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
2010/12/30 850 851 845 846 47,000
2010/12/29 847 855 846 854 67,000
2010/12/28 853 860 847 847 355,800
2010/12/27 888 892 885 892 469,500
2010/12/24 898 898 888 888 170,700
2010/12/22 900 900 898 899 75,900
2010/12/21 900 901 897 898 53,800
2010/12/20 902 905 896 897 73,700
2010/12/17 903 909 903 907 52,000
2010/12/16 896 905 896 902 52,100
2010/12/15 914 914 893 896 137,700
2010/12/14 919 920 914 916 48,000
2010/12/13 915 919 913 919 38,500
2010/12/10 916 916 911 914 82,400
2010/12/09 905 914 905 914 35,600
2010/12/08 903 905 902 905 43,400
2010/12/07 900 903 898 903 28,700
2010/12/06 886 904 886 901 73,000
2010/12/03 890 892 882 890 37,400
2010/12/02 873 884 872 881 30,400
2010/12/01 873 877 871 871 32,200
2010/11/30 892 892 877 877 55,500
2010/11/29 888 894 888 893 27,600
2010/11/26 898 898 888 889 29,100
2010/11/25 893 893 888 888 29,500
2010/11/24 892 898 887 892 31,600
2010/11/22 893 899 892 895 44,300
2010/11/19 890 894 886 887 42,500
2010/11/18 872 886 872 886 31,100
2010/11/17 862 881 862 879 35,900
2010/11/16 880 880 860 874 34,000
2010/11/15 860 882 855 880 90,100
2010/11/12 851 860 850 857 50,400
2010/11/11 845 850 845 849 19,900
2010/11/10 841 850 841 847 25,700
2010/11/09 842 851 842 844 32,800
2010/11/08 846 854 840 851 45,000
2010/11/05 832 849 830 842 53,900
2010/11/04 809 830 809 824 51,700
2010/11/02 804 808 803 805 18,100
2010/11/01 805 808 803 803 43,800
2010/10/29 811 816 804 807 66,000
2010/10/28 824 824 811 811 78,200
2010/10/27 818 824 816 821 30,200
2010/10/26 815 824 815 818 23,500
2010/10/25 821 822 815 816 25,000
2010/10/22 823 825 819 825 26,200
2010/10/21 823 824 815 822 24,700
2010/10/20 825 826 819 823 30,800
2010/10/19 836 837 829 830 50,700
2010/10/18 814 845 813 832 102,100
2010/10/15 822 822 812 814 50,100
2010/10/14 804 827 803 824 74,700
2010/10/13 808 814 802 804 42,300
2010/10/12 818 820 806 807 59,400
2010/10/08 816 824 816 817 41,300
2010/10/07 813 823 813 820 25,900
2010/10/06 819 820 810 814 26,800
2010/10/05 812 819 806 816 43,900
2010/10/04 827 827 817 818 45,700
2010/10/01 825 825 821 823 30,800
2010/09/30 831 833 824 824 38,900
2010/09/29 830 832 829 831 36,900
2010/09/28 830 833 824 829 33,300
2010/09/27 833 833 823 830 29,500
2010/09/24 825 825 823 823 32,400
2010/09/22 827 831 826 826 26,700
2010/09/21 830 832 827 827 38,000
2010/09/17 830 831 828 829 22,500
2010/09/16 830 830 828 829 22,800
2010/09/15 830 835 829 829 44,100
2010/09/14 829 835 826 828 28,800
2010/09/13 835 835 828 830 23,700
2010/09/10 820 833 820 830 84,600
2010/09/09 833 834 828 832 43,300
2010/09/08 841 843 830 833 47,000
2010/09/07 845 847 842 843 18,400
2010/09/06 843 850 841 846 29,100
2010/09/03 846 850 842 843 30,900
2010/09/02 854 855 840 845 29,400
2010/09/01 841 852 841 849 51,700
2010/08/31 849 850 841 841 27,700
2010/08/30 850 855 846 852 38,600
2010/08/27 841 849 841 848 22,100
2010/08/26 843 846 842 846 19,400
2010/08/25 843 845 840 843 20,500
2010/08/24 845 848 844 845 18,500
2010/08/23 845 848 845 845 21,700
2010/08/20 850 850 845 846 21,800
2010/08/19 847 857 847 851 33,200
2010/08/18 847 853 846 848 22,900
2010/08/17 850 851 844 850 23,500
2010/08/16 849 851 845 850 22,700
2010/08/13 850 851 847 849 17,800
2010/08/12 846 849 845 848 22,700
2010/08/11 847 859 843 857 56,200
2010/08/10 850 851 846 847 26,900
2010/08/09 844 851 844 849 25,000
2010/08/06 849 851 845 846 32,800
2010/08/05 846 851 842 849 28,200
2010/08/04 851 859 842 844 35,300
2010/08/03 854 859 846 847 44,900
2010/08/02 861 861 847 849 81,700
2010/07/30 871 878 866 866 39,200
2010/07/29 878 881 870 870 41,500
2010/07/28 881 885 879 881 24,900
2010/07/27 878 887 877 881 24,800
2010/07/26 885 885 875 876 14,100
2010/07/23 884 885 874 876 20,600
2010/07/22 870 880 870 875 21,400
2010/07/21 877 881 873 873 19,800
2010/07/20 875 885 874 881 22,900
2010/07/16 885 891 880 882 29,300
2010/07/15 899 899 885 885 23,000
2010/07/14 892 901 891 897 35,200
2010/07/13 900 904 888 888 39,500
2010/07/12 909 909 900 901 24,900
2010/07/09 905 911 905 907 22,600
2010/07/08 910 910 905 905 21,400
2010/07/07 913 913 897 902 39,000
2010/07/06 911 913 900 913 19,500
2010/07/05 897 914 897 912 35,400
2010/07/02 908 910 904 909 30,700
2010/07/01 902 908 901 905 38,700
2010/06/30 902 909 902 907 61,800
2010/06/29 912 913 908 910 43,600
2010/06/28 913 916 904 909 257,700
2010/06/25 915 925 911 920 805,100
2010/06/24 937 938 930 930 115,900
2010/06/23 940 940 938 939 51,000
2010/06/22 938 942 938 942 41,000
2010/06/21 939 942 938 940 46,500
2010/06/18 942 943 937 939 31,900
2010/06/17 942 942 939 942 19,100
2010/06/16 934 942 932 940 45,000
2010/06/15 930 934 928 933 34,900
2010/06/14 925 929 921 929 24,000
2010/06/11 922 926 918 924 64,300
2010/06/10 915 919 915 919 20,500
2010/06/09 911 918 911 918 40,400
2010/06/08 903 915 902 912 23,800
2010/06/07 913 913 905 905 38,900
2010/06/04 915 917 911 917 34,500
2010/06/03 909 913 903 911 33,500
2010/06/02 903 905 895 902 34,100
2010/06/01 910 910 900 907 44,300
2010/05/31 863 904 862 897 86,900
2010/05/28 866 869 858 859 92,900
2010/05/27 863 865 856 861 74,300
2010/05/26 874 878 866 867 59,400
2010/05/25 881 883 872 874 73,700
2010/05/24 885 887 881 881 64,000
2010/05/21 894 895 883 886 87,100
2010/05/20 900 904 897 898 23,400
2010/05/19 900 903 896 901 58,000
2010/05/18 910 911 900 901 57,600
2010/05/17 912 915 900 900 70,600
2010/05/14 917 921 914 914 26,600
2010/05/13 919 923 916 917 19,600
2010/05/12 912 924 912 914 21,500
2010/05/11 921 925 912 912 19,700
2010/05/10 908 918 904 911 31,300
2010/05/07 912 915 901 908 65,800
2010/05/06 923 930 917 919 70,200
2010/04/30 928 933 925 926 36,000
2010/04/28 930 933 923 927 66,600
2010/04/27 940 940 933 934 25,600
2010/04/26 939 941 936 938 34,200
2010/04/23 928 933 928 933 26,500
2010/04/22 934 935 927 930 53,400
2010/04/21 933 941 933 933 47,600
2010/04/20 932 939 930 930 41,700
2010/04/19 937 940 930 931 37,000
2010/04/16 940 941 935 937 22,800
2010/04/15 935 942 935 937 26,400
2010/04/14 948 949 932 935 78,300
2010/04/13 945 950 937 943 49,100
2010/04/12 947 953 945 946 37,900
2010/04/09 937 945 937 943 25,600
2010/04/08 939 942 932 937 38,300
2010/04/07 938 943 936 937 36,600
2010/04/06 948 952 932 936 71,100
2010/04/05 944 949 942 944 54,100
2010/04/02 940 942 934 940 26,100
2010/04/01 932 937 927 936 42,000
2010/03/31 931 933 926 930 48,700
2010/03/30 930 933 919 925 96,600
2010/03/29 936 938 922 928 43,600
2010/03/26 930 931 920 931 49,900
2010/03/25 918 929 917 921 40,100
2010/03/24 930 934 918 923 51,000
2010/03/23 920 928 918 923 26,700
2010/03/19 923 932 917 929 16,800
2010/03/18 921 927 915 921 34,800
2010/03/17 930 930 921 925 28,200
2010/03/16 926 932 926 927 10,100
2010/03/15 930 933 921 930 22,400
2010/03/12 922 927 917 925 43,700
2010/03/11 921 933 921 929 15,500
2010/03/10 932 935 903 919 40,800
2010/03/09 938 941 935 935 18,700
2010/03/08 940 940 932 936 29,200
2010/03/05 923 935 923 929 36,900
2010/03/04 910 920 903 914 21,000
2010/03/03 899 915 898 914 32,400
2010/03/02 900 909 895 908 47,400
2010/03/01 887 900 887 894 12,300
2010/02/26 894 897 885 894 63,400
2010/02/25 891 901 891 894 20,600
2010/02/24 895 900 890 890 44,300
2010/02/23 892 900 892 895 24,500
2010/02/22 893 904 892 900 31,000
2010/02/19 904 904 893 893 29,300
2010/02/18 903 904 898 901 29,900
2010/02/17 901 910 897 904 24,600
2010/02/16 910 916 897 900 40,500
2010/02/15 909 919 902 903 35,400
2010/02/12 898 923 892 923 40,400
2010/02/10 884 898 884 889 22,000
2010/02/09 892 896 884 884 38,300
2010/02/08 897 909 892 894 17,300
2010/02/05 901 908 891 897 22,700
2010/02/04 907 910 901 909 21,300
2010/02/03 894 905 894 901 25,100
2010/02/02 905 905 880 894 53,700
2010/02/01 908 908 896 904 43,500
2010/01/29 904 918 903 907 37,500
2010/01/28 911 915 907 913 33,900
2010/01/27 926 927 913 913 35,800
2010/01/26 938 942 929 929 30,400
2010/01/25 935 941 935 937 22,600
2010/01/22 951 951 936 938 35,500
2010/01/21 939 955 939 951 47,000
2010/01/20 945 950 943 950 27,100
2010/01/19 935 942 934 941 27,200
2010/01/18 933 944 933 935 44,300
2010/01/15 942 946 935 940 47,800
2010/01/14 948 951 943 943 60,500
2010/01/13 955 956 948 950 42,000
2010/01/12 951 954 950 954 26,300
2010/01/08 949 952 946 948 27,600
2010/01/07 949 952 947 950 38,600
2010/01/06 955 955 948 950 20,000
2010/01/05 958 958 947 950 41,300
2010/01/04 951 958 951 956 21,100

このページの先頭へ