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
1988/12/28 2,410 2,420 2,410 2,410 16,000
1988/12/27 2,450 2,450 2,410 2,420 10,000
1988/12/26 2,450 2,450 2,410 2,410 6,000
1988/12/24 2,410 2,410 2,410 2,410 7,000
1988/12/23 2,410 2,450 2,410 2,450 18,000
1988/12/22 2,400 2,410 2,380 2,410 28,000
1988/12/21 2,470 2,470 2,450 2,450 27,000
1988/12/20 2,490 2,490 2,480 2,480 24,000
1988/12/19 2,490 2,500 2,490 2,490 10,000
1988/12/16 2,420 2,450 2,420 2,450 26,000
1988/12/15 2,440 2,450 2,420 2,450 10,000
1988/12/14 2,420 2,420 2,400 2,400 14,000
1988/12/13 2,400 2,420 2,400 2,420 34,000
1988/12/12 2,420 2,430 2,400 2,420 28,000
1988/12/09 2,380 2,390 2,380 2,390 14,000
1988/12/08 2,380 2,380 2,350 2,380 6,000
1988/12/07 2,390 2,390 2,350 2,350 20,000
1988/12/06 2,390 2,390 2,370 2,380 16,000
1988/12/05 2,360 2,390 2,350 2,390 10,000
1988/12/03 2,360 2,390 2,350 2,390 7,000
1988/12/02 2,390 2,390 2,390 2,390 1,000
1988/12/01 2,350 2,360 2,350 2,360 15,000
1988/11/30 2,370 2,370 2,340 2,350 18,000
1988/11/29 2,340 2,350 2,340 2,350 16,000
1988/11/28 2,300 2,320 2,300 2,310 72,000
1988/11/26 2,320 2,320 2,310 2,320 13,000
1988/11/25 2,310 2,310 2,280 2,300 66,000
1988/11/24 2,320 2,320 2,300 2,300 4,000
1988/11/22 2,260 2,300 2,260 2,300 11,000
1988/11/21 2,300 2,300 2,300 2,300 27,000
1988/11/18 2,330 2,330 2,300 2,300 13,000
1988/11/17 2,330 2,340 2,290 2,340 80,000
1988/11/16 2,200 2,200 2,200 2,200 62,000
1988/11/15 2,230 2,230 2,170 2,180 94,000
1988/11/14 2,240 2,250 2,180 2,180 22,000
1988/11/11 2,350 2,350 2,330 2,330 2,000
1988/11/10 2,380 2,380 2,380 2,380 1,000
1988/11/09 2,310 2,390 2,310 2,390 10,000
1988/11/08 2,380 2,380 2,350 2,350 10,000
1988/11/07 2,400 2,400 2,390 2,390 2,000
1988/11/05 2,390 2,390 2,310 2,380 23,000
1988/11/04 2,380 2,380 2,310 2,350 33,000
1988/11/02 2,290 2,290 2,210 2,260 15,000
1988/11/01 2,330 2,330 2,300 2,330 15,000
1988/10/31 2,200 2,250 2,200 2,250 5,000
1988/10/29 2,220 2,220 2,140 2,200 11,000
1988/10/28 2,250 2,250 2,200 2,250 31,000
1988/10/27 2,250 2,250 2,210 2,210 7,000
1988/10/26 2,320 2,320 2,240 2,240 40,000
1988/10/25 2,300 2,300 2,250 2,280 13,000
1988/10/24 2,270 2,300 2,260 2,260 20,000
1988/10/22 2,290 2,290 2,200 2,200 26,000
1988/10/21 2,330 2,330 2,280 2,280 37,000
1988/10/20 2,400 2,400 2,320 2,320 14,000
1988/10/19 2,400 2,400 2,350 2,360 16,000
1988/10/18 2,400 2,400 2,360 2,400 16,000
1988/10/17 2,400 2,430 2,400 2,430 9,000
1988/10/14 2,450 2,450 2,400 2,410 7,000
1988/10/13 2,490 2,490 2,400 2,410 12,000
1988/10/11 2,370 2,580 2,350 2,580 17,000
1988/10/07 2,340 2,400 2,340 2,400 3,000
1988/10/06 2,310 2,320 2,310 2,320 4,000
1988/10/05 2,410 2,410 2,380 2,380 10,000
1988/10/04 2,470 2,470 2,410 2,420 8,000
1988/10/03 2,500 2,500 2,400 2,470 31,000
1988/10/01 2,460 2,500 2,460 2,500 65,000
1988/09/30 2,520 2,520 2,460 2,460 19,000
1988/09/29 2,510 2,510 2,450 2,510 9,000
1988/09/28 2,420 2,530 2,410 2,530 16,000
1988/09/27 2,360 2,400 2,360 2,400 4,000
1988/09/26 2,370 2,370 2,300 2,340 22,000
1988/09/24 2,380 2,380 2,350 2,380 42,000
1988/09/22 2,380 2,380 2,310 2,380 39,000
1988/09/21 2,500 2,500 2,390 2,400 13,000
1988/09/20 2,500 2,520 2,500 2,500 24,000
1988/09/19 2,520 2,520 2,520 2,520 15,000
1988/09/16 2,560 2,580 2,520 2,550 41,000
1988/09/14 2,520 2,520 2,460 2,500 18,000
1988/09/13 2,510 2,510 2,470 2,500 8,000
1988/09/12 2,540 2,540 2,530 2,530 16,000
1988/09/09 2,520 2,520 2,520 2,520 29,000
1988/09/08 2,490 2,520 2,490 2,520 5,000
1988/09/07 2,500 2,520 2,480 2,520 16,000
1988/09/06 2,510 2,520 2,500 2,500 23,000
1988/09/05 2,500 2,500 2,500 2,500 3,000
1988/09/03 2,450 2,490 2,450 2,490 16,000
1988/09/02 2,490 2,490 2,420 2,490 15,000
1988/09/01 2,430 2,490 2,430 2,490 3,000
1988/08/31 2,560 2,560 2,510 2,510 33,000
1988/08/30 2,560 2,560 2,550 2,560 17,000
1988/08/29 2,550 2,570 2,550 2,570 27,000
1988/08/27 2,550 2,560 2,550 2,550 17,000
1988/08/26 2,510 2,560 2,510 2,550 45,000
1988/08/25 2,500 2,550 2,500 2,540 11,000
1988/08/24 2,400 2,540 2,400 2,540 27,000
1988/08/23 2,530 2,530 2,490 2,500 8,000
1988/08/22 2,520 2,530 2,520 2,530 6,000
1988/08/19 2,500 2,550 2,470 2,540 19,000
1988/08/18 2,390 2,450 2,390 2,450 5,000
1988/08/17 2,400 2,400 2,380 2,380 40,000
1988/08/16 2,430 2,430 2,400 2,400 28,000
1988/08/15 2,480 2,480 2,410 2,410 21,000
1988/08/12 2,480 2,480 2,470 2,480 27,000
1988/08/11 2,480 2,480 2,450 2,480 24,000
1988/08/10 2,590 2,590 2,510 2,510 20,000
1988/08/09 2,590 2,590 2,590 2,590 1,000
1988/08/08 2,540 2,540 2,510 2,510 2,000
1988/08/06 2,500 2,500 2,500 2,500 5,000
1988/08/05 2,600 2,610 2,600 2,610 29,000
1988/08/04 2,620 2,630 2,600 2,600 32,000
1988/08/03 2,610 2,630 2,610 2,610 10,000
1988/08/02 2,600 2,630 2,590 2,600 24,000
1988/08/01 2,530 2,600 2,510 2,580 49,000
1988/07/30 2,550 2,580 2,550 2,550 16,000
1988/07/29 2,530 2,530 2,500 2,530 20,000
1988/07/28 2,530 2,530 2,530 2,530 5,000
1988/07/27 2,490 2,580 2,460 2,550 22,000
1988/07/26 2,440 2,500 2,440 2,500 12,000
1988/07/25 2,410 2,450 2,400 2,450 14,000
1988/07/22 2,390 2,410 2,390 2,410 24,000
1988/07/21 2,390 2,400 2,390 2,390 23,000
1988/07/20 2,420 2,420 2,380 2,400 25,000
1988/07/19 2,410 2,450 2,400 2,420 39,000
1988/07/18 2,510 2,520 2,490 2,490 20,000
1988/07/15 2,560 2,560 2,500 2,500 25,000
1988/07/14 2,600 2,600 2,520 2,520 11,000
1988/07/13 2,650 2,650 2,600 2,600 8,000
1988/07/12 2,640 2,680 2,640 2,680 55,000
1988/07/11 2,550 2,650 2,510 2,650 46,000
1988/07/08 2,620 2,630 2,500 2,500 55,000
1988/07/07 2,620 2,650 2,600 2,620 32,000
1988/07/06 2,630 2,630 2,600 2,620 26,000
1988/07/05 2,630 2,650 2,620 2,630 48,000
1988/07/04 2,700 2,700 2,590 2,630 57,000
1988/07/02 2,560 2,700 2,560 2,700 11,000
1988/07/01 2,580 2,600 2,580 2,600 10,000
1988/06/30 2,700 2,700 2,610 2,620 20,000
1988/06/29 2,660 2,700 2,660 2,660 15,000
1988/06/28 2,700 2,700 2,650 2,700 23,000
1988/06/27 2,690 2,730 2,660 2,660 24,000
1988/06/25 2,720 2,740 2,700 2,700 27,000
1988/06/24 2,660 2,760 2,650 2,750 45,000
1988/06/23 2,720 2,740 2,700 2,700 56,000
1988/06/22 2,760 2,780 2,710 2,760 36,000
1988/06/21 2,800 2,800 2,790 2,790 9,000
1988/06/20 2,780 2,850 2,750 2,800 51,000
1988/06/17 2,760 2,780 2,750 2,780 35,000
1988/06/16 2,780 2,790 2,750 2,760 50,000
1988/06/15 2,760 2,790 2,760 2,780 37,000
1988/06/14 2,750 2,750 2,750 2,750 11,000
1988/06/13 2,750 2,760 2,710 2,760 10,000
1988/06/10 2,750 2,760 2,680 2,750 35,000
1988/06/09 2,750 2,770 2,700 2,770 23,000
1988/06/08 2,700 2,710 2,680 2,700 29,000
1988/06/07 2,710 2,710 2,710 2,710 1,000
1988/06/06 2,710 2,710 2,700 2,710 11,000
1988/06/03 2,720 2,750 2,710 2,710 42,000
1988/06/02 2,750 2,750 2,710 2,750 26,000
1988/06/01 2,750 2,770 2,710 2,710 16,000
1988/05/31 2,750 2,750 2,750 2,750 7,000
1988/05/30 2,700 2,710 2,700 2,710 8,000
1988/05/28 2,700 2,700 2,700 2,700 20,000
1988/05/27 2,700 2,700 2,680 2,700 9,000
1988/05/26 2,750 2,760 2,720 2,760 49,000
1988/05/25 2,750 2,770 2,750 2,750 49,000
1988/05/24 2,830 2,830 2,750 2,750 21,000
1988/05/23 2,720 2,750 2,720 2,750 12,000
1988/05/20 2,770 2,820 2,720 2,720 28,000
1988/05/19 2,780 2,790 2,770 2,770 12,000
1988/05/18 2,800 2,800 2,770 2,800 61,000
1988/05/17 2,830 2,830 2,800 2,800 132,000
1988/05/16 2,810 2,830 2,790 2,810 139,000
1988/05/13 2,800 2,810 2,790 2,800 56,000
1988/05/12 2,790 2,800 2,720 2,800 36,000
1988/05/11 2,830 2,850 2,800 2,800 51,000
1988/05/10 2,820 2,840 2,820 2,830 43,000
1988/05/09 2,860 2,860 2,820 2,840 31,000
1988/05/07 2,880 2,890 2,880 2,880 11,000
1988/05/06 2,870 2,880 2,840 2,880 159,000
1988/05/02 2,830 2,860 2,830 2,860 61,000
1988/04/30 2,830 2,850 2,830 2,830 25,000
1988/04/28 2,820 2,870 2,810 2,850 189,000
1988/04/27 2,810 2,820 2,790 2,820 92,000
1988/04/26 2,820 2,830 2,800 2,810 104,000
1988/04/25 2,810 2,810 2,790 2,810 76,000
1988/04/23 2,800 2,850 2,800 2,800 257,000
1988/04/22 2,780 2,790 2,750 2,790 65,000
1988/04/21 2,770 2,790 2,740 2,780 23,000
1988/04/20 2,730 2,730 2,710 2,730 13,000
1988/04/19 2,780 2,780 2,750 2,750 19,000
1988/04/18 2,740 2,780 2,730 2,780 9,000
1988/04/15 2,790 2,790 2,730 2,790 24,000
1988/04/14 2,790 2,790 2,760 2,790 31,000
1988/04/13 2,790 2,790 2,750 2,780 3,000
1988/04/12 2,840 2,840 2,790 2,800 85,000
1988/04/11 2,850 2,850 2,780 2,800 45,000
1988/04/08 2,770 2,850 2,760 2,850 249,000
1988/04/07 2,800 2,840 2,650 2,650 77,000
1988/04/06 2,740 2,820 2,730 2,790 375,000
1988/04/05 2,730 2,730 2,730 2,730 8,000
1988/04/04 2,840 2,840 2,800 2,800 5,000
1988/04/02 2,720 2,810 2,720 2,810 4,000
1988/04/01 2,850 2,850 2,690 2,700 38,000
1988/03/31 2,870 2,900 2,780 2,880 407,000
1988/03/30 2,720 2,900 2,700 2,900 243,000
1988/03/29 2,570 2,700 2,570 2,700 54,000
1988/03/28 2,600 2,600 2,580 2,580 7,000
1988/03/26 2,560 2,620 2,560 2,620 79,000
1988/03/25 2,590 2,590 2,550 2,570 51,000
1988/03/24 2,580 2,590 2,550 2,590 53,000
1988/03/23 2,590 2,600 2,580 2,580 42,000
1988/03/22 2,600 2,600 2,590 2,600 27,000
1988/03/18 2,600 2,600 2,580 2,590 70,000
1988/03/17 2,600 2,650 2,600 2,640 80,000
1988/03/16 2,470 2,600 2,470 2,600 19,000
1988/03/15 2,500 2,500 2,420 2,440 126,000
1988/03/14 2,550 2,550 2,500 2,500 31,000
1988/03/11 2,610 2,610 2,520 2,590 75,000
1988/03/10 2,650 2,650 2,600 2,630 37,000
1988/03/09 2,650 2,650 2,600 2,610 26,000
1988/03/08 2,630 2,630 2,620 2,620 26,000
1988/03/07 2,630 2,650 2,610 2,620 29,000
1988/03/05 2,670 2,680 2,600 2,670 72,000
1988/03/04 2,670 2,670 2,600 2,670 30,000
1988/03/03 2,640 2,690 2,640 2,640 30,000
1988/03/02 2,650 2,700 2,630 2,700 29,000
1988/03/01 2,690 2,710 2,650 2,690 121,000
1988/02/29 2,680 2,680 2,660 2,680 22,000
1988/02/27 2,690 2,690 2,660 2,680 18,000
1988/02/26 2,690 2,690 2,670 2,680 53,000
1988/02/25 2,650 2,680 2,630 2,630 20,000
1988/02/24 2,700 2,700 2,650 2,650 49,000
1988/02/23 2,700 2,710 2,680 2,710 38,000
1988/02/22 2,730 2,730 2,660 2,660 91,000
1988/02/19 2,800 2,800 2,700 2,710 188,000
1988/02/18 2,750 2,850 2,750 2,780 715,000
1988/02/17 2,610 2,700 2,610 2,690 277,000
1988/02/16 2,670 2,670 2,570 2,570 29,000
1988/02/15 2,670 2,670 2,600 2,670 84,000
1988/02/12 2,640 2,650 2,550 2,560 70,000
1988/02/10 2,640 2,650 2,630 2,650 41,000
1988/02/09 2,650 2,650 2,580 2,650 52,000
1988/02/08 2,690 2,690 2,650 2,650 18,000
1988/02/06 2,650 2,680 2,650 2,680 64,000
1988/02/05 2,660 2,680 2,630 2,650 95,000
1988/02/04 2,550 2,670 2,550 2,670 86,000
1988/02/03 2,570 2,570 2,520 2,550 20,000
1988/02/02 2,520 2,550 2,520 2,550 32,000
1988/02/01 2,580 2,620 2,570 2,570 31,000
1988/01/30 2,680 2,680 2,650 2,660 38,000
1988/01/29 2,660 2,690 2,590 2,640 127,000
1988/01/28 2,670 2,670 2,620 2,620 9,000
1988/01/27 2,580 2,700 2,570 2,700 319,000
1988/01/26 2,560 2,580 2,540 2,580 81,000
1988/01/25 2,550 2,570 2,530 2,570 32,000
1988/01/23 2,550 2,580 2,550 2,580 45,000
1988/01/22 2,480 2,580 2,480 2,580 125,000
1988/01/21 2,450 2,490 2,420 2,490 81,000
1988/01/20 2,450 2,490 2,450 2,490 83,000
1988/01/19 2,460 2,500 2,450 2,480 198,000
1988/01/18 2,400 2,490 2,400 2,490 155,000
1988/01/14 2,200 2,360 2,200 2,360 146,000
1988/01/13 2,240 2,240 2,220 2,240 11,000
1988/01/12 2,220 2,220 2,200 2,200 17,000
1988/01/11 2,220 2,220 2,220 2,220 2,000
1988/01/08 2,280 2,280 2,220 2,260 15,000
1988/01/07 2,220 2,290 2,210 2,290 15,000
1988/01/06 2,210 2,260 2,210 2,220 4,000
1988/01/05 2,260 2,270 2,210 2,210 10,000
1988/01/04 2,230 2,250 2,230 2,250 4,000

このページの先頭へ