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
1987/12/28 2,210 2,300 2,170 2,300 24,000
1987/12/26 2,240 2,260 2,230 2,250 20,000
1987/12/25 2,290 2,290 2,240 2,250 52,000
1987/12/24 2,200 2,260 2,200 2,260 73,000
1987/12/23 2,240 2,240 2,160 2,160 19,000
1987/12/22 2,160 2,230 2,150 2,160 23,000
1987/12/21 2,040 2,190 2,040 2,190 41,000
1987/12/18 2,080 2,080 2,040 2,050 25,000
1987/12/17 2,090 2,090 2,050 2,080 12,000
1987/12/16 2,090 2,100 2,080 2,080 11,000
1987/12/15 2,100 2,100 2,070 2,080 24,000
1987/12/14 2,030 2,090 2,030 2,050 13,000
1987/12/11 2,010 2,010 2,010 2,010 13,000
1987/12/10 2,050 2,100 2,010 2,100 29,000
1987/12/09 2,010 2,040 2,010 2,040 5,000
1987/12/08 2,000 2,010 1,990 2,010 14,000
1987/12/07 2,000 2,000 1,980 1,980 10,000
1987/12/05 2,020 2,040 2,000 2,040 11,000
1987/12/04 2,010 2,050 2,010 2,050 6,000
1987/12/03 2,060 2,060 2,010 2,010 18,000
1987/12/02 2,010 2,100 2,010 2,100 6,000
1987/12/01 2,000 2,000 2,000 2,000 17,000
1987/11/30 2,090 2,090 2,050 2,090 5,000
1987/11/28 2,100 2,100 2,050 2,050 7,000
1987/11/27 2,050 2,080 2,050 2,050 35,000
1987/11/26 2,040 2,050 2,020 2,050 25,000
1987/11/25 1,990 2,000 1,960 1,960 63,000
1987/11/24 1,970 2,000 1,960 1,960 72,000
1987/11/20 1,980 1,990 1,970 1,970 96,000
1987/11/19 1,980 2,030 1,980 1,990 21,000
1987/11/18 1,980 2,010 1,970 1,970 53,000
1987/11/17 2,020 2,020 1,990 1,990 13,000
1987/11/16 2,020 2,020 2,020 2,020 30,000
1987/11/13 2,000 2,020 1,980 1,990 38,000
1987/11/12 1,970 1,970 1,910 1,940 25,000
1987/11/11 2,000 2,000 1,900 1,910 41,000
1987/11/09 2,100 2,100 2,050 2,050 43,000
1987/11/07 2,100 2,100 2,080 2,090 20,000
1987/11/06 2,080 2,100 2,080 2,100 48,000
1987/11/05 2,110 2,140 2,100 2,100 32,000
1987/11/04 2,200 2,200 2,150 2,160 22,000
1987/11/02 2,220 2,240 2,150 2,150 17,000
1987/10/31 2,110 2,250 2,100 2,250 24,000
1987/10/30 2,100 2,120 2,070 2,070 60,000
1987/10/29 2,100 2,120 2,100 2,100 36,000
1987/10/28 2,110 2,130 2,100 2,100 92,000
1987/10/27 2,060 2,150 2,060 2,100 108,000
1987/10/26 2,200 2,250 2,100 2,100 46,000
1987/10/24 2,230 2,280 2,200 2,210 47,000
1987/10/23 2,350 2,350 2,250 2,290 31,000
1987/10/22 2,400 2,440 2,400 2,400 32,000
1987/10/21 2,160 2,350 2,160 2,350 36,000
1987/10/19 2,510 2,510 2,470 2,470 29,000
1987/10/16 2,500 2,510 2,500 2,500 35,000
1987/10/15 2,510 2,530 2,500 2,500 76,000
1987/10/14 2,500 2,550 2,500 2,510 43,000
1987/10/13 2,470 2,500 2,470 2,500 14,000
1987/10/12 2,470 2,470 2,470 2,470 1,000
1987/10/09 2,480 2,500 2,440 2,440 37,000
1987/10/08 2,550 2,570 2,500 2,550 23,000
1987/10/07 2,460 2,550 2,460 2,550 7,000
1987/10/06 2,510 2,510 2,450 2,450 44,000
1987/10/05 2,550 2,550 2,550 2,550 6,000
1987/10/03 2,540 2,550 2,510 2,550 6,000
1987/10/02 2,560 2,560 2,540 2,560 13,000
1987/10/01 2,500 2,510 2,500 2,510 10,000
1987/09/30 2,590 2,590 2,550 2,550 5,000
1987/09/29 2,550 2,550 2,500 2,550 13,000
1987/09/28 2,460 2,600 2,460 2,550 8,000
1987/09/26 2,450 2,450 2,420 2,450 18,000
1987/09/25 2,470 2,470 2,400 2,400 25,000
1987/09/24 2,350 2,460 2,350 2,350 144,000
1987/09/22 2,400 2,400 2,360 2,360 29,000
1987/09/21 2,480 2,480 2,360 2,400 42,000
1987/09/18 2,510 2,510 2,480 2,480 21,000
1987/09/17 2,510 2,510 2,500 2,510 11,000
1987/09/16 2,500 2,510 2,500 2,510 26,000
1987/09/14 2,510 2,510 2,500 2,510 11,000
1987/09/11 2,530 2,530 2,500 2,500 13,000
1987/09/10 2,540 2,550 2,530 2,540 26,000
1987/09/09 2,560 2,560 2,550 2,550 4,000
1987/09/08 2,550 2,550 2,550 2,550 17,000
1987/09/07 2,580 2,580 2,550 2,550 16,000
1987/09/05 2,570 2,580 2,570 2,570 6,000
1987/09/04 2,600 2,600 2,600 2,600 10,000
1987/09/03 2,600 2,600 2,560 2,600 12,000
1987/09/02 2,630 2,640 2,600 2,600 47,000
1987/09/01 2,610 2,640 2,600 2,640 22,000
1987/08/31 2,630 2,640 2,610 2,610 31,000
1987/08/29 2,630 2,640 2,630 2,630 95,000
1987/08/28 2,610 2,630 2,610 2,630 86,000
1987/08/27 2,640 2,640 2,610 2,630 35,000
1987/08/26 2,650 2,680 2,650 2,650 55,000
1987/08/25 2,660 2,690 2,650 2,690 16,000
1987/08/24 2,650 2,700 2,650 2,650 20,000
1987/08/22 2,660 2,660 2,660 2,660 14,000
1987/08/21 2,700 2,720 2,670 2,720 26,000
1987/08/20 2,730 2,730 2,700 2,700 32,000
1987/08/19 2,710 2,750 2,700 2,710 20,000
1987/08/18 2,700 2,700 2,670 2,700 24,000
1987/08/17 2,700 2,700 2,660 2,660 26,000
1987/08/14 2,610 2,670 2,610 2,640 99,000
1987/08/13 2,680 2,690 2,550 2,550 102,000
1987/08/12 2,740 2,760 2,700 2,760 108,000
1987/08/11 2,730 2,740 2,700 2,740 20,000
1987/08/10 2,720 2,730 2,720 2,730 8,000
1987/08/07 2,660 2,680 2,660 2,680 7,000
1987/08/06 2,730 2,730 2,730 2,730 8,000
1987/08/05 2,660 2,660 2,660 2,660 5,000
1987/08/04 2,790 2,790 2,680 2,680 20,000
1987/08/03 2,800 2,800 2,750 2,750 22,000
1987/08/01 2,750 2,780 2,750 2,780 24,000
1987/07/31 2,800 2,800 2,750 2,750 20,000
1987/07/30 2,800 2,820 2,770 2,770 42,000
1987/07/29 2,740 2,740 2,730 2,730 37,000
1987/07/28 2,700 2,700 2,660 2,690 23,000
1987/07/27 2,680 2,700 2,660 2,700 16,000
1987/07/25 2,700 2,700 2,660 2,660 20,000
1987/07/24 2,700 2,700 2,660 2,690 11,000
1987/07/23 2,730 2,730 2,650 2,660 16,000
1987/07/22 2,740 2,740 2,700 2,700 15,000
1987/07/21 2,700 2,700 2,660 2,660 84,000
1987/07/20 2,730 2,730 2,660 2,660 68,000
1987/07/17 2,790 2,790 2,640 2,650 65,000
1987/07/16 2,900 2,900 2,800 2,820 194,000
1987/07/15 2,800 2,900 2,770 2,880 298,000
1987/07/14 2,740 2,750 2,700 2,700 120,000
1987/07/13 2,600 2,660 2,600 2,660 33,000
1987/07/10 2,540 2,620 2,530 2,620 6,000
1987/07/09 2,520 2,550 2,500 2,530 11,000
1987/07/08 2,510 2,510 2,500 2,500 2,000
1987/07/07 2,580 2,580 2,550 2,550 25,000
1987/07/06 2,660 2,660 2,620 2,620 14,000
1987/07/04 2,660 2,660 2,650 2,650 8,000
1987/07/03 2,680 2,690 2,660 2,660 21,000
1987/07/02 2,660 2,660 2,650 2,650 11,000
1987/07/01 2,690 2,690 2,650 2,650 13,000
1987/06/30 2,700 2,700 2,700 2,700 14,000
1987/06/29 2,730 2,790 2,730 2,750 14,000
1987/06/27 2,700 2,750 2,690 2,750 35,000
1987/06/26 2,690 2,700 2,680 2,700 31,000
1987/06/25 2,680 2,700 2,650 2,660 36,000
1987/06/24 2,680 2,720 2,660 2,680 41,000
1987/06/23 2,730 2,730 2,620 2,680 32,000
1987/06/22 2,760 2,790 2,750 2,760 218,000
1987/06/19 2,740 2,800 2,720 2,800 225,000
1987/06/18 2,680 2,750 2,680 2,720 122,000
1987/06/17 2,650 2,680 2,650 2,680 77,000
1987/06/16 2,680 2,720 2,640 2,640 132,000
1987/06/15 2,650 2,700 2,650 2,700 154,000
1987/06/12 2,600 2,620 2,580 2,590 50,000
1987/06/11 2,600 2,630 2,580 2,600 209,000
1987/06/10 2,600 2,620 2,590 2,610 182,000
1987/06/09 2,600 2,610 2,600 2,600 36,000
1987/06/08 2,600 2,640 2,580 2,600 34,000
1987/06/06 2,530 2,580 2,530 2,580 17,000
1987/06/05 2,600 2,600 2,500 2,500 73,000
1987/06/04 2,550 2,650 2,510 2,630 87,000
1987/06/03 2,510 2,550 2,480 2,550 64,000
1987/06/02 2,500 2,510 2,440 2,500 76,000
1987/06/01 2,350 2,520 2,350 2,500 88,000
1987/05/30 2,250 2,340 2,250 2,340 5,000
1987/05/29 2,230 2,230 2,200 2,200 40,000
1987/05/28 2,240 2,270 2,240 2,240 17,000
1987/05/27 2,240 2,280 2,240 2,280 15,000
1987/05/26 2,320 2,320 2,250 2,250 25,000
1987/05/25 2,310 2,340 2,300 2,300 42,000
1987/05/23 2,250 2,300 2,250 2,300 14,000
1987/05/22 2,280 2,280 2,260 2,280 32,000
1987/05/21 2,180 2,210 2,180 2,210 4,000
1987/05/20 2,160 2,200 2,160 2,170 79,000
1987/05/19 2,190 2,210 2,160 2,160 78,000
1987/05/18 2,200 2,200 2,190 2,190 26,000
1987/05/15 2,200 2,200 2,180 2,200 66,000
1987/05/14 2,160 2,200 2,160 2,160 55,000
1987/05/13 2,160 2,200 2,150 2,200 38,000
1987/05/12 2,250 2,250 2,200 2,200 101,000
1987/05/11 2,200 2,260 2,200 2,210 69,000
1987/05/08 2,340 2,340 2,260 2,260 60,000
1987/05/07 2,310 2,310 2,270 2,270 15,000
1987/05/06 2,340 2,340 2,280 2,290 24,000
1987/05/02 2,300 2,350 2,300 2,350 22,000
1987/05/01 2,260 2,350 2,260 2,340 29,000
1987/04/30 2,300 2,300 2,240 2,240 18,000
1987/04/28 2,350 2,350 2,300 2,300 23,000
1987/04/27 2,350 2,350 2,350 2,350 10,000
1987/04/25 2,350 2,400 2,350 2,400 10,000
1987/04/24 2,460 2,460 2,350 2,350 51,000
1987/04/23 2,420 2,450 2,350 2,350 30,000
1987/04/22 2,450 2,450 2,400 2,430 48,000
1987/04/21 2,480 2,480 2,450 2,450 23,000
1987/04/20 2,500 2,500 2,470 2,500 22,000
1987/04/17 2,410 2,450 2,400 2,450 61,000
1987/04/16 2,460 2,470 2,450 2,450 63,000
1987/04/15 2,510 2,510 2,500 2,500 18,000
1987/04/14 2,500 2,550 2,470 2,550 67,000
1987/04/13 2,600 2,610 2,550 2,550 48,000
1987/04/10 2,600 2,690 2,590 2,690 92,000
1987/04/09 2,600 2,610 2,590 2,600 140,000
1987/04/08 2,570 2,610 2,570 2,570 226,000
1987/04/07 2,600 2,620 2,590 2,590 111,000
1987/04/06 2,430 2,610 2,430 2,610 65,000
1987/04/04 2,370 2,450 2,370 2,430 40,000
1987/04/03 2,230 2,330 2,230 2,330 71,000
1987/04/02 2,220 2,280 2,220 2,230 51,000
1987/04/01 2,300 2,300 2,250 2,250 91,000
1987/03/31 2,260 2,330 2,260 2,300 28,000
1987/03/30 2,320 2,330 2,260 2,260 53,000
1987/03/28 2,330 2,410 2,330 2,330 65,000
1987/03/27 2,290 2,430 2,290 2,430 27,000
1987/03/26 2,250 2,250 2,250 2,250 8,000
1987/03/25 2,100 2,120 2,090 2,090 62,000
1987/03/24 2,170 2,170 2,050 2,080 64,000
1987/03/23 2,220 2,240 2,150 2,150 52,000
1987/03/20 2,260 2,280 2,200 2,250 114,000
1987/03/19 2,350 2,350 2,250 2,300 57,000
1987/03/18 2,400 2,430 2,360 2,390 95,000
1987/03/17 2,410 2,430 2,400 2,400 67,000
1987/03/16 2,430 2,430 2,400 2,430 64,000
1987/03/13 2,400 2,450 2,400 2,450 60,000
1987/03/12 2,450 2,450 2,430 2,430 42,000
1987/03/11 2,450 2,500 2,450 2,500 76,000
1987/03/10 2,460 2,500 2,450 2,500 31,000
1987/03/09 2,540 2,540 2,500 2,540 24,000
1987/03/07 2,500 2,540 2,500 2,500 38,000
1987/03/06 2,520 2,550 2,510 2,510 27,000
1987/03/05 2,570 2,600 2,550 2,600 101,000
1987/03/04 2,600 2,600 2,570 2,570 33,000
1987/03/03 2,560 2,650 2,560 2,650 15,000
1987/03/02 2,560 2,570 2,550 2,550 14,000
1987/02/28 2,530 2,560 2,500 2,560 33,000
1987/02/27 2,560 2,600 2,560 2,570 27,000
1987/02/26 2,600 2,600 2,500 2,520 108,000
1987/02/25 2,610 2,630 2,610 2,620 39,000
1987/02/24 2,610 2,690 2,600 2,610 14,000
1987/02/23 2,570 2,600 2,570 2,600 15,000
1987/02/20 2,600 2,600 2,550 2,570 45,000
1987/02/19 2,600 2,610 2,590 2,600 132,000
1987/02/18 2,600 2,610 2,600 2,610 22,000
1987/02/17 2,700 2,710 2,650 2,690 26,000
1987/02/16 2,730 2,730 2,720 2,720 9,000
1987/02/13 2,750 2,750 2,720 2,720 8,000
1987/02/12 2,750 2,750 2,700 2,750 43,000
1987/02/10 2,800 2,800 2,700 2,770 43,000
1987/02/09 2,710 2,800 2,710 2,800 22,000
1987/02/07 2,710 2,710 2,700 2,710 45,000
1987/02/06 2,710 2,710 2,710 2,710 3,000
1987/02/05 2,710 2,720 2,700 2,700 73,000
1987/02/04 2,740 2,750 2,700 2,700 59,000
1987/02/03 2,790 2,790 2,740 2,740 51,000
1987/02/02 2,840 2,840 2,800 2,800 51,000
1987/01/31 2,820 2,840 2,820 2,840 9,000
1987/01/30 2,800 2,840 2,800 2,820 49,000
1987/01/29 2,850 2,850 2,780 2,840 39,000
1987/01/28 2,890 2,900 2,850 2,850 38,000
1987/01/27 2,940 2,960 2,900 2,900 15,000
1987/01/26 2,960 2,980 2,950 2,950 6,000
1987/01/24 2,890 2,960 2,880 2,960 36,000
1987/01/23 2,840 2,850 2,840 2,850 25,000
1987/01/22 2,920 2,920 2,880 2,880 17,000
1987/01/21 2,950 2,990 2,930 2,930 15,000
1987/01/20 3,000 3,000 2,950 2,950 28,000
1987/01/19 3,000 3,000 2,960 2,960 3,000
1987/01/16 3,050 3,050 2,990 3,000 35,000
1987/01/14 3,140 3,140 3,000 3,000 38,000
1987/01/13 3,170 3,170 3,090 3,090 8,000
1987/01/09 3,180 3,180 3,150 3,180 13,000
1987/01/08 3,100 3,200 3,100 3,200 8,000
1987/01/07 3,020 3,130 3,000 3,090 36,000
1987/01/05 3,210 3,210 3,210 3,210 1,000

このページの先頭へ