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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,396 | 2,413 | 2,388 | 2,394 | 322,200 |
| 2024/12/27 | 2,365 | 2,400 | 2,360 | 2,394 | 921,800 |
| 2024/12/26 | 2,372 | 2,410 | 2,372 | 2,410 | 1,083,500 |
| 2024/12/25 | 2,390 | 2,393 | 2,369 | 2,377 | 385,900 |
| 2024/12/24 | 2,414 | 2,415 | 2,390 | 2,390 | 286,400 |
| 2024/12/23 | 2,399 | 2,410 | 2,393 | 2,410 | 218,700 |
| 2024/12/20 | 2,408 | 2,420 | 2,395 | 2,399 | 334,400 |
| 2024/12/19 | 2,401 | 2,426 | 2,400 | 2,407 | 203,500 |
| 2024/12/18 | 2,415 | 2,421 | 2,404 | 2,404 | 166,400 |
| 2024/12/17 | 2,422 | 2,428 | 2,413 | 2,414 | 161,800 |
| 2024/12/16 | 2,461 | 2,461 | 2,420 | 2,422 | 225,200 |
| 2024/12/13 | 2,437 | 2,467 | 2,437 | 2,465 | 173,200 |
| 2024/12/12 | 2,440 | 2,456 | 2,433 | 2,449 | 231,800 |
| 2024/12/11 | 2,436 | 2,445 | 2,423 | 2,436 | 211,900 |
| 2024/12/10 | 2,432 | 2,444 | 2,421 | 2,435 | 160,100 |
| 2024/12/09 | 2,427 | 2,438 | 2,406 | 2,423 | 296,800 |
| 2024/12/06 | 2,449 | 2,458 | 2,425 | 2,429 | 344,100 |
| 2024/12/05 | 2,470 | 2,471 | 2,439 | 2,451 | 115,800 |
| 2024/12/04 | 2,441 | 2,469 | 2,440 | 2,460 | 102,400 |
| 2024/12/03 | 2,449 | 2,462 | 2,440 | 2,440 | 180,800 |
| 2024/12/02 | 2,440 | 2,448 | 2,419 | 2,435 | 140,500 |
| 2024/11/29 | 2,434 | 2,438 | 2,421 | 2,430 | 113,800 |
| 2024/11/28 | 2,446 | 2,455 | 2,434 | 2,439 | 90,800 |
| 2024/11/27 | 2,460 | 2,460 | 2,410 | 2,429 | 146,600 |
| 2024/11/26 | 2,470 | 2,480 | 2,441 | 2,446 | 123,100 |
| 2024/11/25 | 2,493 | 2,493 | 2,461 | 2,461 | 152,700 |
| 2024/11/22 | 2,479 | 2,493 | 2,465 | 2,465 | 201,100 |
| 2024/11/21 | 2,468 | 2,488 | 2,468 | 2,472 | 104,900 |
| 2024/11/20 | 2,456 | 2,476 | 2,446 | 2,462 | 136,800 |
| 2024/11/19 | 2,449 | 2,464 | 2,448 | 2,452 | 210,000 |
| 2024/11/18 | 2,434 | 2,456 | 2,427 | 2,430 | 294,700 |
| 2024/11/15 | 2,440 | 2,452 | 2,423 | 2,437 | 214,000 |
| 2024/11/14 | 2,432 | 2,441 | 2,413 | 2,417 | 364,700 |
| 2024/11/13 | 2,400 | 2,447 | 2,400 | 2,432 | 324,200 |
| 2024/11/12 | 2,430 | 2,448 | 2,392 | 2,396 | 654,400 |
| 2024/11/11 | 2,492 | 2,515 | 2,490 | 2,510 | 251,600 |
| 2024/11/08 | 2,494 | 2,513 | 2,484 | 2,491 | 233,300 |
| 2024/11/07 | 2,480 | 2,500 | 2,475 | 2,487 | 243,900 |
| 2024/11/06 | 2,469 | 2,497 | 2,467 | 2,468 | 180,100 |
| 2024/11/05 | 2,481 | 2,487 | 2,453 | 2,468 | 215,600 |
| 2024/11/01 | 2,450 | 2,499 | 2,449 | 2,466 | 218,200 |
| 2024/10/31 | 2,473 | 2,500 | 2,467 | 2,483 | 191,900 |
| 2024/10/30 | 2,475 | 2,489 | 2,455 | 2,479 | 266,700 |
| 2024/10/29 | 2,448 | 2,478 | 2,434 | 2,474 | 122,600 |
| 2024/10/28 | 2,415 | 2,443 | 2,413 | 2,441 | 136,400 |
| 2024/10/25 | 2,422 | 2,430 | 2,406 | 2,413 | 104,600 |
| 2024/10/24 | 2,424 | 2,438 | 2,405 | 2,429 | 125,200 |
| 2024/10/23 | 2,442 | 2,450 | 2,430 | 2,430 | 79,500 |
| 2024/10/22 | 2,472 | 2,475 | 2,444 | 2,448 | 112,300 |
| 2024/10/21 | 2,483 | 2,487 | 2,472 | 2,472 | 57,600 |
| 2024/10/18 | 2,470 | 2,487 | 2,465 | 2,482 | 78,000 |
| 2024/10/17 | 2,479 | 2,484 | 2,452 | 2,452 | 76,400 |
| 2024/10/16 | 2,478 | 2,492 | 2,470 | 2,470 | 79,300 |
| 2024/10/15 | 2,490 | 2,494 | 2,469 | 2,478 | 86,200 |
| 2024/10/11 | 2,507 | 2,513 | 2,477 | 2,477 | 65,600 |
| 2024/10/10 | 2,520 | 2,521 | 2,482 | 2,506 | 70,600 |
| 2024/10/09 | 2,500 | 2,522 | 2,500 | 2,518 | 110,300 |
| 2024/10/08 | 2,490 | 2,505 | 2,479 | 2,480 | 90,600 |
| 2024/10/07 | 2,519 | 2,526 | 2,502 | 2,521 | 85,000 |
| 2024/10/04 | 2,498 | 2,512 | 2,491 | 2,511 | 107,600 |
| 2024/10/03 | 2,480 | 2,498 | 2,469 | 2,491 | 122,900 |
| 2024/10/02 | 2,474 | 2,491 | 2,447 | 2,455 | 123,300 |
| 2024/10/01 | 2,483 | 2,488 | 2,466 | 2,480 | 83,100 |
| 2024/09/30 | 2,438 | 2,493 | 2,438 | 2,474 | 152,000 |
| 2024/09/27 | 2,474 | 2,493 | 2,473 | 2,483 | 110,500 |
| 2024/09/26 | 2,450 | 2,474 | 2,444 | 2,474 | 157,900 |
| 2024/09/25 | 2,415 | 2,437 | 2,402 | 2,435 | 90,500 |
| 2024/09/24 | 2,422 | 2,422 | 2,406 | 2,410 | 72,500 |
| 2024/09/20 | 2,400 | 2,418 | 2,400 | 2,412 | 111,900 |
| 2024/09/19 | 2,375 | 2,400 | 2,375 | 2,398 | 148,200 |
| 2024/09/18 | 2,385 | 2,388 | 2,365 | 2,384 | 68,800 |
| 2024/09/17 | 2,360 | 2,388 | 2,360 | 2,388 | 88,900 |
| 2024/09/13 | 2,338 | 2,358 | 2,335 | 2,349 | 110,300 |
| 2024/09/12 | 2,340 | 2,369 | 2,335 | 2,358 | 90,500 |
| 2024/09/11 | 2,380 | 2,380 | 2,315 | 2,325 | 121,500 |
| 2024/09/10 | 2,379 | 2,410 | 2,376 | 2,392 | 70,900 |
| 2024/09/09 | 2,365 | 2,382 | 2,351 | 2,380 | 112,200 |
| 2024/09/06 | 2,434 | 2,436 | 2,377 | 2,388 | 98,800 |
| 2024/09/05 | 2,401 | 2,433 | 2,396 | 2,418 | 77,800 |
| 2024/09/04 | 2,420 | 2,444 | 2,393 | 2,401 | 113,600 |
| 2024/09/03 | 2,417 | 2,438 | 2,417 | 2,430 | 54,200 |
| 2024/09/02 | 2,416 | 2,416 | 2,387 | 2,415 | 71,600 |
| 2024/08/30 | 2,393 | 2,424 | 2,386 | 2,416 | 80,700 |
| 2024/08/29 | 2,400 | 2,400 | 2,380 | 2,393 | 72,700 |
| 2024/08/28 | 2,424 | 2,431 | 2,405 | 2,414 | 63,600 |
| 2024/08/27 | 2,427 | 2,438 | 2,424 | 2,428 | 58,400 |
| 2024/08/26 | 2,411 | 2,429 | 2,404 | 2,417 | 57,500 |
| 2024/08/23 | 2,395 | 2,409 | 2,393 | 2,407 | 52,700 |
| 2024/08/22 | 2,373 | 2,409 | 2,367 | 2,396 | 86,200 |
| 2024/08/21 | 2,361 | 2,373 | 2,348 | 2,354 | 52,200 |
| 2024/08/20 | 2,327 | 2,366 | 2,320 | 2,361 | 86,300 |
| 2024/08/19 | 2,340 | 2,342 | 2,320 | 2,327 | 97,100 |
| 2024/08/16 | 2,322 | 2,333 | 2,300 | 2,327 | 96,500 |
| 2024/08/15 | 2,308 | 2,326 | 2,298 | 2,312 | 105,500 |
| 2024/08/14 | 2,323 | 2,338 | 2,299 | 2,304 | 82,800 |
| 2024/08/13 | 2,294 | 2,318 | 2,277 | 2,318 | 123,100 |
| 2024/08/09 | 2,366 | 2,366 | 2,263 | 2,298 | 147,000 |
| 2024/08/08 | 2,267 | 2,336 | 2,238 | 2,316 | 153,600 |
| 2024/08/07 | 2,334 | 2,360 | 2,297 | 2,302 | 166,300 |
| 2024/08/06 | 2,292 | 2,398 | 2,272 | 2,364 | 210,300 |
| 2024/08/05 | 2,300 | 2,332 | 2,111 | 2,192 | 360,000 |
| 2024/08/02 | 2,445 | 2,447 | 2,350 | 2,350 | 336,300 |
| 2024/08/01 | 2,532 | 2,532 | 2,461 | 2,475 | 107,400 |
| 2024/07/31 | 2,506 | 2,539 | 2,495 | 2,538 | 112,400 |
| 2024/07/30 | 2,500 | 2,506 | 2,486 | 2,499 | 99,300 |
| 2024/07/29 | 2,465 | 2,507 | 2,452 | 2,506 | 117,000 |
| 2024/07/26 | 2,450 | 2,465 | 2,431 | 2,447 | 73,300 |
| 2024/07/25 | 2,455 | 2,466 | 2,437 | 2,450 | 138,400 |
| 2024/07/24 | 2,487 | 2,488 | 2,460 | 2,460 | 66,100 |
| 2024/07/23 | 2,488 | 2,495 | 2,473 | 2,487 | 44,100 |
| 2024/07/22 | 2,479 | 2,485 | 2,459 | 2,477 | 85,000 |
| 2024/07/19 | 2,496 | 2,496 | 2,459 | 2,479 | 70,200 |
| 2024/07/18 | 2,499 | 2,505 | 2,489 | 2,490 | 92,800 |
| 2024/07/17 | 2,490 | 2,495 | 2,477 | 2,491 | 79,400 |
| 2024/07/16 | 2,509 | 2,509 | 2,475 | 2,475 | 93,800 |
| 2024/07/12 | 2,489 | 2,511 | 2,481 | 2,509 | 124,800 |
| 2024/07/11 | 2,495 | 2,497 | 2,480 | 2,489 | 135,000 |
| 2024/07/10 | 2,476 | 2,482 | 2,456 | 2,482 | 108,800 |
| 2024/07/09 | 2,454 | 2,489 | 2,454 | 2,482 | 125,500 |
| 2024/07/08 | 2,461 | 2,466 | 2,442 | 2,453 | 115,500 |
| 2024/07/05 | 2,459 | 2,476 | 2,447 | 2,451 | 119,400 |
| 2024/07/04 | 2,462 | 2,473 | 2,455 | 2,459 | 185,200 |
| 2024/07/03 | 2,540 | 2,540 | 2,473 | 2,473 | 287,800 |
| 2024/07/02 | 2,534 | 2,562 | 2,533 | 2,559 | 151,800 |
| 2024/07/01 | 2,560 | 2,560 | 2,530 | 2,533 | 100,000 |
| 2024/06/28 | 2,598 | 2,616 | 2,527 | 2,543 | 223,100 |
| 2024/06/27 | 2,560 | 2,590 | 2,533 | 2,590 | 1,099,500 |
| 2024/06/26 | 2,552 | 2,593 | 2,547 | 2,576 | 1,708,700 |
| 2024/06/25 | 2,537 | 2,560 | 2,536 | 2,545 | 504,400 |
| 2024/06/24 | 2,562 | 2,570 | 2,551 | 2,551 | 281,800 |
| 2024/06/21 | 2,553 | 2,574 | 2,553 | 2,566 | 331,600 |
| 2024/06/20 | 2,542 | 2,550 | 2,535 | 2,549 | 140,900 |
| 2024/06/19 | 2,579 | 2,579 | 2,524 | 2,541 | 263,000 |
| 2024/06/18 | 2,600 | 2,614 | 2,580 | 2,585 | 135,600 |
| 2024/06/17 | 2,604 | 2,607 | 2,578 | 2,595 | 158,000 |
| 2024/06/14 | 2,585 | 2,622 | 2,584 | 2,622 | 217,600 |
| 2024/06/13 | 2,624 | 2,626 | 2,586 | 2,588 | 233,100 |
| 2024/06/12 | 2,641 | 2,651 | 2,624 | 2,630 | 91,700 |
| 2024/06/11 | 2,630 | 2,656 | 2,630 | 2,637 | 138,500 |
| 2024/06/10 | 2,630 | 2,642 | 2,621 | 2,628 | 153,900 |
| 2024/06/07 | 2,604 | 2,624 | 2,602 | 2,622 | 262,600 |
| 2024/06/06 | 2,629 | 2,637 | 2,603 | 2,604 | 269,500 |
| 2024/06/05 | 2,640 | 2,655 | 2,627 | 2,635 | 178,200 |
| 2024/06/04 | 2,610 | 2,661 | 2,610 | 2,647 | 117,000 |
| 2024/06/03 | 2,648 | 2,652 | 2,613 | 2,615 | 113,900 |
| 2024/05/31 | 2,648 | 2,656 | 2,628 | 2,642 | 131,000 |
| 2024/05/30 | 2,592 | 2,640 | 2,585 | 2,635 | 138,500 |
| 2024/05/29 | 2,613 | 2,626 | 2,589 | 2,592 | 103,700 |
| 2024/05/28 | 2,650 | 2,666 | 2,618 | 2,619 | 134,100 |
| 2024/05/27 | 2,635 | 2,643 | 2,621 | 2,639 | 100,700 |
| 2024/05/24 | 2,607 | 2,645 | 2,603 | 2,626 | 179,000 |
| 2024/05/23 | 2,570 | 2,613 | 2,570 | 2,607 | 104,300 |
| 2024/05/22 | 2,576 | 2,604 | 2,570 | 2,578 | 133,400 |
| 2024/05/21 | 2,575 | 2,612 | 2,575 | 2,583 | 140,300 |
| 2024/05/20 | 2,599 | 2,606 | 2,581 | 2,582 | 237,500 |
| 2024/05/17 | 2,567 | 2,602 | 2,558 | 2,600 | 227,300 |
| 2024/05/16 | 2,590 | 2,596 | 2,543 | 2,562 | 217,400 |
| 2024/05/15 | 2,603 | 2,604 | 2,558 | 2,569 | 192,900 |
| 2024/05/14 | 2,575 | 2,608 | 2,547 | 2,599 | 308,200 |
| 2024/05/13 | 2,582 | 2,593 | 2,533 | 2,580 | 452,400 |
| 2024/05/10 | 2,490 | 2,502 | 2,479 | 2,498 | 197,900 |
| 2024/05/09 | 2,513 | 2,513 | 2,485 | 2,488 | 197,000 |
| 2024/05/08 | 2,495 | 2,511 | 2,487 | 2,488 | 139,300 |
| 2024/05/07 | 2,490 | 2,498 | 2,474 | 2,491 | 234,800 |
| 2024/05/02 | 2,485 | 2,491 | 2,463 | 2,484 | 147,800 |
| 2024/05/01 | 2,458 | 2,492 | 2,450 | 2,483 | 200,300 |
| 2024/04/30 | 2,469 | 2,471 | 2,444 | 2,468 | 163,400 |
| 2024/04/26 | 2,431 | 2,472 | 2,429 | 2,472 | 122,500 |
| 2024/04/25 | 2,458 | 2,458 | 2,431 | 2,441 | 127,100 |
| 2024/04/24 | 2,454 | 2,462 | 2,441 | 2,450 | 78,400 |
| 2024/04/23 | 2,464 | 2,468 | 2,450 | 2,454 | 100,700 |
| 2024/04/22 | 2,429 | 2,468 | 2,429 | 2,465 | 121,800 |
| 2024/04/19 | 2,440 | 2,440 | 2,396 | 2,410 | 128,800 |
| 2024/04/18 | 2,400 | 2,441 | 2,400 | 2,438 | 64,700 |
| 2024/04/17 | 2,426 | 2,426 | 2,396 | 2,400 | 124,200 |
| 2024/04/16 | 2,480 | 2,481 | 2,430 | 2,430 | 159,700 |
| 2024/04/15 | 2,493 | 2,495 | 2,477 | 2,495 | 100,600 |
| 2024/04/12 | 2,462 | 2,497 | 2,462 | 2,493 | 114,200 |
| 2024/04/11 | 2,469 | 2,478 | 2,452 | 2,461 | 101,000 |
| 2024/04/10 | 2,485 | 2,489 | 2,473 | 2,476 | 83,400 |
| 2024/04/09 | 2,470 | 2,493 | 2,461 | 2,486 | 60,600 |
| 2024/04/08 | 2,477 | 2,487 | 2,463 | 2,475 | 114,800 |
| 2024/04/05 | 2,451 | 2,491 | 2,451 | 2,462 | 122,400 |
| 2024/04/04 | 2,475 | 2,483 | 2,445 | 2,459 | 149,300 |
| 2024/04/03 | 2,465 | 2,484 | 2,463 | 2,469 | 130,100 |
| 2024/04/02 | 2,511 | 2,511 | 2,468 | 2,477 | 140,400 |
| 2024/04/01 | 2,505 | 2,516 | 2,489 | 2,504 | 130,600 |
| 2024/03/29 | 2,469 | 2,518 | 2,466 | 2,512 | 111,400 |
| 2024/03/28 | 2,510 | 2,519 | 2,466 | 2,471 | 135,200 |
| 2024/03/27 | 2,502 | 2,517 | 2,487 | 2,504 | 167,400 |
| 2024/03/26 | 2,488 | 2,495 | 2,461 | 2,483 | 136,700 |
| 2024/03/25 | 2,519 | 2,530 | 2,491 | 2,491 | 147,400 |
| 2024/03/22 | 2,496 | 2,508 | 2,475 | 2,506 | 128,200 |
| 2024/03/21 | 2,528 | 2,542 | 2,496 | 2,499 | 198,800 |
| 2024/03/19 | 2,488 | 2,525 | 2,484 | 2,523 | 119,800 |
| 2024/03/18 | 2,482 | 2,494 | 2,461 | 2,486 | 135,000 |
| 2024/03/15 | 2,465 | 2,484 | 2,450 | 2,480 | 118,300 |
| 2024/03/14 | 2,431 | 2,464 | 2,427 | 2,462 | 128,100 |
| 2024/03/13 | 2,438 | 2,447 | 2,424 | 2,435 | 106,900 |
| 2024/03/12 | 2,424 | 2,431 | 2,391 | 2,428 | 115,900 |
| 2024/03/11 | 2,413 | 2,426 | 2,396 | 2,416 | 124,900 |
| 2024/03/08 | 2,421 | 2,431 | 2,393 | 2,419 | 196,500 |
| 2024/03/07 | 2,408 | 2,432 | 2,404 | 2,431 | 134,300 |
| 2024/03/06 | 2,393 | 2,411 | 2,387 | 2,403 | 128,200 |
| 2024/03/05 | 2,389 | 2,395 | 2,352 | 2,391 | 141,900 |
| 2024/03/04 | 2,387 | 2,403 | 2,363 | 2,387 | 202,200 |
| 2024/03/01 | 2,436 | 2,438 | 2,388 | 2,399 | 249,000 |
| 2024/02/29 | 2,470 | 2,486 | 2,432 | 2,436 | 176,300 |
| 2024/02/28 | 2,450 | 2,469 | 2,441 | 2,458 | 125,800 |
| 2024/02/27 | 2,450 | 2,458 | 2,423 | 2,448 | 99,700 |
| 2024/02/26 | 2,446 | 2,462 | 2,433 | 2,446 | 163,100 |
| 2024/02/22 | 2,431 | 2,447 | 2,417 | 2,446 | 140,000 |
| 2024/02/21 | 2,410 | 2,444 | 2,406 | 2,431 | 155,100 |
| 2024/02/20 | 2,460 | 2,470 | 2,404 | 2,406 | 181,800 |
| 2024/02/19 | 2,408 | 2,460 | 2,395 | 2,454 | 151,300 |
| 2024/02/16 | 2,377 | 2,407 | 2,370 | 2,395 | 270,200 |
| 2024/02/15 | 2,482 | 2,489 | 2,345 | 2,363 | 684,500 |
| 2024/02/14 | 2,535 | 2,546 | 2,492 | 2,512 | 267,700 |
| 2024/02/13 | 2,557 | 2,560 | 2,506 | 2,540 | 149,800 |
| 2024/02/09 | 2,521 | 2,552 | 2,520 | 2,536 | 103,800 |
| 2024/02/08 | 2,545 | 2,545 | 2,514 | 2,526 | 146,500 |
| 2024/02/07 | 2,569 | 2,575 | 2,541 | 2,548 | 102,600 |
| 2024/02/06 | 2,600 | 2,603 | 2,572 | 2,572 | 113,100 |
| 2024/02/05 | 2,613 | 2,619 | 2,590 | 2,608 | 98,300 |
| 2024/02/02 | 2,607 | 2,611 | 2,581 | 2,604 | 80,000 |
| 2024/02/01 | 2,596 | 2,596 | 2,571 | 2,588 | 76,300 |
| 2024/01/31 | 2,588 | 2,600 | 2,573 | 2,600 | 82,800 |
| 2024/01/30 | 2,608 | 2,625 | 2,587 | 2,589 | 99,900 |
| 2024/01/29 | 2,580 | 2,602 | 2,580 | 2,598 | 60,100 |
| 2024/01/26 | 2,600 | 2,601 | 2,579 | 2,579 | 73,300 |
| 2024/01/25 | 2,580 | 2,601 | 2,573 | 2,593 | 68,600 |
| 2024/01/24 | 2,589 | 2,598 | 2,570 | 2,582 | 114,500 |
| 2024/01/23 | 2,610 | 2,612 | 2,580 | 2,592 | 103,600 |
| 2024/01/22 | 2,597 | 2,609 | 2,575 | 2,605 | 94,300 |
| 2024/01/19 | 2,624 | 2,628 | 2,574 | 2,574 | 121,800 |
| 2024/01/18 | 2,580 | 2,624 | 2,571 | 2,616 | 180,700 |
| 2024/01/17 | 2,563 | 2,608 | 2,558 | 2,584 | 186,100 |
| 2024/01/16 | 2,590 | 2,596 | 2,550 | 2,550 | 203,100 |
| 2024/01/15 | 2,588 | 2,613 | 2,571 | 2,609 | 126,700 |
| 2024/01/12 | 2,590 | 2,619 | 2,580 | 2,589 | 260,000 |
| 2024/01/11 | 2,612 | 2,614 | 2,574 | 2,583 | 170,100 |
| 2024/01/10 | 2,600 | 2,624 | 2,593 | 2,596 | 224,200 |
| 2024/01/09 | 2,557 | 2,595 | 2,550 | 2,595 | 216,900 |
| 2024/01/05 | 2,557 | 2,569 | 2,535 | 2,567 | 176,500 |
| 2024/01/04 | 2,560 | 2,562 | 2,507 | 2,541 | 242,300 |