日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 2,547 2,590 2,541 2,580 294,300
2023/12/28 2,468 2,557 2,464 2,556 895,200
2023/12/27 2,479 2,502 2,470 2,496 1,206,500
2023/12/26 2,536 2,548 2,486 2,487 523,000
2023/12/25 2,532 2,543 2,522 2,539 259,300
2023/12/22 2,508 2,534 2,506 2,519 163,200
2023/12/21 2,511 2,512 2,489 2,505 161,400
2023/12/20 2,500 2,531 2,499 2,524 168,800
2023/12/19 2,504 2,513 2,475 2,508 155,900
2023/12/18 2,476 2,499 2,460 2,497 211,400
2023/12/15 2,463 2,484 2,447 2,476 268,900
2023/12/14 2,543 2,555 2,472 2,473 373,400
2023/12/13 2,581 2,601 2,543 2,543 211,200
2023/12/12 2,569 2,588 2,556 2,558 177,500
2023/12/11 2,565 2,571 2,537 2,555 268,100
2023/12/08 2,592 2,616 2,535 2,543 458,000
2023/12/07 2,617 2,626 2,607 2,609 212,800
2023/12/06 2,622 2,639 2,605 2,628 194,000
2023/12/05 2,646 2,662 2,609 2,611 135,200
2023/12/04 2,650 2,663 2,632 2,642 125,800
2023/12/01 2,668 2,671 2,642 2,650 130,600
2023/11/30 2,646 2,678 2,641 2,676 145,200
2023/11/29 2,658 2,673 2,647 2,648 90,300
2023/11/28 2,620 2,670 2,607 2,670 168,300
2023/11/27 2,636 2,638 2,596 2,605 228,300
2023/11/24 2,666 2,666 2,616 2,637 187,300
2023/11/22 2,631 2,652 2,622 2,650 161,800
2023/11/21 2,653 2,666 2,636 2,644 135,900
2023/11/20 2,673 2,693 2,646 2,646 214,800
2023/11/17 2,647 2,677 2,640 2,669 219,300
2023/11/16 2,686 2,705 2,637 2,643 277,900
2023/11/15 2,642 2,723 2,617 2,694 338,700
2023/11/14 2,661 2,728 2,619 2,619 607,100
2023/11/13 2,570 2,584 2,546 2,561 241,300
2023/11/10 2,561 2,566 2,529 2,566 184,200
2023/11/09 2,521 2,572 2,506 2,565 203,600
2023/11/08 2,555 2,561 2,516 2,545 163,800
2023/11/07 2,589 2,592 2,558 2,560 163,800
2023/11/06 2,580 2,600 2,562 2,594 243,400
2023/11/02 2,595 2,595 2,548 2,570 183,000
2023/11/01 2,574 2,605 2,562 2,595 229,600
2023/10/31 2,522 2,568 2,500 2,567 173,200
2023/10/30 2,507 2,533 2,505 2,515 222,300
2023/10/27 2,483 2,508 2,473 2,508 125,700
2023/10/26 2,477 2,514 2,464 2,470 144,500
2023/10/25 2,499 2,500 2,474 2,477 128,900
2023/10/24 2,457 2,499 2,436 2,487 214,900
2023/10/23 2,430 2,456 2,422 2,435 154,400
2023/10/20 2,460 2,470 2,432 2,434 108,100
2023/10/19 2,450 2,487 2,440 2,460 93,400
2023/10/18 2,433 2,466 2,419 2,461 224,600
2023/10/17 2,445 2,470 2,413 2,423 141,400
2023/10/16 2,485 2,492 2,417 2,423 219,100
2023/10/13 2,532 2,538 2,492 2,495 243,600
2023/10/12 2,535 2,550 2,519 2,539 113,900
2023/10/11 2,572 2,583 2,538 2,538 116,800
2023/10/10 2,578 2,578 2,556 2,565 92,300
2023/10/06 2,555 2,575 2,550 2,555 85,100
2023/10/05 2,505 2,541 2,505 2,536 151,600
2023/10/04 2,530 2,543 2,491 2,506 247,500
2023/10/03 2,585 2,596 2,557 2,557 140,900
2023/10/02 2,661 2,666 2,585 2,585 198,200
2023/09/29 2,680 2,705 2,651 2,657 132,900
2023/09/28 2,664 2,679 2,633 2,668 151,700
2023/09/27 2,674 2,689 2,652 2,689 138,700
2023/09/26 2,685 2,691 2,668 2,682 72,300
2023/09/25 2,651 2,686 2,628 2,685 123,000
2023/09/22 2,608 2,653 2,607 2,642 126,100
2023/09/21 2,620 2,642 2,608 2,618 100,400
2023/09/20 2,684 2,684 2,626 2,626 163,900
2023/09/19 2,687 2,689 2,661 2,684 123,400
2023/09/15 2,698 2,700 2,672 2,692 135,400
2023/09/14 2,686 2,696 2,657 2,692 140,500
2023/09/13 2,708 2,710 2,687 2,699 75,200
2023/09/12 2,672 2,712 2,672 2,711 110,900
2023/09/11 2,685 2,690 2,653 2,669 79,400
2023/09/08 2,680 2,696 2,676 2,678 101,000
2023/09/07 2,675 2,699 2,669 2,692 82,600
2023/09/06 2,717 2,717 2,670 2,680 213,300
2023/09/05 2,732 2,732 2,710 2,717 91,000
2023/09/04 2,710 2,758 2,708 2,732 180,100
2023/09/01 2,680 2,692 2,666 2,692 176,500
2023/08/31 2,625 2,660 2,615 2,659 157,700
2023/08/30 2,653 2,653 2,622 2,624 129,800
2023/08/29 2,636 2,657 2,630 2,654 92,600
2023/08/28 2,667 2,667 2,601 2,632 109,500
2023/08/25 2,650 2,668 2,641 2,647 87,400
2023/08/24 2,663 2,674 2,642 2,660 78,700
2023/08/23 2,618 2,661 2,618 2,661 66,700
2023/08/22 2,643 2,643 2,610 2,632 124,000
2023/08/21 2,589 2,655 2,588 2,644 147,000
2023/08/18 2,640 2,643 2,584 2,591 187,600
2023/08/17 2,742 2,742 2,662 2,675 149,200
2023/08/16 2,786 2,786 2,731 2,731 120,400
2023/08/15 2,789 2,809 2,768 2,791 204,400
2023/08/14 2,732 2,807 2,732 2,804 497,600
2023/08/10 2,713 2,744 2,687 2,725 194,500
2023/08/09 2,675 2,736 2,643 2,707 301,100
2023/08/08 2,708 2,729 2,690 2,725 278,700
2023/08/07 2,646 2,705 2,613 2,703 392,000
2023/08/04 2,620 2,650 2,609 2,646 144,600
2023/08/03 2,623 2,627 2,601 2,621 137,600
2023/08/02 2,648 2,648 2,614 2,634 201,100
2023/08/01 2,660 2,676 2,646 2,658 165,700
2023/07/31 2,655 2,665 2,635 2,653 172,400
2023/07/28 2,623 2,643 2,603 2,643 451,400
2023/07/27 2,625 2,634 2,610 2,626 92,700
2023/07/26 2,626 2,628 2,594 2,616 114,700
2023/07/25 2,642 2,646 2,624 2,633 114,400
2023/07/24 2,635 2,656 2,624 2,642 137,800
2023/07/21 2,600 2,614 2,590 2,612 104,700
2023/07/20 2,594 2,621 2,592 2,605 102,500
2023/07/19 2,583 2,596 2,566 2,592 165,100
2023/07/18 2,561 2,582 2,544 2,575 91,800
2023/07/14 2,584 2,593 2,535 2,569 179,400
2023/07/13 2,592 2,597 2,566 2,584 101,700
2023/07/12 2,616 2,618 2,590 2,592 109,600
2023/07/11 2,621 2,640 2,605 2,622 189,900
2023/07/10 2,570 2,614 2,567 2,596 251,100
2023/07/07 2,545 2,569 2,524 2,550 164,400
2023/07/06 2,591 2,608 2,570 2,578 167,600
2023/07/05 2,623 2,629 2,594 2,601 189,100
2023/07/04 2,648 2,655 2,603 2,637 293,700
2023/07/03 2,639 2,672 2,631 2,653 247,300
2023/06/30 2,690 2,705 2,629 2,638 250,300
2023/06/29 2,724 2,731 2,674 2,691 843,900
2023/06/28 2,760 2,769 2,704 2,729 1,368,800
2023/06/27 2,758 2,769 2,743 2,766 384,800
2023/06/26 2,771 2,793 2,758 2,769 261,000
2023/06/23 2,788 2,821 2,754 2,768 307,200
2023/06/22 2,755 2,785 2,753 2,771 298,300
2023/06/21 2,733 2,788 2,730 2,749 286,800
2023/06/20 2,724 2,740 2,708 2,740 180,300
2023/06/19 2,726 2,728 2,698 2,728 156,900
2023/06/16 2,696 2,724 2,690 2,724 371,700
2023/06/15 2,706 2,719 2,689 2,689 209,600
2023/06/14 2,708 2,709 2,682 2,703 248,700
2023/06/13 2,700 2,711 2,693 2,702 180,500
2023/06/12 2,715 2,715 2,684 2,690 250,000
2023/06/09 2,679 2,699 2,674 2,693 662,100
2023/06/08 2,710 2,713 2,649 2,665 422,100
2023/06/07 2,745 2,766 2,719 2,730 227,900
2023/06/06 2,739 2,756 2,723 2,728 160,200
2023/06/05 2,741 2,754 2,725 2,742 174,100
2023/06/02 2,688 2,724 2,679 2,724 220,100
2023/06/01 2,691 2,740 2,678 2,699 203,200
2023/05/31 2,685 2,694 2,671 2,689 206,900
2023/05/30 2,747 2,752 2,687 2,711 201,000
2023/05/29 2,780 2,783 2,746 2,757 159,600
2023/05/26 2,733 2,770 2,716 2,757 230,500
2023/05/25 2,720 2,758 2,715 2,743 271,000
2023/05/24 2,795 2,799 2,731 2,734 281,700
2023/05/23 2,872 2,879 2,800 2,816 243,100
2023/05/22 2,861 2,879 2,835 2,879 155,500
2023/05/19 2,874 2,875 2,827 2,847 547,200
2023/05/18 2,930 2,930 2,875 2,875 182,500
2023/05/17 2,930 2,953 2,910 2,912 158,900
2023/05/16 2,884 2,968 2,879 2,934 232,700
2023/05/15 2,884 2,930 2,866 2,868 352,300
2023/05/12 2,870 2,879 2,818 2,855 801,900
2023/05/11 2,800 2,828 2,794 2,826 164,800
2023/05/10 2,856 2,856 2,800 2,801 154,700
2023/05/09 2,839 2,863 2,820 2,852 165,900
2023/05/08 2,842 2,876 2,830 2,841 191,400
2023/05/02 2,872 2,881 2,833 2,844 294,500
2023/05/01 2,875 2,884 2,859 2,860 173,400
2023/04/28 2,867 2,880 2,836 2,875 249,500
2023/04/27 2,820 2,837 2,807 2,834 138,200
2023/04/26 2,823 2,846 2,808 2,826 113,800
2023/04/25 2,855 2,867 2,818 2,823 125,400
2023/04/24 2,797 2,855 2,795 2,844 210,900
2023/04/21 2,803 2,818 2,775 2,778 141,900
2023/04/20 2,775 2,819 2,772 2,802 111,300
2023/04/19 2,790 2,796 2,761 2,775 114,100
2023/04/18 2,798 2,822 2,786 2,805 93,700
2023/04/17 2,805 2,811 2,782 2,792 90,800
2023/04/14 2,800 2,829 2,780 2,789 194,200
2023/04/13 2,730 2,775 2,720 2,775 114,900
2023/04/12 2,731 2,750 2,713 2,739 81,100
2023/04/11 2,749 2,758 2,710 2,736 99,000
2023/04/10 2,734 2,763 2,727 2,738 99,100
2023/04/07 2,700 2,723 2,699 2,719 82,700
2023/04/06 2,695 2,723 2,686 2,708 103,800
2023/04/05 2,750 2,757 2,712 2,713 146,700
2023/04/04 2,778 2,788 2,751 2,767 128,400
2023/04/03 2,802 2,833 2,761 2,769 151,100
2023/03/31 2,780 2,791 2,741 2,787 159,100
2023/03/30 2,740 2,762 2,714 2,756 130,400
2023/03/29 2,710 2,763 2,701 2,752 194,400
2023/03/28 2,693 2,697 2,651 2,670 89,900
2023/03/27 2,659 2,695 2,642 2,675 121,200
2023/03/24 2,624 2,655 2,606 2,645 88,500
2023/03/23 2,616 2,649 2,592 2,646 91,400
2023/03/22 2,669 2,672 2,603 2,613 130,500
2023/03/20 2,707 2,709 2,611 2,623 113,200
2023/03/17 2,691 2,712 2,677 2,705 140,300
2023/03/16 2,682 2,711 2,659 2,681 131,900
2023/03/15 2,718 2,751 2,694 2,735 85,500
2023/03/14 2,721 2,726 2,667 2,707 148,100
2023/03/13 2,750 2,756 2,718 2,753 101,000
2023/03/10 2,797 2,813 2,760 2,773 181,100
2023/03/09 2,832 2,861 2,807 2,819 192,500
2023/03/08 2,731 2,772 2,712 2,768 173,200
2023/03/07 2,702 2,737 2,702 2,731 116,500
2023/03/06 2,721 2,727 2,672 2,702 112,300
2023/03/03 2,697 2,720 2,674 2,712 149,800
2023/03/02 2,615 2,694 2,606 2,687 225,700
2023/03/01 2,595 2,614 2,569 2,605 129,800
2023/02/28 2,579 2,615 2,570 2,603 144,300
2023/02/27 2,550 2,570 2,534 2,567 93,400
2023/02/24 2,560 2,598 2,532 2,545 139,600
2023/02/22 2,563 2,629 2,556 2,558 228,000
2023/02/21 2,552 2,563 2,535 2,544 85,200
2023/02/20 2,520 2,563 2,520 2,560 111,000
2023/02/17 2,549 2,566 2,518 2,527 78,100
2023/02/16 2,530 2,568 2,523 2,555 112,100
2023/02/15 2,468 2,570 2,462 2,529 324,900
2023/02/14 2,505 2,515 2,481 2,494 120,700
2023/02/13 2,496 2,500 2,454 2,498 116,300
2023/02/10 2,498 2,513 2,472 2,506 96,500
2023/02/09 2,500 2,518 2,493 2,503 100,100
2023/02/08 2,498 2,513 2,482 2,511 110,500
2023/02/07 2,519 2,541 2,479 2,501 151,600
2023/02/06 2,420 2,522 2,420 2,507 348,200
2023/02/03 2,392 2,398 2,372 2,377 87,800
2023/02/02 2,433 2,440 2,397 2,399 61,900
2023/02/01 2,434 2,458 2,421 2,427 90,200
2023/01/31 2,406 2,430 2,395 2,425 92,500
2023/01/30 2,408 2,425 2,391 2,400 110,400
2023/01/27 2,427 2,442 2,414 2,424 62,500
2023/01/26 2,444 2,453 2,419 2,421 78,500
2023/01/25 2,410 2,443 2,406 2,434 116,300
2023/01/24 2,415 2,424 2,404 2,412 96,200
2023/01/23 2,418 2,425 2,395 2,415 108,600
2023/01/20 2,386 2,420 2,376 2,408 104,600
2023/01/19 2,373 2,417 2,373 2,392 163,300
2023/01/18 2,370 2,392 2,343 2,383 106,900
2023/01/17 2,350 2,365 2,327 2,364 115,100
2023/01/16 2,346 2,365 2,327 2,334 95,800
2023/01/13 2,300 2,346 2,300 2,337 179,800
2023/01/12 2,414 2,414 2,275 2,299 375,700
2023/01/11 2,415 2,424 2,392 2,400 232,600
2023/01/10 2,380 2,428 2,365 2,387 244,400
2023/01/06 2,319 2,380 2,311 2,365 223,100
2023/01/05 2,302 2,315 2,266 2,302 190,000
2023/01/04 2,308 2,314 2,252 2,302 217,400

このページの先頭へ