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
1996/12/30 2,150 2,150 2,140 2,150 13,000
1996/12/27 2,110 2,160 2,110 2,160 11,000
1996/12/26 2,100 2,130 2,100 2,100 107,000
1996/12/25 2,070 2,100 2,070 2,100 16,000
1996/12/24 2,050 2,100 2,050 2,090 29,000
1996/12/20 2,040 2,110 2,040 2,090 43,000
1996/12/19 2,110 2,130 2,050 2,050 84,000
1996/12/18 2,120 2,130 2,110 2,110 26,000
1996/12/17 2,100 2,140 2,100 2,140 71,000
1996/12/16 2,090 2,090 2,080 2,080 56,000
1996/12/13 2,080 2,110 2,080 2,090 74,000
1996/12/12 2,080 2,090 2,080 2,090 37,000
1996/12/11 2,080 2,120 2,080 2,080 41,000
1996/12/10 2,140 2,150 2,140 2,140 57,000
1996/12/09 2,100 2,100 2,090 2,100 34,000
1996/12/06 2,090 2,090 2,080 2,080 16,000
1996/12/05 2,120 2,130 2,080 2,090 102,000
1996/12/04 2,120 2,140 2,100 2,120 17,000
1996/12/03 2,140 2,150 2,080 2,080 17,000
1996/12/02 2,110 2,110 2,100 2,100 7,000
1996/11/29 2,160 2,170 2,150 2,150 19,000
1996/11/28 2,170 2,170 2,150 2,170 29,000
1996/11/27 2,140 2,170 2,140 2,160 19,000
1996/11/26 2,100 2,150 2,100 2,150 53,000
1996/11/25 2,130 2,140 2,130 2,140 2,000
1996/11/22 2,130 2,160 2,110 2,140 32,000
1996/11/21 2,170 2,170 2,130 2,130 143,000
1996/11/20 2,170 2,170 2,160 2,170 72,000
1996/11/19 2,160 2,160 2,150 2,160 18,000
1996/11/18 2,140 2,140 2,140 2,140 18,000
1996/11/15 2,150 2,180 2,150 2,160 145,000
1996/11/14 2,130 2,160 2,130 2,160 49,000
1996/11/13 2,110 2,140 2,080 2,140 263,000
1996/11/12 2,110 2,120 2,100 2,110 48,000
1996/11/11 2,110 2,110 2,080 2,100 56,000
1996/11/08 2,060 2,090 2,060 2,070 13,000
1996/11/07 2,100 2,100 2,080 2,080 36,000
1996/11/06 2,070 2,100 2,070 2,100 31,000
1996/11/05 2,090 2,090 2,080 2,080 10,000
1996/11/01 2,060 2,090 2,060 2,090 17,000
1996/10/31 2,010 2,060 2,010 2,060 157,000
1996/10/30 2,010 2,020 2,010 2,010 187,000
1996/10/29 2,010 2,030 2,010 2,010 70,000
1996/10/28 2,030 2,030 2,020 2,020 35,000
1996/10/25 2,040 2,050 2,040 2,040 27,000
1996/10/24 2,050 2,050 2,030 2,030 23,000
1996/10/23 2,070 2,070 2,070 2,070 17,000
1996/10/22 2,070 2,080 2,070 2,070 9,000
1996/10/21 2,070 2,080 2,070 2,070 48,000
1996/10/18 2,070 2,090 2,070 2,070 57,000
1996/10/17 2,090 2,090 2,080 2,080 9,000
1996/10/16 2,080 2,090 2,080 2,090 41,000
1996/10/15 2,070 2,090 2,070 2,080 44,000
1996/10/14 2,060 2,060 2,050 2,060 20,000
1996/10/11 2,060 2,060 2,050 2,050 24,000
1996/10/09 2,050 2,070 2,050 2,060 36,000
1996/10/08 2,060 2,060 2,040 2,060 37,000
1996/10/07 2,060 2,060 2,060 2,060 2,000
1996/10/04 2,060 2,070 2,060 2,060 46,000
1996/10/03 2,110 2,110 2,070 2,080 20,000
1996/10/02 2,080 2,080 2,070 2,070 10,000
1996/10/01 2,090 2,100 2,080 2,080 24,000
1996/09/30 2,120 2,120 2,100 2,110 9,000
1996/09/27 2,100 2,120 2,090 2,100 76,000
1996/09/26 2,090 2,100 2,040 2,070 85,000
1996/09/25 2,160 2,170 2,110 2,130 44,000
1996/09/24 2,170 2,170 2,140 2,170 64,000
1996/09/20 2,170 2,170 2,140 2,170 86,000
1996/09/19 2,140 2,170 2,140 2,170 57,000
1996/09/18 2,140 2,140 2,110 2,140 65,000
1996/09/17 2,100 2,110 2,080 2,100 87,000
1996/09/13 2,040 2,080 2,040 2,080 88,000
1996/09/12 2,040 2,080 2,040 2,040 6,000
1996/09/11 2,080 2,080 2,020 2,050 35,000
1996/09/10 2,070 2,080 2,070 2,080 20,000
1996/09/09 2,100 2,100 2,080 2,080 76,000
1996/09/06 2,060 2,080 2,060 2,060 69,000
1996/09/05 2,030 2,080 2,030 2,080 10,000
1996/09/04 2,030 2,040 2,020 2,040 24,000
1996/09/03 2,000 2,030 2,000 2,030 46,000
1996/09/02 2,000 2,040 2,000 2,010 46,000
1996/08/30 2,040 2,040 2,020 2,020 56,000
1996/08/29 2,100 2,100 2,080 2,080 31,000
1996/08/28 2,120 2,120 2,100 2,100 32,000
1996/08/27 2,120 2,150 2,120 2,120 27,000
1996/08/26 2,140 2,170 2,120 2,120 38,000
1996/08/23 2,150 2,170 2,150 2,160 90,000
1996/08/22 2,120 2,140 2,120 2,140 19,000
1996/08/21 2,110 2,140 2,110 2,140 13,000
1996/08/20 2,130 2,140 2,130 2,130 31,000
1996/08/19 2,110 2,130 2,110 2,130 12,000
1996/08/16 2,130 2,130 2,120 2,130 16,000
1996/08/15 2,090 2,130 2,090 2,130 14,000
1996/08/14 2,100 2,110 2,100 2,110 29,000
1996/08/13 2,120 2,120 2,100 2,110 190,000
1996/08/12 2,050 2,120 2,050 2,120 13,000
1996/08/09 2,120 2,120 2,060 2,060 90,000
1996/08/08 2,060 2,100 2,060 2,100 21,000
1996/08/07 2,100 2,110 2,070 2,100 51,000
1996/08/06 2,110 2,130 2,100 2,130 57,000
1996/08/05 2,100 2,130 2,100 2,130 47,000
1996/08/02 2,100 2,110 2,090 2,110 33,000
1996/08/01 2,020 2,070 2,020 2,070 27,000
1996/07/31 2,020 2,050 2,020 2,050 23,000
1996/07/30 2,020 2,030 2,020 2,030 16,000
1996/07/29 2,020 2,030 2,020 2,030 55,000
1996/07/26 2,020 2,040 2,020 2,030 122,000
1996/07/25 2,030 2,030 2,010 2,020 165,000
1996/07/24 2,050 2,060 2,030 2,030 24,000
1996/07/23 2,090 2,100 2,050 2,100 52,000
1996/07/22 2,170 2,170 2,110 2,110 83,000
1996/07/19 2,180 2,180 2,140 2,180 18,000
1996/07/18 2,100 2,180 2,100 2,180 57,000
1996/07/17 2,160 2,160 2,120 2,140 146,000
1996/07/16 2,120 2,180 2,110 2,180 76,000
1996/07/15 2,170 2,170 2,120 2,120 45,000
1996/07/12 2,140 2,150 2,110 2,150 118,000
1996/07/11 2,150 2,150 2,140 2,150 94,000
1996/07/10 2,150 2,160 2,130 2,150 94,000
1996/07/09 2,130 2,170 2,130 2,150 77,000
1996/07/08 2,140 2,180 2,130 2,170 94,000
1996/07/05 2,090 2,150 2,090 2,140 123,000
1996/07/04 2,110 2,110 2,090 2,110 24,000
1996/07/03 2,110 2,110 2,100 2,110 8,000
1996/07/02 2,120 2,120 2,080 2,120 18,000
1996/07/01 2,130 2,130 2,100 2,130 11,000
1996/06/28 2,120 2,140 2,120 2,140 41,000
1996/06/27 2,110 2,120 2,110 2,120 17,000
1996/06/26 2,090 2,120 2,080 2,120 15,000
1996/06/25 2,110 2,120 2,080 2,100 31,000
1996/06/24 2,110 2,120 2,110 2,120 27,000
1996/06/21 2,120 2,130 2,110 2,120 83,000
1996/06/20 2,070 2,120 2,070 2,120 63,000
1996/06/19 2,020 2,070 2,020 2,070 13,000
1996/06/18 2,040 2,040 2,010 2,010 72,000
1996/06/17 2,050 2,050 2,020 2,020 97,000
1996/06/14 2,020 2,070 2,020 2,040 83,000
1996/06/13 2,060 2,090 2,020 2,020 79,000
1996/06/12 2,030 2,060 2,030 2,060 48,000
1996/06/11 2,010 2,030 2,010 2,020 50,000
1996/06/10 2,020 2,020 2,010 2,010 18,000
1996/06/07 2,020 2,020 2,000 2,020 68,000
1996/06/06 2,030 2,030 2,010 2,020 89,000
1996/06/05 2,020 2,030 2,000 2,030 48,000
1996/06/04 2,080 2,080 2,030 2,040 42,000
1996/06/03 2,080 2,080 2,070 2,070 18,000
1996/05/31 2,070 2,090 2,050 2,090 14,000
1996/05/30 2,100 2,100 2,080 2,090 166,000
1996/05/29 2,080 2,090 2,070 2,080 61,000
1996/05/28 2,040 2,080 2,040 2,080 224,000
1996/05/27 2,050 2,050 2,020 2,030 30,000
1996/05/24 2,050 2,050 2,040 2,050 40,000
1996/05/23 2,090 2,090 2,030 2,050 30,000
1996/05/22 2,110 2,110 2,100 2,110 31,000
1996/05/21 2,110 2,110 2,090 2,090 25,000
1996/05/20 2,110 2,110 2,090 2,110 39,000
1996/05/17 2,100 2,110 2,100 2,110 59,000
1996/05/16 2,100 2,100 2,080 2,100 69,000
1996/05/15 2,070 2,100 2,070 2,100 71,000
1996/05/14 2,100 2,110 2,060 2,060 82,000
1996/05/13 2,030 2,070 2,030 2,050 19,000
1996/05/10 2,050 2,050 2,030 2,030 63,000
1996/05/09 2,040 2,060 2,040 2,050 60,000
1996/05/08 1,970 2,080 1,970 2,040 102,000
1996/05/07 1,980 2,000 1,980 1,990 62,000
1996/05/02 2,040 2,070 2,000 2,000 105,000
1996/05/01 2,110 2,120 2,060 2,060 135,000
1996/04/30 2,130 2,140 2,110 2,140 43,000
1996/04/26 2,090 2,150 2,080 2,150 112,000
1996/04/25 2,060 2,080 2,060 2,080 168,000
1996/04/24 2,040 2,060 2,040 2,050 47,000
1996/04/23 2,030 2,050 2,030 2,050 50,000
1996/04/22 2,010 2,050 2,010 2,050 98,000
1996/04/19 2,000 2,020 2,000 2,010 96,000
1996/04/18 2,000 2,010 1,970 1,980 132,000
1996/04/17 2,040 2,050 2,000 2,000 97,000
1996/04/16 2,030 2,060 2,020 2,060 89,000
1996/04/15 2,020 2,030 2,000 2,030 48,000
1996/04/12 1,990 2,000 1,980 2,000 43,000
1996/04/11 1,980 2,000 1,980 2,000 81,000
1996/04/10 1,950 1,980 1,950 1,980 129,000
1996/04/09 1,930 1,940 1,930 1,940 106,000
1996/04/08 1,910 1,940 1,910 1,930 103,000
1996/04/05 1,920 1,930 1,900 1,930 59,000
1996/04/04 1,950 1,950 1,920 1,920 98,000
1996/04/03 1,960 1,970 1,930 1,960 109,000
1996/04/02 1,940 1,950 1,900 1,900 105,000
1996/04/01 1,870 1,950 1,870 1,940 231,000
1996/03/29 1,880 1,880 1,850 1,850 97,000
1996/03/28 1,890 1,910 1,870 1,880 85,000
1996/03/27 1,830 1,890 1,820 1,890 28,000
1996/03/26 1,780 1,830 1,780 1,820 44,000
1996/03/25 1,760 1,790 1,760 1,780 12,000
1996/03/22 1,780 1,780 1,750 1,750 55,000
1996/03/21 1,770 1,800 1,760 1,800 64,000
1996/03/19 1,760 1,760 1,750 1,760 36,000
1996/03/18 1,720 1,760 1,720 1,760 35,000
1996/03/15 1,740 1,750 1,730 1,750 79,000
1996/03/14 1,750 1,750 1,730 1,740 63,000
1996/03/13 1,750 1,760 1,750 1,760 36,000
1996/03/12 1,780 1,780 1,740 1,750 25,000
1996/03/11 1,750 1,750 1,730 1,740 40,000
1996/03/08 1,770 1,770 1,750 1,760 73,000
1996/03/07 1,740 1,750 1,710 1,740 26,000
1996/03/06 1,770 1,770 1,750 1,770 48,000
1996/03/05 1,770 1,780 1,770 1,770 25,000
1996/03/04 1,760 1,770 1,750 1,770 45,000
1996/03/01 1,760 1,790 1,750 1,790 63,000
1996/02/29 1,760 1,760 1,760 1,760 9,000
1996/02/28 1,750 1,790 1,750 1,790 20,000
1996/02/27 1,790 1,790 1,750 1,750 45,000
1996/02/26 1,770 1,790 1,770 1,790 36,000
1996/02/23 1,770 1,770 1,750 1,770 46,000
1996/02/22 1,780 1,780 1,760 1,760 30,000
1996/02/21 1,790 1,790 1,750 1,760 15,000
1996/02/20 1,760 1,800 1,750 1,800 42,000
1996/02/19 1,760 1,780 1,750 1,780 73,000
1996/02/16 1,790 1,790 1,750 1,750 46,000
1996/02/15 1,780 1,790 1,780 1,790 33,000
1996/02/14 1,790 1,790 1,770 1,790 16,000
1996/02/13 1,760 1,790 1,760 1,770 24,000
1996/02/09 1,750 1,790 1,750 1,760 87,000
1996/02/08 1,730 1,770 1,730 1,760 63,000
1996/02/07 1,760 1,760 1,730 1,730 117,000
1996/02/06 1,770 1,770 1,760 1,770 43,000
1996/02/05 1,780 1,780 1,770 1,770 46,000
1996/02/02 1,790 1,790 1,770 1,780 128,000
1996/02/01 1,790 1,800 1,770 1,790 98,000
1996/01/31 1,790 1,800 1,770 1,770 50,000
1996/01/30 1,770 1,780 1,760 1,760 53,000
1996/01/29 1,770 1,780 1,770 1,770 11,000
1996/01/26 1,760 1,780 1,760 1,770 28,000
1996/01/25 1,780 1,790 1,780 1,790 57,000
1996/01/24 1,770 1,770 1,770 1,770 1,000
1996/01/23 1,790 1,800 1,780 1,780 42,000
1996/01/22 1,790 1,810 1,780 1,780 44,000
1996/01/19 1,790 1,810 1,790 1,800 93,000
1996/01/18 1,770 1,800 1,770 1,800 126,000
1996/01/17 1,760 1,770 1,750 1,760 121,000
1996/01/16 1,760 1,770 1,750 1,750 99,000
1996/01/12 1,740 1,760 1,740 1,750 42,000
1996/01/11 1,720 1,730 1,700 1,730 67,000
1996/01/10 1,680 1,750 1,680 1,720 118,000
1996/01/09 1,710 1,710 1,700 1,700 32,000
1996/01/08 1,710 1,720 1,700 1,700 29,000
1996/01/05 1,720 1,720 1,700 1,700 60,000
1996/01/04 1,700 1,710 1,700 1,710 21,000

このページの先頭へ