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
2000/12/29 941 953 941 953 12,000
2000/12/28 940 950 940 950 29,000
2000/12/27 945 953 940 940 21,000
2000/12/26 956 956 945 950 38,000
2000/12/25 960 964 958 961 65,000
2000/12/22 943 957 941 951 37,000
2000/12/21 951 951 941 944 43,000
2000/12/20 960 960 950 952 57,000
2000/12/19 956 960 953 957 47,000
2000/12/18 963 963 951 951 23,000
2000/12/15 965 965 961 962 19,000
2000/12/14 972 975 965 965 49,000
2000/12/13 949 949 945 949 21,000
2000/12/12 946 949 945 947 19,000
2000/12/11 940 945 936 945 42,000
2000/12/08 942 948 938 941 55,000
2000/12/07 950 950 935 935 28,000
2000/12/06 947 953 941 945 32,000
2000/12/05 948 948 935 935 38,000
2000/12/04 946 950 940 945 25,000
2000/12/01 945 950 930 946 37,000
2000/11/30 900 950 900 946 78,000
2000/11/29 866 905 866 900 247,000
2000/11/28 1,000 1,000 933 936 113,000
2000/11/27 1,008 1,010 1,000 1,000 60,000
2000/11/24 1,009 1,020 1,009 1,012 17,000
2000/11/22 1,001 1,028 1,001 1,009 25,000
2000/11/21 1,001 1,001 990 1,000 16,000
2000/11/20 983 990 978 990 116,000
2000/11/17 986 986 981 982 78,000
2000/11/16 998 998 986 986 97,000
2000/11/15 1,020 1,020 994 998 178,000
2000/11/14 1,020 1,020 1,009 1,011 17,000
2000/11/13 1,008 1,009 1,000 1,004 106,000
2000/11/10 1,028 1,029 1,008 1,008 64,000
2000/11/09 1,045 1,045 1,021 1,029 40,000
2000/11/08 1,061 1,061 1,041 1,048 15,000
2000/11/07 1,059 1,065 1,058 1,060 11,000
2000/11/06 1,041 1,058 1,039 1,058 25,000
2000/11/02 1,060 1,060 1,041 1,041 11,000
2000/11/01 1,043 1,050 1,043 1,050 41,000
2000/10/31 1,030 1,042 1,030 1,042 12,000
2000/10/30 1,031 1,050 1,030 1,050 30,000
2000/10/27 1,030 1,050 1,030 1,031 19,000
2000/10/26 1,032 1,034 1,021 1,030 60,000
2000/10/25 1,040 1,040 1,031 1,035 60,000
2000/10/24 1,058 1,058 1,049 1,049 14,000
2000/10/23 1,070 1,075 1,058 1,058 17,000
2000/10/20 1,060 1,073 1,060 1,061 28,000
2000/10/19 1,069 1,069 1,050 1,050 28,000
2000/10/18 1,084 1,091 1,080 1,080 29,000
2000/10/17 1,090 1,092 1,081 1,092 46,000
2000/10/16 1,088 1,095 1,087 1,090 54,000
2000/10/13 1,085 1,099 1,080 1,099 42,000
2000/10/12 1,085 1,098 1,085 1,085 9,000
2000/10/11 1,086 1,100 1,085 1,098 10,000
2000/10/10 1,091 1,100 1,086 1,100 29,000
2000/10/06 1,090 1,109 1,090 1,091 25,000
2000/10/05 1,098 1,110 1,095 1,100 39,000
2000/10/04 1,095 1,099 1,081 1,099 13,000
2000/10/03 1,080 1,090 1,070 1,080 48,000
2000/10/02 1,070 1,100 1,070 1,100 39,000
2000/09/29 1,085 1,092 1,080 1,092 32,000
2000/09/28 1,085 1,085 1,070 1,070 27,000
2000/09/27 1,060 1,075 1,060 1,065 7,000
2000/09/26 1,080 1,080 1,067 1,075 35,000
2000/09/25 1,061 1,085 1,061 1,080 23,000
2000/09/22 1,062 1,080 1,054 1,080 38,000
2000/09/21 1,073 1,082 1,065 1,082 56,000
2000/09/20 1,090 1,090 1,050 1,053 27,000
2000/09/19 1,040 1,088 1,030 1,088 28,000
2000/09/18 1,010 1,041 1,010 1,038 41,000
2000/09/14 1,011 1,024 1,005 1,010 88,000
2000/09/13 1,010 1,022 1,003 1,005 94,000
2000/09/12 1,022 1,025 1,015 1,022 72,000
2000/09/11 1,027 1,031 1,018 1,023 25,000
2000/09/08 1,027 1,031 1,020 1,027 38,000
2000/09/07 1,020 1,029 1,020 1,026 18,000
2000/09/06 1,029 1,029 1,020 1,020 13,000
2000/09/05 1,025 1,030 1,020 1,030 19,000
2000/09/04 1,039 1,039 1,025 1,026 10,000
2000/09/01 1,020 1,031 1,018 1,023 31,000
2000/08/31 1,015 1,022 1,010 1,015 30,000
2000/08/30 1,023 1,023 1,015 1,015 35,000
2000/08/29 1,030 1,030 1,016 1,023 39,000
2000/08/28 1,030 1,032 1,020 1,032 56,000
2000/08/25 1,045 1,050 1,031 1,031 27,000
2000/08/24 1,044 1,050 1,031 1,032 35,000
2000/08/23 1,025 1,059 1,025 1,028 22,000
2000/08/22 1,036 1,045 1,029 1,030 75,000
2000/08/21 1,044 1,044 1,036 1,037 20,000
2000/08/18 1,062 1,062 1,053 1,054 40,000
2000/08/17 1,080 1,083 1,062 1,062 21,000
2000/08/16 1,094 1,095 1,080 1,083 37,000
2000/08/15 1,100 1,100 1,095 1,100 15,000
2000/08/14 1,100 1,100 1,094 1,100 20,000
2000/08/11 1,090 1,100 1,090 1,095 56,000
2000/08/10 1,084 1,093 1,076 1,090 36,000
2000/08/09 1,060 1,084 1,059 1,077 26,000
2000/08/08 1,050 1,059 1,050 1,059 4,000
2000/08/07 1,035 1,059 1,035 1,059 12,000
2000/08/04 1,029 1,037 1,025 1,036 12,000
2000/08/03 1,029 1,029 1,028 1,029 4,000
2000/08/02 1,010 1,030 1,010 1,030 5,000
2000/08/01 1,040 1,045 1,010 1,039 14,000
2000/07/31 1,010 1,020 1,001 1,003 19,000
2000/07/28 1,020 1,030 1,011 1,030 16,000
2000/07/27 1,033 1,033 1,020 1,025 19,000
2000/07/26 1,036 1,037 1,030 1,030 13,000
2000/07/25 1,053 1,053 1,035 1,035 19,000
2000/07/24 1,057 1,059 1,050 1,054 13,000
2000/07/21 1,059 1,059 1,057 1,057 17,000
2000/07/19 1,082 1,082 1,050 1,059 29,000
2000/07/18 1,099 1,099 1,080 1,088 13,000
2000/07/17 1,101 1,110 1,100 1,100 27,000
2000/07/14 1,090 1,100 1,090 1,100 36,000
2000/07/13 1,093 1,093 1,080 1,085 21,000
2000/07/12 1,085 1,098 1,085 1,095 32,000
2000/07/11 1,078 1,085 1,078 1,085 9,000
2000/07/10 1,065 1,078 1,065 1,078 36,000
2000/07/07 1,072 1,072 1,060 1,060 11,000
2000/07/06 1,051 1,068 1,050 1,068 14,000
2000/07/05 1,056 1,069 1,050 1,050 36,000
2000/07/04 1,070 1,070 1,055 1,055 26,000
2000/07/03 1,060 1,070 1,060 1,065 36,000
2000/06/30 1,062 1,069 1,053 1,069 14,000
2000/06/29 1,054 1,060 1,051 1,059 16,000
2000/06/28 1,060 1,060 1,051 1,055 19,000
2000/06/27 1,065 1,069 1,051 1,069 32,000
2000/06/26 1,100 1,108 1,095 1,103 98,000
2000/06/23 1,080 1,090 1,079 1,086 52,000
2000/06/22 1,069 1,075 1,065 1,070 38,000
2000/06/21 1,069 1,070 1,064 1,065 26,000
2000/06/20 1,070 1,070 1,055 1,055 40,000
2000/06/19 1,060 1,060 1,052 1,055 38,000
2000/06/16 1,070 1,070 1,050 1,059 48,000
2000/06/15 1,076 1,076 1,056 1,074 33,000
2000/06/14 1,089 1,089 1,051 1,055 48,000
2000/06/13 1,080 1,085 1,062 1,066 30,000
2000/06/12 1,035 1,089 1,035 1,080 41,000
2000/06/09 1,020 1,034 1,020 1,034 33,000
2000/06/08 1,010 1,020 1,001 1,020 58,000
2000/06/07 1,028 1,028 1,009 1,010 71,000
2000/06/06 1,035 1,035 1,005 1,009 72,000
2000/06/05 1,022 1,026 1,017 1,018 48,000
2000/06/02 1,035 1,035 1,020 1,020 17,000
2000/06/01 1,022 1,027 1,010 1,027 51,000
2000/05/31 1,034 1,034 1,029 1,030 22,000
2000/05/30 1,030 1,030 1,020 1,020 40,000
2000/05/29 1,031 1,031 1,020 1,025 21,000
2000/05/26 1,034 1,034 1,026 1,029 23,000
2000/05/25 1,030 1,030 1,029 1,030 35,000
2000/05/24 1,044 1,045 1,032 1,034 42,000
2000/05/23 1,040 1,053 1,036 1,049 20,000
2000/05/22 1,060 1,060 1,035 1,035 25,000
2000/05/19 1,050 1,050 1,039 1,040 34,000
2000/05/18 1,059 1,060 1,042 1,042 25,000
2000/05/17 1,056 1,076 1,050 1,050 75,000
2000/05/16 1,066 1,086 1,050 1,050 44,000
2000/05/15 1,095 1,100 1,081 1,081 23,000
2000/05/12 1,062 1,065 1,059 1,063 29,000
2000/05/11 1,079 1,080 1,050 1,060 25,000
2000/05/10 1,090 1,090 1,080 1,081 27,000
2000/05/09 1,080 1,080 1,050 1,073 30,000
2000/05/08 1,087 1,090 1,085 1,085 14,000
2000/05/02 1,078 1,087 1,078 1,087 34,000
2000/05/01 1,069 1,079 1,046 1,078 39,000
2000/04/28 1,055 1,070 1,055 1,060 62,000
2000/04/27 1,070 1,070 1,060 1,060 26,000
2000/04/26 1,070 1,070 1,060 1,070 24,000
2000/04/25 1,049 1,079 1,049 1,060 20,000
2000/04/24 1,050 1,051 1,045 1,049 16,000
2000/04/21 1,041 1,050 1,035 1,035 21,000
2000/04/20 1,045 1,050 1,040 1,040 46,000
2000/04/19 1,045 1,055 1,040 1,045 42,000
2000/04/18 1,026 1,040 1,010 1,030 51,000
2000/04/17 1,020 1,030 990 1,000 43,000
2000/04/14 1,089 1,089 1,060 1,073 30,000
2000/04/13 1,060 1,099 1,050 1,090 109,000
2000/04/12 1,121 1,121 1,080 1,091 55,000
2000/04/11 1,170 1,170 1,135 1,136 35,000
2000/04/10 1,185 1,200 1,180 1,180 56,000
2000/04/07 1,199 1,200 1,185 1,187 61,000
2000/04/06 1,200 1,210 1,180 1,210 75,000
2000/04/05 1,110 1,240 1,106 1,240 108,000
2000/04/04 1,085 1,119 1,085 1,100 65,000
2000/04/03 1,065 1,099 1,065 1,085 74,000
2000/03/31 1,059 1,065 1,050 1,065 36,000
2000/03/30 1,050 1,070 1,040 1,060 79,000
2000/03/29 965 1,049 965 1,030 94,000
2000/03/28 971 971 950 965 99,000
2000/03/27 930 988 930 971 68,000
2000/03/24 911 920 910 915 39,000
2000/03/23 880 907 880 907 54,000
2000/03/22 880 915 880 880 167,000
2000/03/21 868 889 860 880 105,000
2000/03/17 846 850 830 850 139,000
2000/03/16 800 815 800 815 70,000
2000/03/15 800 808 798 799 196,000
2000/03/14 842 842 790 799 303,000
2000/03/13 860 860 844 844 198,000
2000/03/10 835 887 835 850 205,000
2000/03/09 815 840 800 835 116,000
2000/03/08 814 814 800 800 139,000
2000/03/07 820 825 810 814 149,000
2000/03/06 834 840 820 820 136,000
2000/03/03 860 861 831 834 157,000
2000/03/02 872 875 860 860 158,000
2000/03/01 890 900 871 872 109,000
2000/02/29 900 901 890 890 72,000
2000/02/28 900 905 900 900 40,000
2000/02/25 925 935 896 900 125,000
2000/02/24 910 930 906 925 34,000
2000/02/23 900 910 870 900 127,000
2000/02/22 950 950 910 913 98,000
2000/02/21 960 960 950 950 64,000
2000/02/18 971 975 960 965 160,000
2000/02/17 1,000 1,000 968 968 57,000
2000/02/16 998 1,000 973 1,000 103,000
2000/02/15 990 1,000 990 998 61,000
2000/02/14 1,013 1,013 990 990 120,000
2000/02/10 1,030 1,031 1,000 1,013 75,000
2000/02/09 1,004 1,030 998 1,030 58,000
2000/02/08 1,023 1,023 1,001 1,002 75,000
2000/02/07 1,020 1,041 1,020 1,020 31,000
2000/02/04 1,036 1,047 1,030 1,030 41,000
2000/02/03 1,047 1,047 1,035 1,035 19,000
2000/02/02 1,049 1,050 1,020 1,031 26,000
2000/02/01 1,021 1,021 1,001 1,020 80,000
2000/01/31 1,022 1,028 1,020 1,020 36,000
2000/01/28 1,040 1,040 1,022 1,022 14,000
2000/01/27 1,039 1,050 1,024 1,024 31,000
2000/01/26 1,042 1,043 1,035 1,035 26,000
2000/01/25 1,045 1,046 1,040 1,041 19,000
2000/01/24 1,050 1,050 1,041 1,045 22,000
2000/01/21 1,054 1,054 1,031 1,040 26,000
2000/01/20 1,036 1,041 1,010 1,014 87,000
2000/01/19 1,020 1,036 1,015 1,036 50,000
2000/01/18 1,065 1,065 1,025 1,025 61,000
2000/01/17 1,070 1,071 1,040 1,045 25,000
2000/01/14 1,050 1,050 1,049 1,050 21,000
2000/01/13 1,026 1,050 1,020 1,033 38,000
2000/01/12 1,020 1,040 1,020 1,025 39,000
2000/01/11 1,059 1,061 1,050 1,050 27,000
2000/01/07 1,060 1,080 1,041 1,041 20,000
2000/01/06 1,061 1,061 1,040 1,040 36,000
2000/01/05 1,056 1,093 1,052 1,060 25,000
2000/01/04 1,102 1,102 1,051 1,051 9,000

このページの先頭へ