 1,828 | 1,876 | 1,822 | 1,876 | 224,500 |
2021/12/02 | 1,835 | 1,839 | 1,800 | 1,801 | 254,800 |
2021/12/01 | 1,838 | 1,858 | 1,811 | 1,842 | 211,000 |
2021/11/30 | 1,822 | 1,868 | 1,813 | 1,819 | 311,400 |
2021/11/29 | 1,847 | 1,868 | 1,802 | 1,802 | 353,200 |
2021/11/26 | 1,920 | 1,931 | 1,872 | 1,887 | 346,300 |
2021/11/25 | 1,970 | 1,972 | 1,919 | 1,931 | 200,000 |
2021/11/24 | 1,973 | 2,001 | 1,962 | 1,967 | 174,600 |
2021/11/22 | 1,910 | 1,973 | 1,890 | 1,973 | 208,700 |
2021/11/19 | 1,928 | 1,929 | 1,897 | 1,920 | 585,200 |
2021/11/18 | 1,974 | 1,974 | 1,922 | 1,933 | 302,700 |
2021/11/17 | 2,020 | 2,026 | 1,981 | 1,983 | 295,900 |
2021/11/16 | 2,025 | 2,033 | 1,997 | 2,033 | 308,400 |
2021/11/15 | 2,087 | 2,140 | 2,040 | 2,047 | 390,100 |
2021/11/12 | 2,067 | 2,084 | 2,054 | 2,064 | 722,100 |
2021/11/11 | 2,053 | 2,069 | 2,041 | 2,058 | 146,400 |
2021/11/10 | 2,079 | 2,092 | 2,053 | 2,063 | 106,900 |
2021/11/09 | 2,132 | 2,142 | 2,080 | 2,080 | 161,900 |
2021/11/08 | 2,095 | 2,154 | 2,095 | 2,144 | 236,700 |
2021/11/05 | 2,094 | 2,114 | 2,073 | 2,111 | 261,600 |
2021/11/04 | 2,109 | 2,112 | 2,070 | 2,098 | 146,200 |
2021/11/02 | 2,104 | 2,158 | 2,099 | 2,109 | 162,900 |
2021/11/01 | 2,097 | 2,118 | 2,080 | 2,100 | 200,700 |
2021/10/29 | 2,057 | 2,091 | 2,035 | 2,067 | 227,000 |
2021/10/28 | 2,019 | 2,078 | 2,015 | 2,059 | 158,900 |
2021/10/27 | 2,020 | 2,038 | 1,997 | 2,035 | 153,600 |
2021/10/26 | 2,050 | 2,071 | 2,012 | 2,020 | 177,900 |
2021/10/25 | 2,075 | 2,082 | 2,050 | 2,051 | 110,300 |
2021/10/22 | 2,116 | 2,116 | 2,077 | 2,084 | 176,300 |
2021/10/21 | 2,142 | 2,159 | 2,111 | 2,130 | 202,800 |
2021/10/20 | 2,084 | 2,181 | 2,065 | 2,163 | 238,900 |
2021/10/19 | 2,116 | 2,130 | 2,058 | 2,085 | 111,600 |
2021/10/18 | 2,110 | 2,125 | 2,099 | 2,116 | 87,700 |
2021/10/15 | 2,098 | 2,112 | 2,087 | 2,107 | 124,100 |
2021/10/14 | 2,035 | 2,074 | 2,004 | 2,074 | 97,300 |
2021/10/13 | 2,095 | 2,098 | 2,040 | 2,041 | 121,900 |
2021/10/12 | 2,129 | 2,129 | 2,086 | 2,100 | 132,800 |
2021/10/11 | 2,110 | 2,146 | 2,101 | 2,142 | 116,700 |
2021/10/08 | 2,100 | 2,151 | 2,097 | 2,119 | 149,700 |
2021/10/07 | 2,148 | 2,148 | 2,071 | 2,072 | 142,100 |
2021/10/06 | 2,235 | 2,236 | 2,138 | 2,154 | 122,800 |
2021/10/05 | 2,239 | 2,252 | 2,198 | 2,217 | 130,300 |
2021/10/04 | 2,230 | 2,276 | 2,225 | 2,265 | 185,900 |
2021/10/01 | 2,235 | 2,235 | 2,156 | 2,190 | 153,000 |
2021/09/30 | 2,240 | 2,274 | 2,227 | 2,254 | 152,300 |
2021/09/29 | 2,191 | 2,239 | 2,167 | 2,239 | 178,100 |
2021/09/28 | 2,215 | 2,245 | 2,192 | 2,224 | 198,100 |
2021/09/27 | 2,167 | 2,229 | 2,167 | 2,192 | 173,000 |
2021/09/24 | 2,174 | 2,183 | 2,150 | 2,155 | 101,000 |
2021/09/22 | 2,116 | 2,179 | 2,115 | 2,129 | 150,700 |
2021/09/21 | 2,068 | 2,146 | 2,062 | 2,139 | 122,700 |
2021/09/17 | 2,070 | 2,109 | 2,054 | 2,103 | 116,000 |
2021/09/16 | 2,117 | 2,117 | 2,055 | 2,063 | 124,400 |
2021/09/15 | 2,144 | 2,146 | 2,075 | 2,109 | 136,900 |
2021/09/14 | 2,153 | 2,163 | 2,130 | 2,163 | 132,500 |
2021/09/13 | 2,079 | 2,135 | 2,070 | 2,135 | 98,800 |
2021/09/10 | 2,098 | 2,118 | 2,082 | 2,092 | 129,200 |
2021/09/09 | 2,060 | 2,096 | 2,052 | 2,095 | 118,600 |
2021/09/08 | 2,040 | 2,078 | 2,040 | 2,065 | 133,500 |
2021/09/07 | 2,010 | 2,033 | 1,990 | 2,033 | 137,900 |
2021/09/06 | 1,989 | 2,007 | 1,985 | 1,999 | 102,500 |
2021/09/03 | 1,955 | 1,978 | 1,945 | 1,975 | 117,000 |
2021/09/02 | 1,930 | 1,942 | 1,904 | 1,942 | 123,600 |
2021/09/01 | 1,949 | 1,962 | 1,934 | 1,937 | 88,200 |
2021/08/31 | 1,975 | 1,977 | 1,925 | 1,934 | 122,600 |
2021/08/30 | 1,967 | 1,977 | 1,930 | 1,971 | 102,000 |
2021/08/27 | 1,948 | 1,960 | 1,936 | 1,943 | 67,300 |
2021/08/26 | 1,943 | 1,969 | 1,939 | 1,955 | 70,300 |
2021/08/25 | 1,969 | 1,980 | 1,926 | 1,943 | 97,200 |
2021/08/24 | 1,941 | 1,974 | 1,941 | 1,960 | 105,900 |
2021/08/23 | 1,931 | 1,954 | 1,931 | 1,947 | 78,600 |
2021/08/20 | 1,901 | 1,934 | 1,901 | 1,912 | 81,100 |
2021/08/19 | 1,929 | 1,941 | 1,910 | 1,911 | 58,900 |
2021/08/18 | 1,901 | 1,941 | 1,885 | 1,938 | 106,600 |
2021/08/17 | 1,955 | 1,986 | 1,915 | 1,925 | 112,800 |
2021/08/16 | 1,940 | 1,973 | 1,929 | 1,948 | 168,100 |
2021/08/13 | 1,990 | 2,004 | 1,939 | 1,956 | 156,300 |
2021/08/12 | 1,991 | 2,009 | 1,983 | 1,990 | 115,800 |
2021/08/11 | 1,949 | 1,984 | 1,944 | 1,976 | 133,800 |
2021/08/10 | 1,861 | 1,948 | 1,861 | 1,946 | 155,100 |
2021/08/06 | 1,883 | 1,903 | 1,869 | 1,875 | 85,000 |
2021/08/05 | 1,871 | 1,904 | 1,866 | 1,869 | 134,100 |
2021/08/04 | 1,921 | 1,932 | 1,884 | 1,887 | 137,400 |
2021/08/03 | 1,965 | 1,972 | 1,924 | 1,925 | 98,700 |
2021/08/02 | 1,972 | 1,986 | 1,945 | 1,976 | 112,200 |
2021/07/30 | 1,970 | 1,977 | 1,939 | 1,961 | 114,700 |
2021/07/29 | 1,970 | 1,996 | 1,967 | 1,983 | 146,200 |
2021/07/28 | 1,974 | 1,989 | 1,959 | 1,964 | 120,200 |
2021/07/27 | 1,949 | 1,986 | 1,949 | 1,986 | 110,200 |
2021/07/26 | 1,945 | 1,966 | 1,920 | 1,929 | 115,300 |
2021/07/21 | 1,945 | 1,960 | 1,922 | 1,922 | 115,500 |
2021/07/20 | 1,950 | 1,966 | 1,926 | 1,931 | 160,600 |
2021/07/19 | 1,985 | 1,994 | 1,969 | 1,971 | 157,500 |
2021/07/16 | 1,999 | 2,022 | 1,989 | 1,993 | 104,100 |
2021/07/15 | 2,022 | 2,023 | 1,995 | 1,998 | 158,700 |
2021/07/14 | 2,010 | 2,024 | 1,998 | 2,023 | 180,700 |
2021/07/13 | 2,065 | 2,075 | 2,027 | 2,034 | 96,600 |
2021/07/12 | 2,080 | 2,095 | 2,051 | 2,065 | 151,300 |
2021/07/09 | 2,040 | 2,067 | 2,020 | 2,060 | 257,000 |
2021/07/08 | 2,052 | 2,106 | 2,004 | 2,059 | 422,400 |
2021/07/07 | 2,180 | 2,193 | 2,142 | 2,144 | 128,600 |
2021/07/06 | 2,177 | 2,212 | 2,168 | 2,195 | 113,800 |
2021/07/05 | 2,197 | 2,201 | 2,164 | 2,166 | 135,800 |
2021/07/02 | 2,203 | 2,239 | 2,201 | 2,212 | 185,500 |
2021/07/01 | 2,186 | 2,221 | 2,177 | 2,204 | 111,500 |
2021/06/30 | 2,173 | 2,193 | 2,145 | 2,175 | 156,700 |
2021/06/29 | 2,202 | 2,205 | 2,142 | 2,178 | 700,200 |
2021/06/28 | 2,230 | 2,242 | 2,215 | 2,224 | 924,500 |
2021/06/25 | 2,233 | 2,239 | 2,218 | 2,224 | 215,600 |
2021/06/24 | 2,270 | 2,273 | 2,213 | 2,218 | 165,000 |
2021/06/23 | 2,268 | 2,285 | 2,250 | 2,273 | 115,300 |
2021/06/22 | 2,265 | 2,294 | 2,241 | 2,270 | 133,100 |
2021/06/21 | 2,200 | 2,232 | 2,188 | 2,215 | 179,100 |
2021/06/18 | 2,239 | 2,269 | 2,212 | 2,218 | 407,000 |
2021/06/17 | 2,227 | 2,265 | 2,225 | 2,240 | 182,600 |
2021/06/16 | 2,257 | 2,309 | 2,206 | 2,212 | 307,800 |
2021/06/15 | 2,310 | 2,311 | 2,242 | 2,246 | 246,800 |
2021/06/14 | 2,318 | 2,353 | 2,284 | 2,292 | 175,600 |
2021/06/11 | 2,365 | 2,369 | 2,325 | 2,325 | 187,600 |
2021/06/10 | 2,403 | 2,406 | 2,310 | 2,353 | 407,800 |
2021/06/09 | 2,325 | 2,435 | 2,312 | 2,411 | 681,800 |
2021/06/08 | 2,270 | 2,333 | 2,250 | 2,311 | 338,800 |
2021/06/07 | 2,233 | 2,282 | 2,197 | 2,267 | 395,000 |
2021/06/04 | 2,114 | 2,210 | 2,088 | 2,197 | 425,200 |
2021/06/03 | 2,090 | 2,143 | 2,090 | 2,132 | 317,300 |
2021/06/02 | 2,060 | 2,088 | 2,044 | 2,088 | 182,300 |
2021/06/01 | 2,048 | 2,053 | 2,027 | 2,051 | 143,700 |
2021/05/31 | 2,021 | 2,074 | 2,021 | 2,036 | 219,700 |
2021/05/28 | 2,018 | 2,025 | 1,990 | 2,020 | 358,600 |
2021/05/27 | 2,052 | 2,072 | 2,003 | 2,003 | 221,000 |
2021/05/26 | 2,012 | 2,059 | 1,998 | 2,052 | 167,900 |
2021/05/25 | 2,058 | 2,065 | 2,017 | 2,021 | 147,300 |
2021/05/24 | 2,014 | 2,067 | 2,002 | 2,058 | 135,200 |
2021/05/21 | 2,020 | 2,030 | 1,996 | 2,012 | 177,100 |
2021/05/20 | 2,082 | 2,086 | 2,030 | 2,032 | 256,500 |
2021/05/19 | 2,086 | 2,114 | 2,080 | 2,088 | 164,300 |
2021/05/18 | 2,035 | 2,108 | 2,024 | 2,099 | 462,900 |
2021/05/17 | 1,925 | 2,027 | 1,925 | 2,023 | 485,200 |
2021/05/14 | 1,855 | 1,887 | 1,841 | 1,876 | 340,900 |
2021/05/13 | 1,873 | 1,883 | 1,835 | 1,842 | 182,600 |
2021/05/12 | 1,910 | 1,914 | 1,866 | 1,880 | 185,800 |
2021/05/11 | 1,939 | 1,961 | 1,913 | 1,917 | 135,800 |
2021/05/10 | 1,952 | 1,970 | 1,941 | 1,957 | 168,800 |
2021/05/07 | 1,935 | 1,946 | 1,905 | 1,945 | 527,800 |
2021/05/06 | 1,904 | 1,928 | 1,896 | 1,914 | 185,500 |
2021/04/30 | 1,898 | 1,928 | 1,890 | 1,899 | 289,300 |
2021/04/28 | 1,918 | 1,918 | 1,887 | 1,897 | 185,400 |
2021/04/27 | 1,918 | 1,928 | 1,895 | 1,908 | 140,200 |
2021/04/26 | 1,906 | 1,936 | 1,897 | 1,921 | 122,600 |
2021/04/23 | 1,896 | 1,937 | 1,889 | 1,906 | 192,700 |
2021/04/22 | 1,905 | 1,922 | 1,882 | 1,890 | 115,700 |
2021/04/21 | 1,900 | 1,905 | 1,871 | 1,881 | 159,000 |
2021/04/20 | 1,965 | 1,972 | 1,917 | 1,917 | 192,800 |
2021/04/19 | 2,069 | 2,083 | 1,985 | 1,985 | 179,000 |
2021/04/16 | 2,015 | 2,075 | 1,993 | 2,072 | 191,900 |
2021/04/15 | 2,038 | 2,047 | 2,010 | 2,011 | 134,900 |
2021/04/14 | 2,039 | 2,049 | 2,008 | 2,015 | 104,000 |
2021/04/13 | 2,050 | 2,068 | 2,035 | 2,043 | 112,900 |
2021/04/12 | 2,026 | 2,058 | 2,007 | 2,041 | 217,200 |
2021/04/09 | 1,992 | 2,011 | 1,968 | 1,996 | 216,200 |
2021/04/08 | 2,015 | 2,015 | 1,988 | 1,991 | 119,400 |
2021/04/07 | 2,037 | 2,070 | 2,015 | 2,023 | 170,200 |
2021/04/06 | 2,035 | 2,040 | 1,984 | 2,036 | 130,700 |
2021/04/05 | 2,000 | 2,038 | 1,998 | 2,028 | 105,200 |
2021/04/02 | 2,017 | 2,017 | 1,981 | 1,997 | 140,800 |
2021/04/01 | 2,002 | 2,010 | 1,951 | 1,959 | 197,000 |
2021/03/31 | 2,070 | 2,071 | 2,002 | 2,002 | 172,200 |
2021/03/30 | 2,115 | 2,128 | 2,065 | 2,071 | 166,900 |
2021/03/29 | 2,090 | 2,163 | 2,087 | 2,113 | 270,400 |
2021/03/26 | 2,070 | 2,075 | 2,040 | 2,072 | 128,000 |
2021/03/25 | 2,013 | 2,058 | 2,010 | 2,030 | 132,100 |
2021/03/24 | 2,060 | 2,064 | 1,990 | 2,000 | 223,800 |
2021/03/23 | 2,120 | 2,133 | 2,088 | 2,088 | 213,100 |
2021/03/22 | 2,065 | 2,142 | 2,051 | 2,135 | 271,700 |
2021/03/19 | 1,999 | 2,068 | 1,985 | 2,068 | 294,000 |
2021/03/18 | 1,930 | 2,008 | 1,917 | 1,999 | 344,100 |
2021/03/17 | 1,880 | 1,924 | 1,879 | 1,924 | 155,100 |
2021/03/16 | 1,880 | 1,902 | 1,870 | 1,900 | 156,800 |
2021/03/15 | 1,838 | 1,875 | 1,833 | 1,875 | 121,900 |
2021/03/12 | 1,860 | 1,860 | 1,812 | 1,839 | 244,300 |
2021/03/11 | 1,880 | 1,882 | 1,856 | 1,864 | 196,100 |
2021/03/10 | 1,900 | 1,936 | 1,885 | 1,894 | 157,800 |
2021/03/09 | 1,881 | 1,904 | 1,865 | 1,894 | 198,200 |
2021/03/08 | 1,899 | 1,908 | 1,856 | 1,861 | 115,200 |
2021/03/05 | 1,898 | 1,898 | 1,840 | 1,888 | 147,200 |
2021/03/04 | 1,904 | 1,917 | 1,878 | 1,889 | 149,200 |
2021/03/03 | 1,915 | 1,953 | 1,903 | 1,917 | 116,500 |
2021/03/02 | 1,950 | 1,950 | 1,893 | 1,912 | 134,600 |
2021/03/01 | 1,920 | 1,953 | 1,912 | 1,950 | 183,900 |
2021/02/26 | 1,955 | 1,955 | 1,904 | 1,909 | 165,500 |
2021/02/25 | 1,957 | 1,975 | 1,932 | 1,970 | 186,000 |
2021/02/24 | 1,907 | 1,954 | 1,893 | 1,925 | 246,100 |
2021/02/22 | 1,865 | 1,907 | 1,865 | 1,885 | 142,800 |
2021/02/19 | 1,893 | 1,906 | 1,840 | 1,842 | 266,000 |
2021/02/18 | 1,907 | 1,957 | 1,888 | 1,894 | 247,500 |
2021/02/17 | 1,856 | 1,919 | 1,856 | 1,907 | 206,100 |
2021/02/16 | 1,895 | 1,926 | 1,842 | 1,846 | 273,500 |
2021/02/15 | 1,918 | 1,937 | 1,886 | 1,927 | 201,600 |
2021/02/12 | 1,897 | 1,914 | 1,872 | 1,908 | 102,300 |
2021/02/10 | 1,854 | 1,901 | 1,852 | 1,896 | 105,800 |
2021/02/09 | 1,915 | 1,920 | 1,856 | 1,862 | 152,000 |
2021/02/08 | 1,915 | 1,942 | 1,911 | 1,919 | 147,200 |
2021/02/05 | 1,899 | 1,926 | 1,896 | 1,909 | 133,900 |
2021/02/04 | 1,922 | 1,925 | 1,894 | 1,897 | 91,400 |
2021/02/03 | 1,895 | 1,930 | 1,895 | 1,915 | 150,200 |
2021/02/02 | 1,843 | 1,888 | 1,828 | 1,885 | 139,500 |
2021/02/01 | 1,836 | 1,859 | 1,827 | 1,843 | 116,600 |
2021/01/29 | 1,866 | 1,874 | 1,832 | 1,849 | 150,000 |
2021/01/28 | 1,822 | 1,870 | 1,806 | 1,865 | 170,600 |
2021/01/27 | 1,842 | 1,870 | 1,817 | 1,835 | 130,300 |
2021/01/26 | 1,830 | 1,850 | 1,816 | 1,842 | 137,400 |
2021/01/25 | 1,800 | 1,823 | 1,799 | 1,818 | 91,300 |
2021/01/22 | 1,804 | 1,825 | 1,791 | 1,791 | 143,500 |
2021/01/21 | 1,816 | 1,854 | 1,791 | 1,817 | 218,500 |
2021/01/20 | 1,762 | 1,800 | 1,750 | 1,797 | 133,900 |
2021/01/19 | 1,690 | 1,782 | 1,688 | 1,780 | 324,400 |
2021/01/18 | 1,717 | 1,732 | 1,678 | 1,684 | 279,100 |
2021/01/15 | 1,706 | 1,749 | 1,699 | 1,740 | 236,900 |
2021/01/14 | 1,667 | 1,705 | 1,664 | 1,704 | 187,600 |
2021/01/13 | 1,674 | 1,680 | 1,657 | 1,667 | 148,700 |
2021/01/12 | 1,676 | 1,689 | 1,658 | 1,677 | 172,200 |
2021/01/08 | 1,663 | 1,679 | 1,648 | 1,676 | 217,600 |
2021/01/07 | 1,696 | 1,715 | 1,667 | 1,668 | 288,600 |
2021/01/06 | 1,702 | 1,725 | 1,690 | 1,694 | 177,300 |
2021/01/05 | 1,750 | 1,750 | 1,693 | 1,693 | 237,600 |
2021/01/04 | 1,820 | 1,820 | 1,737 | 1,757 | 268,400 |