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
2026/03/19 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