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
2012/12/28 999 1,002 992 998 69,400
2012/12/27 1,022 1,023 998 998 136,200
2012/12/26 1,035 1,038 1,019 1,019 476,100
2012/12/25 1,058 1,067 1,051 1,064 568,200
2012/12/21 1,057 1,060 1,054 1,058 112,200
2012/12/20 1,048 1,057 1,047 1,054 87,000
2012/12/19 1,046 1,049 1,046 1,047 59,400
2012/12/18 1,043 1,046 1,042 1,045 68,600
2012/12/17 1,041 1,044 1,040 1,041 47,100
2012/12/14 1,038 1,042 1,038 1,038 78,100
2012/12/13 1,042 1,042 1,039 1,039 27,700
2012/12/12 1,041 1,042 1,037 1,040 37,900
2012/12/11 1,038 1,041 1,037 1,041 38,800
2012/12/10 1,040 1,042 1,039 1,041 33,600
2012/12/07 1,044 1,044 1,040 1,040 24,500
2012/12/06 1,044 1,045 1,041 1,043 32,700
2012/12/05 1,044 1,044 1,040 1,043 26,000
2012/12/04 1,044 1,046 1,042 1,044 33,400
2012/12/03 1,044 1,045 1,039 1,041 36,700
2012/11/30 1,040 1,044 1,040 1,040 41,600
2012/11/29 1,038 1,041 1,038 1,038 28,800
2012/11/28 1,040 1,041 1,034 1,035 26,100
2012/11/27 1,030 1,040 1,030 1,039 47,300
2012/11/26 1,044 1,045 1,030 1,032 50,900
2012/11/22 1,019 1,025 1,019 1,025 27,200
2012/11/21 1,015 1,018 1,012 1,018 29,200
2012/11/20 1,011 1,015 1,008 1,015 42,700
2012/11/19 1,008 1,011 1,007 1,009 31,100
2012/11/16 1,001 1,007 1,000 1,007 25,200
2012/11/15 999 1,004 999 1,002 25,300
2012/11/14 1,003 1,004 999 999 18,300
2012/11/13 1,006 1,007 1,001 1,002 23,200
2012/11/12 1,000 1,008 999 1,005 21,700
2012/11/09 1,000 1,008 999 1,005 25,900
2012/11/08 1,000 1,007 1,000 1,003 25,400
2012/11/07 1,003 1,008 1,002 1,004 17,800
2012/11/06 1,010 1,012 1,003 1,004 20,700
2012/11/05 1,012 1,012 1,006 1,011 23,700
2012/11/02 1,004 1,010 1,001 1,008 38,800
2012/11/01 996 1,003 996 998 49,300
2012/10/31 999 999 995 996 26,100
2012/10/30 992 999 992 996 36,100
2012/10/29 997 999 995 999 26,300
2012/10/26 995 995 990 993 35,100
2012/10/25 990 994 988 994 46,100
2012/10/24 980 990 979 990 46,000
2012/10/23 989 989 981 982 19,600
2012/10/22 977 988 977 987 38,000
2012/10/19 979 979 974 977 28,200
2012/10/18 977 979 972 979 23,100
2012/10/17 975 978 974 977 24,800
2012/10/16 964 974 964 974 32,600
2012/10/15 961 965 957 964 28,800
2012/10/12 963 964 959 959 17,700
2012/10/11 956 965 954 963 43,200
2012/10/10 965 965 956 959 45,000
2012/10/09 955 968 955 965 30,400
2012/10/05 953 959 949 955 64,800
2012/10/04 950 950 942 948 73,200
2012/10/03 959 960 950 950 120,200
2012/10/02 963 965 958 958 77,900
2012/10/01 963 975 962 969 72,400
2012/09/28 976 978 964 977 96,600
2012/09/27 961 974 961 971 75,000
2012/09/26 951 961 950 961 51,600
2012/09/25 947 951 946 951 48,600
2012/09/24 943 947 943 946 27,500
2012/09/21 937 944 937 943 19,500
2012/09/20 944 944 938 938 15,100
2012/09/19 940 944 933 943 24,900
2012/09/18 935 940 932 934 23,200
2012/09/14 940 942 939 941 41,400
2012/09/13 939 940 935 940 15,800
2012/09/12 937 939 933 939 10,900
2012/09/11 937 937 929 937 23,900
2012/09/10 923 939 921 937 15,600
2012/09/07 927 932 921 921 15,500
2012/09/06 924 924 919 919 17,700
2012/09/05 925 929 922 924 18,000
2012/09/04 938 938 926 926 29,300
2012/09/03 931 941 931 936 29,100
2012/08/31 940 941 936 938 18,100
2012/08/30 940 941 934 940 12,100
2012/08/29 940 940 936 938 12,500
2012/08/28 940 940 931 932 22,500
2012/08/27 942 942 935 936 18,800
2012/08/24 933 945 933 942 20,500
2012/08/23 941 945 932 943 27,700
2012/08/22 943 945 938 941 16,300
2012/08/21 940 945 937 945 30,300
2012/08/20 937 942 937 939 22,600
2012/08/17 938 940 935 940 18,000
2012/08/16 934 938 932 938 23,100
2012/08/15 935 935 929 932 22,200
2012/08/14 925 935 925 935 34,600
2012/08/13 927 929 924 926 19,800
2012/08/10 925 928 924 926 21,500
2012/08/09 921 926 921 926 19,000
2012/08/08 922 925 917 925 29,000
2012/08/07 921 924 921 922 15,200
2012/08/06 921 926 920 924 20,200
2012/08/03 924 924 918 919 24,300
2012/08/02 920 928 919 927 27,000
2012/08/01 928 928 917 919 18,700
2012/07/31 922 928 919 925 31,500
2012/07/30 914 922 914 922 17,000
2012/07/27 916 916 911 913 17,400
2012/07/26 913 916 904 913 35,700
2012/07/25 908 913 905 905 39,600
2012/07/24 912 915 909 909 27,700
2012/07/23 920 920 913 913 26,400
2012/07/20 925 925 916 917 31,000
2012/07/19 924 925 920 923 30,000
2012/07/18 924 924 919 919 16,500
2012/07/17 920 925 918 918 33,000
2012/07/13 920 924 918 918 18,400
2012/07/12 921 923 919 919 26,200
2012/07/11 918 922 918 920 27,500
2012/07/10 917 924 917 922 25,100
2012/07/09 918 921 916 917 34,000
2012/07/06 924 928 920 920 34,900
2012/07/05 926 929 924 924 38,000
2012/07/04 938 938 930 931 50,500
2012/07/03 934 938 933 933 40,600
2012/07/02 940 940 934 935 46,400
2012/06/29 935 942 934 939 43,000
2012/06/28 936 939 936 937 40,800
2012/06/27 938 940 933 940 381,500
2012/06/26 940 950 937 950 836,300
2012/06/25 952 954 942 942 168,500
2012/06/22 951 955 950 953 60,400
2012/06/21 950 953 949 953 41,300
2012/06/20 945 950 945 949 40,300
2012/06/19 945 949 944 944 46,500
2012/06/18 944 949 944 948 43,100
2012/06/15 943 947 941 945 36,500
2012/06/14 946 947 942 942 20,000
2012/06/13 946 949 946 946 28,300
2012/06/12 940 949 938 949 28,700
2012/06/11 946 950 944 944 40,500
2012/06/08 944 946 936 946 84,600
2012/06/07 938 945 933 945 52,500
2012/06/06 927 933 926 933 36,100
2012/06/05 926 927 922 927 34,900
2012/06/04 921 927 921 926 39,900
2012/06/01 928 929 925 928 28,000
2012/05/31 927 931 925 930 35,000
2012/05/30 930 933 925 932 34,400
2012/05/29 924 930 922 928 45,500
2012/05/28 927 928 921 923 23,600
2012/05/25 921 924 918 922 19,000
2012/05/24 923 923 918 920 23,300
2012/05/23 927 927 921 921 34,300
2012/05/22 922 927 922 925 16,300
2012/05/21 922 929 919 922 20,600
2012/05/18 917 921 914 920 41,000
2012/05/17 921 929 916 924 28,900
2012/05/16 917 930 917 921 34,500
2012/05/15 924 925 912 918 68,400
2012/05/14 938 942 922 924 56,400
2012/05/11 944 947 939 939 48,300
2012/05/10 945 949 942 944 26,100
2012/05/09 957 958 946 946 40,500
2012/05/08 950 959 945 957 46,100
2012/05/07 942 950 942 948 40,900
2012/05/02 944 947 943 947 24,100
2012/05/01 944 944 942 942 16,800
2012/04/27 948 948 939 942 35,300
2012/04/26 947 950 944 946 29,100
2012/04/25 945 946 942 945 16,100
2012/04/24 942 945 939 940 35,800
2012/04/23 945 946 941 943 25,500
2012/04/20 944 945 942 943 23,100
2012/04/19 943 946 940 942 23,500
2012/04/18 943 949 942 945 56,300
2012/04/17 938 941 935 941 25,800
2012/04/16 936 940 935 936 71,700
2012/04/13 932 939 932 937 18,900
2012/04/12 935 937 930 933 78,600
2012/04/11 933 935 931 931 84,300
2012/04/10 933 936 933 936 59,800
2012/04/09 933 939 931 937 73,300
2012/04/06 934 936 931 935 24,900
2012/04/05 928 936 928 933 30,700
2012/04/04 934 937 927 929 27,100
2012/04/03 935 939 932 935 23,400
2012/04/02 937 939 934 934 32,900
2012/03/30 935 939 933 936 33,900
2012/03/29 925 932 925 931 47,700
2012/03/28 923 925 918 925 40,600
2012/03/27 919 923 915 922 47,000
2012/03/26 919 922 915 915 62,200
2012/03/23 920 923 916 921 32,700
2012/03/22 916 919 914 916 35,800
2012/03/21 925 926 916 916 48,900
2012/03/19 922 927 922 925 21,700
2012/03/16 921 926 919 924 36,300
2012/03/15 922 923 920 920 26,200
2012/03/14 919 923 917 917 37,700
2012/03/13 921 922 916 916 29,900
2012/03/12 920 922 919 920 19,900
2012/03/09 925 927 916 920 63,900
2012/03/08 923 924 919 921 25,700
2012/03/07 910 919 910 917 32,500
2012/03/06 915 918 910 911 29,600
2012/03/05 917 923 916 916 28,400
2012/03/02 915 925 915 920 34,300
2012/03/01 925 925 910 913 41,400
2012/02/29 931 931 923 923 41,300
2012/02/28 930 931 924 927 31,400
2012/02/27 924 930 918 930 37,200
2012/02/24 920 930 915 922 47,900
2012/02/23 917 919 912 917 31,100
2012/02/22 914 920 909 916 32,600
2012/02/21 911 916 907 908 43,300
2012/02/20 921 922 911 911 47,300
2012/02/17 931 937 919 919 43,000
2012/02/16 942 942 928 928 45,000
2012/02/15 939 944 936 942 41,600
2012/02/14 936 941 934 941 26,000
2012/02/13 935 940 934 940 14,900
2012/02/10 932 940 932 940 55,300
2012/02/09 931 940 931 937 25,200
2012/02/08 926 938 926 938 33,400
2012/02/07 930 935 928 935 34,700
2012/02/06 930 934 930 932 40,200
2012/02/03 920 934 920 930 27,800
2012/02/02 934 934 925 927 20,000
2012/02/01 933 935 922 926 28,800
2012/01/31 933 934 926 927 24,100
2012/01/30 930 933 926 930 18,600
2012/01/27 928 930 927 929 17,700
2012/01/26 925 928 921 927 43,300
2012/01/25 919 925 917 925 39,900
2012/01/24 919 920 916 917 24,000
2012/01/23 916 920 913 920 31,600
2012/01/20 910 917 910 916 34,200
2012/01/19 911 915 903 903 34,200
2012/01/18 915 918 910 912 30,200
2012/01/17 915 915 909 911 22,800
2012/01/16 906 915 906 915 38,000
2012/01/13 906 911 905 909 35,800
2012/01/12 915 915 905 905 41,000
2012/01/11 921 921 918 920 25,000
2012/01/10 915 924 914 918 79,100
2012/01/06 914 918 913 916 48,700
2012/01/05 917 920 915 917 32,800
2012/01/04 920 922 916 921 70,000

このページの先頭へ