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
2014/12/30 1,702 1,705 1,672 1,678 319,400
2014/12/29 1,721 1,721 1,690 1,719 264,100
2014/12/26 1,742 1,744 1,708 1,719 644,800
2014/12/25 1,747 1,763 1,743 1,756 940,200
2014/12/24 1,740 1,747 1,736 1,747 220,800
2014/12/22 1,723 1,735 1,720 1,734 245,500
2014/12/19 1,721 1,724 1,711 1,723 164,400
2014/12/18 1,733 1,733 1,709 1,714 254,800
2014/12/17 1,725 1,735 1,718 1,718 133,300
2014/12/16 1,740 1,740 1,723 1,725 189,900
2014/12/15 1,732 1,756 1,732 1,743 162,100
2014/12/12 1,732 1,747 1,716 1,728 358,100
2014/12/11 1,715 1,744 1,715 1,744 188,400
2014/12/10 1,730 1,730 1,715 1,716 160,900
2014/12/09 1,728 1,734 1,724 1,729 80,300
2014/12/08 1,725 1,728 1,720 1,728 84,900
2014/12/05 1,721 1,724 1,715 1,718 116,000
2014/12/04 1,725 1,725 1,718 1,720 116,900
2014/12/03 1,729 1,729 1,718 1,724 112,600
2014/12/02 1,732 1,732 1,720 1,728 112,200
2014/12/01 1,727 1,733 1,720 1,732 111,800
2014/11/28 1,719 1,728 1,708 1,717 122,700
2014/11/27 1,727 1,738 1,710 1,716 146,200
2014/11/26 1,715 1,727 1,713 1,715 86,000
2014/11/25 1,715 1,719 1,699 1,716 100,700
2014/11/21 1,713 1,715 1,691 1,697 198,600
2014/11/20 1,706 1,715 1,704 1,708 76,000
2014/11/19 1,713 1,719 1,704 1,704 115,200
2014/11/18 1,706 1,712 1,703 1,709 96,900
2014/11/17 1,700 1,714 1,690 1,698 119,700
2014/11/14 1,715 1,715 1,689 1,697 136,100
2014/11/13 1,677 1,699 1,677 1,699 116,800
2014/11/12 1,696 1,697 1,673 1,675 138,800
2014/11/11 1,699 1,708 1,672 1,683 159,300
2014/11/10 1,664 1,697 1,664 1,689 134,600
2014/11/07 1,673 1,677 1,659 1,661 190,300
2014/11/06 1,701 1,706 1,669 1,669 290,300
2014/11/05 1,720 1,725 1,692 1,712 299,300
2014/11/04 1,771 1,779 1,716 1,716 375,200
2014/10/31 1,735 1,777 1,735 1,775 124,400
2014/10/30 1,738 1,749 1,730 1,736 88,400
2014/10/29 1,729 1,737 1,723 1,733 90,600
2014/10/28 1,717 1,726 1,710 1,717 62,300
2014/10/27 1,708 1,719 1,706 1,714 82,400
2014/10/24 1,702 1,703 1,690 1,693 46,800
2014/10/23 1,705 1,707 1,686 1,690 81,900
2014/10/22 1,715 1,717 1,700 1,712 54,900
2014/10/21 1,720 1,729 1,695 1,698 74,000
2014/10/20 1,671 1,716 1,671 1,716 98,100
2014/10/17 1,668 1,680 1,636 1,639 151,400
2014/10/16 1,681 1,702 1,671 1,673 157,100
2014/10/15 1,704 1,716 1,692 1,700 115,800
2014/10/14 1,712 1,727 1,706 1,709 98,100
2014/10/10 1,735 1,743 1,722 1,734 117,400
2014/10/09 1,768 1,781 1,753 1,753 73,700
2014/10/08 1,763 1,775 1,759 1,765 78,500
2014/10/07 1,800 1,808 1,782 1,783 98,100
2014/10/06 1,775 1,810 1,775 1,801 161,400
2014/10/03 1,742 1,763 1,736 1,762 101,500
2014/10/02 1,741 1,752 1,731 1,749 158,700
2014/10/01 1,772 1,772 1,753 1,755 85,600
2014/09/30 1,758 1,777 1,756 1,771 88,100
2014/09/29 1,766 1,770 1,750 1,760 49,100
2014/09/26 1,746 1,762 1,740 1,753 79,000
2014/09/25 1,771 1,771 1,743 1,747 116,200
2014/09/24 1,780 1,780 1,761 1,763 102,900
2014/09/22 1,773 1,785 1,772 1,777 65,000
2014/09/19 1,760 1,773 1,760 1,772 123,800
2014/09/18 1,744 1,762 1,737 1,761 86,400
2014/09/17 1,750 1,754 1,743 1,744 52,700
2014/09/16 1,730 1,750 1,729 1,749 85,400
2014/09/12 1,728 1,731 1,719 1,731 103,000
2014/09/11 1,740 1,740 1,718 1,719 80,600
2014/09/10 1,724 1,740 1,715 1,740 64,100
2014/09/09 1,730 1,730 1,722 1,723 37,200
2014/09/08 1,717 1,733 1,710 1,729 81,300
2014/09/05 1,729 1,729 1,712 1,717 32,900
2014/09/04 1,729 1,734 1,719 1,720 56,100
2014/09/03 1,730 1,736 1,724 1,734 66,000
2014/09/02 1,720 1,730 1,715 1,724 54,600
2014/09/01 1,707 1,717 1,696 1,715 75,300
2014/08/29 1,720 1,721 1,704 1,707 57,000
2014/08/28 1,740 1,740 1,722 1,728 51,900
2014/08/27 1,723 1,742 1,723 1,737 115,300
2014/08/26 1,724 1,726 1,712 1,716 51,900
2014/08/25 1,720 1,733 1,717 1,719 50,000
2014/08/22 1,720 1,722 1,710 1,717 83,100
2014/08/21 1,721 1,725 1,716 1,722 43,300
2014/08/20 1,730 1,735 1,715 1,721 51,400
2014/08/19 1,720 1,735 1,719 1,731 83,800
2014/08/18 1,698 1,716 1,694 1,712 72,000
2014/08/15 1,670 1,706 1,669 1,705 110,300
2014/08/14 1,666 1,678 1,666 1,674 55,500
2014/08/13 1,651 1,673 1,643 1,664 73,000
2014/08/12 1,672 1,685 1,666 1,671 37,200
2014/08/11 1,667 1,691 1,660 1,679 99,700
2014/08/08 1,652 1,662 1,638 1,647 133,400
2014/08/07 1,631 1,654 1,622 1,651 109,800
2014/08/06 1,660 1,669 1,631 1,633 109,000
2014/08/05 1,652 1,679 1,650 1,669 129,700
2014/08/04 1,663 1,664 1,648 1,651 93,700
2014/08/01 1,680 1,680 1,660 1,661 158,500
2014/07/31 1,705 1,709 1,687 1,693 78,200
2014/07/30 1,707 1,716 1,703 1,710 51,100
2014/07/29 1,728 1,731 1,707 1,713 135,000
2014/07/28 1,746 1,746 1,715 1,735 72,400
2014/07/25 1,714 1,745 1,678 1,736 298,300
2014/07/24 1,716 1,716 1,704 1,709 48,300
2014/07/23 1,716 1,719 1,708 1,709 46,700
2014/07/22 1,710 1,722 1,707 1,713 47,500
2014/07/18 1,704 1,717 1,693 1,710 64,000
2014/07/17 1,708 1,721 1,708 1,714 71,400
2014/07/16 1,708 1,721 1,706 1,710 48,800
2014/07/15 1,715 1,715 1,708 1,711 42,700
2014/07/14 1,704 1,718 1,695 1,714 89,900
2014/07/11 1,702 1,715 1,692 1,702 111,100
2014/07/10 1,740 1,749 1,715 1,715 109,600
2014/07/09 1,744 1,744 1,728 1,740 78,600
2014/07/08 1,761 1,767 1,740 1,759 117,800
2014/07/07 1,744 1,762 1,739 1,759 163,300
2014/07/04 1,710 1,747 1,709 1,744 209,400
2014/07/03 1,687 1,709 1,686 1,709 184,300
2014/07/02 1,697 1,697 1,674 1,687 111,700
2014/07/01 1,686 1,700 1,686 1,699 148,800
2014/06/30 1,685 1,697 1,680 1,697 167,800
2014/06/27 1,680 1,685 1,669 1,685 248,800
2014/06/26 1,660 1,685 1,651 1,675 760,200
2014/06/25 1,671 1,687 1,670 1,670 1,235,300
2014/06/24 1,682 1,689 1,667 1,687 275,000
2014/06/23 1,698 1,700 1,691 1,692 148,400
2014/06/20 1,695 1,700 1,689 1,700 142,800
2014/06/19 1,687 1,699 1,685 1,698 156,300
2014/06/18 1,657 1,693 1,656 1,687 141,600
2014/06/17 1,637 1,655 1,636 1,654 164,900
2014/06/16 1,637 1,639 1,630 1,637 70,700
2014/06/13 1,621 1,639 1,621 1,635 120,200
2014/06/12 1,629 1,639 1,626 1,630 80,100
2014/06/11 1,620 1,637 1,620 1,634 107,800
2014/06/10 1,628 1,631 1,620 1,620 90,600
2014/06/09 1,628 1,632 1,624 1,628 75,800
2014/06/06 1,622 1,629 1,621 1,628 101,600
2014/06/05 1,628 1,628 1,618 1,623 72,200
2014/06/04 1,614 1,628 1,607 1,628 174,200
2014/06/03 1,591 1,610 1,591 1,606 176,700
2014/06/02 1,586 1,595 1,580 1,594 124,400
2014/05/30 1,573 1,586 1,570 1,585 98,600
2014/05/29 1,556 1,576 1,556 1,574 88,200
2014/05/28 1,558 1,560 1,546 1,554 63,200
2014/05/27 1,556 1,566 1,543 1,553 158,400
2014/05/26 1,546 1,551 1,541 1,551 54,000
2014/05/23 1,534 1,544 1,532 1,542 61,500
2014/05/22 1,519 1,530 1,514 1,530 44,900
2014/05/21 1,510 1,512 1,507 1,511 42,900
2014/05/20 1,517 1,517 1,510 1,511 34,400
2014/05/19 1,521 1,527 1,510 1,510 32,800
2014/05/16 1,515 1,519 1,506 1,518 90,500
2014/05/15 1,522 1,522 1,512 1,519 31,700
2014/05/14 1,530 1,532 1,517 1,523 37,200
2014/05/13 1,530 1,531 1,519 1,524 37,800
2014/05/12 1,530 1,534 1,518 1,518 50,300
2014/05/09 1,511 1,532 1,511 1,530 53,300
2014/05/08 1,514 1,524 1,511 1,519 42,800
2014/05/07 1,520 1,526 1,510 1,510 80,800
2014/05/02 1,515 1,545 1,514 1,538 183,000
2014/05/01 1,489 1,505 1,489 1,505 69,000
2014/04/30 1,490 1,496 1,485 1,491 47,600
2014/04/28 1,491 1,493 1,480 1,486 54,800
2014/04/25 1,491 1,505 1,483 1,491 80,800
2014/04/24 1,490 1,507 1,484 1,494 111,700
2014/04/23 1,475 1,487 1,472 1,487 87,600
2014/04/22 1,488 1,488 1,470 1,470 111,100
2014/04/21 1,485 1,490 1,475 1,478 77,400
2014/04/18 1,494 1,495 1,475 1,485 97,200
2014/04/17 1,486 1,499 1,485 1,486 63,100
2014/04/16 1,480 1,489 1,468 1,484 73,500
2014/04/15 1,477 1,482 1,464 1,466 71,200
2014/04/14 1,468 1,486 1,464 1,471 66,600
2014/04/11 1,444 1,484 1,441 1,462 101,400
2014/04/10 1,477 1,491 1,473 1,474 92,900
2014/04/09 1,478 1,490 1,461 1,464 100,900
2014/04/08 1,507 1,510 1,488 1,489 87,700
2014/04/07 1,503 1,511 1,502 1,507 66,100
2014/04/04 1,507 1,510 1,500 1,507 40,300
2014/04/03 1,491 1,512 1,491 1,507 66,900
2014/04/02 1,500 1,508 1,489 1,490 73,000
2014/04/01 1,490 1,493 1,481 1,493 46,400
2014/03/31 1,489 1,489 1,471 1,485 80,100
2014/03/28 1,465 1,478 1,457 1,478 99,000
2014/03/27 1,454 1,461 1,441 1,456 57,800
2014/03/26 1,460 1,462 1,445 1,457 60,700
2014/03/25 1,456 1,466 1,443 1,444 73,500
2014/03/24 1,403 1,455 1,400 1,451 114,300
2014/03/20 1,418 1,418 1,391 1,391 55,800
2014/03/19 1,423 1,423 1,403 1,408 51,400
2014/03/18 1,392 1,418 1,392 1,409 40,300
2014/03/17 1,403 1,413 1,385 1,389 64,300
2014/03/14 1,421 1,442 1,403 1,403 138,500
2014/03/13 1,431 1,445 1,431 1,437 31,800
2014/03/12 1,439 1,450 1,430 1,435 56,500
2014/03/11 1,440 1,451 1,439 1,450 35,400
2014/03/10 1,448 1,448 1,434 1,435 21,300
2014/03/07 1,435 1,449 1,429 1,441 59,900
2014/03/06 1,422 1,430 1,411 1,429 33,900
2014/03/05 1,439 1,443 1,411 1,416 54,600
2014/03/04 1,401 1,432 1,396 1,428 77,100
2014/03/03 1,415 1,415 1,395 1,404 66,800
2014/02/28 1,422 1,431 1,409 1,418 45,200
2014/02/27 1,430 1,439 1,422 1,423 38,000
2014/02/26 1,447 1,451 1,433 1,437 36,000
2014/02/25 1,455 1,458 1,435 1,447 51,900
2014/02/24 1,441 1,450 1,412 1,433 47,900
2014/02/21 1,400 1,437 1,400 1,433 63,600
2014/02/20 1,413 1,414 1,395 1,398 59,000
2014/02/19 1,410 1,421 1,400 1,409 64,900
2014/02/18 1,416 1,416 1,393 1,414 135,700
2014/02/17 1,422 1,428 1,390 1,409 136,200
2014/02/14 1,448 1,457 1,418 1,422 64,300
2014/02/13 1,476 1,476 1,442 1,448 44,300
2014/02/12 1,453 1,477 1,445 1,462 74,600
2014/02/10 1,447 1,450 1,435 1,446 60,200
2014/02/07 1,439 1,440 1,419 1,426 53,400
2014/02/06 1,416 1,434 1,407 1,418 65,100
2014/02/05 1,409 1,429 1,401 1,416 100,100
2014/02/04 1,435 1,436 1,390 1,390 201,400
2014/02/03 1,484 1,487 1,469 1,469 78,800
2014/01/31 1,487 1,498 1,475 1,485 62,500
2014/01/30 1,485 1,495 1,475 1,484 102,200
2014/01/29 1,485 1,502 1,482 1,502 69,200
2014/01/28 1,481 1,488 1,468 1,469 121,300
2014/01/27 1,500 1,500 1,480 1,480 124,700
2014/01/24 1,529 1,529 1,506 1,510 132,600
2014/01/23 1,564 1,564 1,534 1,534 126,300
2014/01/22 1,578 1,578 1,552 1,567 79,100
2014/01/21 1,566 1,580 1,566 1,576 91,200
2014/01/20 1,559 1,572 1,555 1,569 80,400
2014/01/17 1,550 1,560 1,542 1,556 72,900
2014/01/16 1,563 1,565 1,550 1,552 71,500
2014/01/15 1,536 1,556 1,534 1,555 74,100
2014/01/14 1,541 1,551 1,526 1,536 113,800
2014/01/10 1,556 1,560 1,546 1,558 86,500
2014/01/09 1,562 1,566 1,549 1,562 66,100
2014/01/08 1,553 1,569 1,549 1,567 81,700
2014/01/07 1,571 1,572 1,547 1,549 161,000
2014/01/06 1,578 1,584 1,573 1,575 130,100

このページの先頭へ