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
2002/12/30 862 864 857 857 13,000
2002/12/27 854 865 854 862 26,000
2002/12/26 856 856 851 854 50,000
2002/12/25 860 864 851 855 71,000
2002/12/24 871 888 870 875 234,000
2002/12/20 870 871 869 871 82,000
2002/12/19 872 872 870 871 47,000
2002/12/18 873 875 870 875 29,000
2002/12/17 877 885 875 880 57,000
2002/12/16 886 886 875 877 57,000
2002/12/13 891 892 888 888 78,000
2002/12/12 898 898 892 892 16,000
2002/12/11 899 899 890 890 26,000
2002/12/10 898 899 896 899 16,000
2002/12/09 896 899 895 899 18,000
2002/12/06 898 900 896 900 12,000
2002/12/05 901 905 898 898 18,000
2002/12/04 906 908 900 900 27,000
2002/12/03 906 910 905 906 22,000
2002/12/02 905 905 896 898 29,000
2002/11/29 900 910 899 902 40,000
2002/11/28 898 900 892 897 24,000
2002/11/27 899 900 895 900 24,000
2002/11/26 899 901 892 892 15,000
2002/11/25 903 903 881 899 28,000
2002/11/22 890 893 882 883 18,000
2002/11/21 890 891 880 884 19,000
2002/11/20 886 891 882 890 17,000
2002/11/19 881 886 857 866 37,000
2002/11/18 886 892 881 883 20,000
2002/11/15 880 890 880 886 24,000
2002/11/14 881 891 880 880 16,000
2002/11/13 896 897 885 885 26,000
2002/11/12 892 896 892 896 26,000
2002/11/11 900 901 893 894 22,000
2002/11/08 902 906 900 906 16,000
2002/11/07 902 910 902 910 16,000
2002/11/06 908 910 902 909 23,000
2002/11/05 901 908 901 907 22,000
2002/11/01 909 909 900 900 8,000
2002/10/31 909 909 900 901 14,000
2002/10/30 899 908 899 908 22,000
2002/10/29 896 899 892 892 8,000
2002/10/28 899 900 898 900 10,000
2002/10/25 898 904 898 904 11,000
2002/10/24 898 900 898 898 5,000
2002/10/23 895 905 892 901 23,000
2002/10/22 908 908 892 894 25,000
2002/10/21 891 908 891 904 20,000
2002/10/18 900 901 890 890 33,000
2002/10/17 909 910 907 907 79,000
2002/10/16 910 910 909 909 11,000
2002/10/15 909 909 904 904 12,000
2002/10/11 909 909 890 890 21,000
2002/10/10 889 893 880 880 37,000
2002/10/09 894 894 888 888 13,000
2002/10/08 902 908 883 884 47,000
2002/10/07 910 910 903 903 15,000
2002/10/04 914 914 907 914 14,000
2002/10/03 920 920 916 916 14,000
2002/10/02 929 930 910 916 23,000
2002/10/01 922 922 918 918 29,000
2002/09/30 930 931 924 925 12,000
2002/09/27 929 940 929 935 31,000
2002/09/26 915 927 915 927 15,000
2002/09/25 911 915 910 910 13,000
2002/09/24 916 920 911 920 25,000
2002/09/20 912 918 910 918 26,000
2002/09/19 906 918 906 912 23,000
2002/09/18 910 918 903 910 10,000
2002/09/17 917 919 905 919 28,000
2002/09/13 910 910 901 907 58,000
2002/09/12 902 909 902 909 27,000
2002/09/11 905 910 902 902 17,000
2002/09/10 909 909 901 904 28,000
2002/09/09 900 905 900 901 24,000
2002/09/06 903 908 900 900 7,000
2002/09/05 905 911 903 906 23,000
2002/09/04 905 906 900 905 28,000
2002/09/03 920 920 904 910 26,000
2002/09/02 924 924 913 915 16,000
2002/08/30 925 927 910 922 67,000
2002/08/29 911 918 907 907 28,000
2002/08/28 930 930 917 920 19,000
2002/08/27 925 933 920 920 22,000
2002/08/26 923 925 916 925 21,000
2002/08/23 923 923 915 916 17,000
2002/08/22 923 925 912 925 33,000
2002/08/21 935 935 912 925 23,000
2002/08/20 927 927 915 925 24,000
2002/08/19 933 933 921 927 23,000
2002/08/16 926 935 926 933 13,000
2002/08/15 930 932 925 926 10,000
2002/08/14 917 920 917 920 15,000
2002/08/13 912 917 912 917 11,000
2002/08/12 921 925 910 910 18,000
2002/08/09 915 924 915 918 16,000
2002/08/08 905 912 903 903 27,000
2002/08/07 904 910 904 910 12,000
2002/08/06 908 913 904 904 12,000
2002/08/05 922 923 912 913 5,000
2002/08/02 914 927 908 921 17,000
2002/08/01 907 915 905 915 11,000
2002/07/31 903 917 903 917 25,000
2002/07/30 902 910 902 906 18,000
2002/07/29 920 920 900 904 32,000
2002/07/26 945 946 921 921 27,000
2002/07/25 938 942 938 942 11,000
2002/07/24 948 948 938 938 15,000
2002/07/23 945 951 945 951 17,000
2002/07/22 946 965 941 965 28,000
2002/07/19 977 977 964 976 9,000
2002/07/18 962 998 959 998 61,000
2002/07/17 945 961 940 960 24,000
2002/07/16 948 962 945 945 23,000
2002/07/15 964 964 948 948 31,000
2002/07/12 951 956 950 950 16,000
2002/07/11 953 956 951 951 7,000
2002/07/10 959 960 956 956 15,000
2002/07/09 952 960 951 960 15,000
2002/07/08 965 969 955 955 18,000
2002/07/05 959 963 959 963 10,000
2002/07/04 958 960 954 955 12,000
2002/07/03 950 958 950 958 31,000
2002/07/02 950 956 950 951 15,000
2002/07/01 950 959 950 954 13,000
2002/06/28 946 951 946 951 26,000
2002/06/27 945 965 942 951 22,000
2002/06/26 946 956 942 948 36,000
2002/06/25 961 969 951 963 63,000
2002/06/24 984 984 970 972 187,000
2002/06/21 985 987 981 987 41,000
2002/06/20 989 989 981 987 37,000
2002/06/19 992 992 988 990 24,000
2002/06/18 995 995 988 991 36,000
2002/06/17 996 996 990 990 28,000
2002/06/14 991 997 990 997 113,000
2002/06/13 994 996 992 992 21,000
2002/06/12 993 996 991 993 18,000
2002/06/11 991 995 991 993 16,000
2002/06/10 994 994 991 991 18,000
2002/06/07 990 993 990 993 26,000
2002/06/06 994 996 990 990 48,000
2002/06/05 994 998 992 996 18,000
2002/06/04 998 998 992 998 20,000
2002/06/03 991 998 990 994 23,000
2002/05/31 991 998 990 990 44,000
2002/05/30 992 992 986 991 24,000
2002/05/29 998 998 992 992 21,000
2002/05/28 998 999 994 999 42,000
2002/05/27 994 999 994 997 30,000
2002/05/24 986 996 986 994 17,000
2002/05/23 987 987 983 984 30,000
2002/05/22 995 995 985 987 32,000
2002/05/21 993 996 987 987 18,000
2002/05/20 994 999 987 993 19,000
2002/05/17 973 984 973 980 15,000
2002/05/16 969 973 969 972 21,000
2002/05/15 970 970 962 963 25,000
2002/05/14 962 969 962 965 20,000
2002/05/13 965 965 961 964 16,000
2002/05/10 965 965 962 965 16,000
2002/05/09 970 975 965 965 34,000
2002/05/08 969 976 969 976 11,000
2002/05/07 973 973 970 970 25,000
2002/05/02 973 976 972 972 12,000
2002/05/01 970 980 970 980 9,000
2002/04/30 973 974 970 974 17,000
2002/04/26 974 979 971 971 11,000
2002/04/25 971 975 971 975 7,000
2002/04/24 983 983 975 975 25,000
2002/04/23 984 985 982 982 8,000
2002/04/22 981 986 981 984 14,000
2002/04/19 970 980 970 980 15,000
2002/04/18 969 978 969 971 16,000
2002/04/17 970 976 967 967 21,000
2002/04/16 961 970 960 962 42,000
2002/04/15 960 965 960 965 17,000
2002/04/12 965 975 960 970 21,000
2002/04/11 966 966 961 961 21,000
2002/04/10 970 975 967 967 30,000
2002/04/09 980 980 970 970 8,000
2002/04/08 985 985 970 970 28,000
2002/04/05 988 988 974 975 18,000
2002/04/04 976 987 976 984 21,000
2002/04/03 971 980 971 976 10,000
2002/04/02 982 985 960 967 22,000
2002/04/01 971 985 962 962 17,000
2002/03/29 990 990 970 970 20,000
2002/03/28 990 990 970 970 23,000
2002/03/27 995 995 976 983 20,000
2002/03/26 961 984 961 976 8,000
2002/03/25 1,001 1,001 961 961 21,000
2002/03/22 1,010 1,010 992 997 14,000
2002/03/20 1,013 1,016 992 1,011 31,000
2002/03/19 1,005 1,013 1,005 1,012 18,000
2002/03/18 1,009 1,012 1,005 1,005 9,000
2002/03/15 1,000 1,009 1,000 1,009 9,000
2002/03/14 1,017 1,017 991 991 16,000
2002/03/13 1,001 1,008 1,000 1,000 15,000
2002/03/12 999 1,020 999 1,000 15,000
2002/03/11 983 999 978 999 13,000
2002/03/08 974 990 973 982 84,000
2002/03/07 962 980 962 980 29,000
2002/03/06 950 960 950 953 8,000
2002/03/05 968 968 941 950 22,000
2002/03/04 947 962 947 962 33,000
2002/03/01 926 946 926 946 33,000
2002/02/28 940 940 925 925 16,000
2002/02/27 939 939 912 919 42,000
2002/02/26 940 940 933 940 12,000
2002/02/25 925 942 925 932 11,000
2002/02/22 940 940 922 925 12,000
2002/02/21 911 939 911 939 14,000
2002/02/20 911 916 908 910 22,000
2002/02/19 940 940 930 939 20,000
2002/02/18 947 949 947 947 6,000
2002/02/15 947 948 942 948 31,000
2002/02/14 939 948 935 941 26,000
2002/02/13 897 930 897 930 25,000
2002/02/12 898 898 887 897 19,000
2002/02/08 875 881 860 878 75,000
2002/02/07 866 885 866 880 18,000
2002/02/06 864 866 862 866 13,000
2002/02/05 870 870 865 865 31,000
2002/02/04 874 874 870 872 13,000
2002/02/01 880 884 872 875 30,000
2002/01/31 888 890 880 880 17,000
2002/01/30 888 888 885 887 17,000
2002/01/29 885 890 885 886 14,000
2002/01/28 884 893 865 885 90,000
2002/01/25 905 906 899 904 62,000
2002/01/24 908 910 904 905 39,000
2002/01/23 921 925 907 907 41,000
2002/01/22 929 929 924 928 17,000
2002/01/21 940 940 926 926 27,000
2002/01/18 913 930 913 930 25,000
2002/01/17 916 920 912 920 24,000
2002/01/16 907 915 904 915 28,000
2002/01/15 919 923 907 915 52,000
2002/01/11 930 935 920 920 48,000
2002/01/10 936 937 930 931 26,000
2002/01/09 950 950 922 936 40,000
2002/01/08 970 970 950 950 37,000
2002/01/07 977 977 970 970 16,000
2002/01/04 973 973 961 967 11,000

このページの先頭へ