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
2026/07/03 1,222 1,224 1,208 1,210 308,400
2026/07/02 1,207 1,213 1,193 1,204 414,600
2026/07/01 1,215 1,215 1,184 1,189 494,200
2026/06/30 1,226 1,231 1,206 1,221 442,100
2026/06/29 1,228 1,233 1,201 1,228 2,024,200
2026/06/26 1,214 1,230 1,213 1,225 1,802,800
2026/06/25 1,220 1,229 1,215 1,217 613,500
2026/06/24 1,203 1,224 1,200 1,212 423,600
2026/06/23 1,193 1,203 1,185 1,195 571,300
2026/06/22 1,200 1,210 1,193 1,202 659,300
2026/06/19 1,203 1,213 1,200 1,205 464,600
2026/06/18 1,222 1,222 1,207 1,210 515,100
2026/06/17 1,236 1,245 1,228 1,230 263,600
2026/06/16 1,240 1,240 1,217 1,221 508,100
2026/06/15 1,243 1,250 1,236 1,240 425,300
2026/06/12 1,236 1,241 1,224 1,236 370,700
2026/06/11 1,240 1,245 1,226 1,233 344,800
2026/06/10 1,222 1,243 1,208 1,233 463,600
2026/06/09 1,244 1,244 1,204 1,204 527,300
2026/06/08 1,224 1,243 1,211 1,218 827,700
2026/06/05 1,214 1,225 1,205 1,205 383,200
2026/06/04 1,241 1,243 1,202 1,202 584,700
2026/06/03 1,222 1,239 1,213 1,233 521,100
2026/06/02 1,254 1,255 1,231 1,231 545,500
2026/06/01 1,275 1,282 1,226 1,254 842,600
2026/05/29 1,294 1,307 1,284 1,284 529,200
2026/05/28 1,300 1,311 1,284 1,289 737,800
2026/05/27 1,303 1,311 1,286 1,299 549,500
2026/05/26 1,308 1,308 1,292 1,305 559,200
2026/05/25 1,340 1,340 1,295 1,299 734,800
2026/05/22 1,340 1,356 1,335 1,337 460,100
2026/05/21 1,333 1,340 1,324 1,336 629,200
2026/05/20 1,332 1,333 1,313 1,332 563,900
2026/05/19 1,296 1,330 1,296 1,320 555,100
2026/05/18 1,315 1,316 1,280 1,281 666,100
2026/05/15 1,325 1,327 1,285 1,317 823,400
2026/05/14 1,375 1,376 1,364 1,371 366,100
2026/05/13 1,376 1,391 1,372 1,372 370,100
2026/05/12 1,372 1,377 1,362 1,370 343,600
2026/05/11 1,358 1,369 1,351 1,358 314,600
2026/05/08 1,366 1,371 1,343 1,358 500,200
2026/05/07 1,370 1,377 1,350 1,366 404,800
2026/05/01 1,366 1,369 1,350 1,365 235,200
2026/04/30 1,378 1,384 1,362 1,371 275,000
2026/04/28 1,380 1,391 1,373 1,391 212,200
2026/04/27 1,378 1,392 1,374 1,380 189,900
2026/04/24 1,398 1,402 1,374 1,378 215,900
2026/04/23 1,400 1,405 1,390 1,398 252,700
2026/04/22 1,420 1,425 1,404 1,406 150,300
2026/04/21 1,429 1,439 1,413 1,419 186,700
2026/04/20 1,440 1,442 1,428 1,428 170,800
2026/04/17 1,445 1,450 1,436 1,442 150,900
2026/04/16 1,456 1,458 1,439 1,440 193,100
2026/04/15 1,434 1,444 1,430 1,440 198,500
2026/04/14 1,446 1,453 1,425 1,425 210,500
2026/04/13 1,467 1,475 1,437 1,440 230,800
2026/04/10 1,490 1,502 1,472 1,472 288,500
2026/04/09 1,515 1,526 1,489 1,489 176,200
2026/04/08 1,516 1,519 1,508 1,516 236,600
2026/04/07 1,504 1,516 1,493 1,500 175,600
2026/04/06 1,510 1,511 1,495 1,497 130,500
2026/04/03 1,508 1,512 1,498 1,506 126,500
2026/03/27 1,468 1,474 1,455 1,470 329,800
2026/03/26 1,450 1,453 1,436 1,453 202,500
2026/03/25 1,443 1,447 1,434 1,437 269,000
2026/03/24 1,421 1,425 1,408 1,419 203,000
2026/03/23 1,410 1,424 1,380 1,383 280,200
2026/03/19 1,450 1,457 1,412 1,415 416,500
2026/03/18 1,470 1,478 1,458 1,475 152,300
2026/03/17 1,452 1,478 1,452 1,470 146,000
2026/03/16 1,453 1,476 1,451 1,459 200,300
2026/03/13 1,455 1,471 1,452 1,453 310,600
2026/03/12 1,486 1,487 1,454 1,463 278,400
2026/03/11 1,499 1,502 1,490 1,495 122,000
2026/03/10 1,523 1,523 1,485 1,490 162,600
2026/03/09 1,497 1,508 1,485 1,506 307,700
2026/03/06 1,502 1,520 1,483 1,520 241,300
2026/03/05 1,496 1,519 1,493 1,502 256,000
2026/03/04 1,460 1,484 1,445 1,484 453,200
2026/03/03 1,505 1,506 1,482 1,484 319,900
2026/03/02 1,511 1,551 1,504 1,527 351,700
2026/02/27 1,507 1,536 1,503 1,532 307,000
2026/02/26 1,538 1,541 1,503 1,504 368,300
2026/02/25 1,551 1,551 1,520 1,538 302,100
2026/02/24 1,523 1,554 1,519 1,543 426,600
2026/02/20 1,528 1,535 1,510 1,514 435,700
2026/02/19 1,527 1,549 1,502 1,544 548,500
2026/02/18 1,490 1,537 1,489 1,528 664,100
2026/02/17 1,457 1,499 1,434 1,477 825,300
2026/02/16 1,427 1,432 1,418 1,430 400,500
2026/02/13 1,424 1,428 1,406 1,408 245,600
2026/02/12 1,411 1,424 1,404 1,419 335,600
2026/02/10 1,388 1,418 1,383 1,418 551,200
2026/02/09 1,379 1,390 1,363 1,384 344,900
2026/02/06 1,373 1,377 1,356 1,358 292,500
2026/02/05 1,355 1,374 1,350 1,366 398,300
2026/02/04 1,335 1,350 1,329 1,344 270,600
2026/02/03 1,325 1,343 1,322 1,333 289,700
2026/02/02 1,331 1,343 1,331 1,337 273,400
2026/01/30 1,315 1,329 1,310 1,326 288,300
2026/01/29 1,305 1,316 1,296 1,315 314,500
2026/01/28 1,315 1,316 1,306 1,307 239,500
2026/01/27 1,326 1,334 1,317 1,329 274,400
2026/01/26 1,335 1,343 1,328 1,339 258,800
2026/01/23 1,346 1,351 1,335 1,340 242,400
2026/01/22 1,325 1,345 1,322 1,337 349,400
2026/01/21 1,340 1,345 1,325 1,331 312,300
2026/01/20 1,340 1,355 1,336 1,347 304,000
2026/01/19 1,361 1,367 1,345 1,345 259,900
2026/01/16 1,350 1,368 1,349 1,361 274,700
2026/01/15 1,352 1,363 1,348 1,358 263,900
2026/01/14 1,336 1,358 1,333 1,352 366,200
2026/01/13 1,349 1,349 1,330 1,338 249,500
2026/01/09 1,348 1,358 1,335 1,335 278,600
2026/01/08 1,332 1,345 1,332 1,340 207,300
2026/01/07 1,322 1,352 1,317 1,334 536,900
2026/01/06 1,324 1,334 1,316 1,326 547,600
2026/01/05 1,318 1,329 1,308 1,328 429,800

このページの先頭へ