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
2015/12/30 2,290 2,290 2,220 2,249 196,900
2015/12/29 2,255 2,285 2,236 2,278 190,800
2015/12/28 2,311 2,329 2,228 2,250 731,300
2015/12/25 2,362 2,375 2,338 2,375 603,600
2015/12/24 2,382 2,396 2,356 2,365 223,900
2015/12/22 2,359 2,379 2,352 2,368 155,700
2015/12/21 2,334 2,365 2,306 2,336 140,100
2015/12/18 2,380 2,418 2,333 2,336 362,900
2015/12/17 2,300 2,354 2,295 2,349 166,800
2015/12/16 2,279 2,280 2,245 2,279 145,900
2015/12/15 2,306 2,315 2,249 2,249 175,500
2015/12/14 2,271 2,292 2,255 2,292 94,300
2015/12/11 2,300 2,332 2,293 2,297 165,600
2015/12/10 2,314 2,332 2,303 2,305 115,600
2015/12/09 2,343 2,354 2,314 2,316 145,600
2015/12/08 2,355 2,376 2,342 2,345 119,300
2015/12/07 2,370 2,382 2,352 2,354 137,700
2015/12/04 2,345 2,354 2,322 2,354 181,600
2015/12/03 2,365 2,373 2,352 2,361 165,000
2015/12/02 2,372 2,390 2,350 2,383 145,200
2015/12/01 2,350 2,369 2,341 2,364 193,400
2015/11/30 2,356 2,371 2,346 2,364 91,700
2015/11/27 2,365 2,379 2,355 2,356 77,200
2015/11/26 2,381 2,382 2,351 2,364 127,600
2015/11/25 2,382 2,382 2,331 2,355 221,100
2015/11/24 2,313 2,387 2,313 2,383 296,200
2015/11/20 2,265 2,293 2,265 2,293 87,000
2015/11/19 2,300 2,314 2,264 2,270 119,400
2015/11/18 2,291 2,310 2,284 2,291 106,500
2015/11/17 2,293 2,300 2,275 2,282 80,200
2015/11/16 2,260 2,284 2,252 2,269 88,800
2015/11/13 2,280 2,295 2,273 2,291 76,500
2015/11/12 2,283 2,293 2,271 2,285 77,300
2015/11/11 2,237 2,282 2,231 2,280 82,700
2015/11/10 2,234 2,263 2,217 2,244 89,200
2015/11/09 2,205 2,234 2,205 2,234 111,000
2015/11/06 2,176 2,206 2,172 2,191 97,200
2015/11/05 2,175 2,204 2,174 2,174 137,100
2015/11/04 2,175 2,254 2,175 2,191 268,600
2015/11/02 2,125 2,146 2,116 2,140 99,000
2015/10/30 2,136 2,145 2,124 2,129 76,100
2015/10/29 2,130 2,140 2,107 2,132 79,400
2015/10/28 2,140 2,140 2,105 2,117 94,500
2015/10/27 2,112 2,135 2,110 2,132 97,700
2015/10/26 2,125 2,125 2,101 2,104 70,500
2015/10/23 2,135 2,135 2,099 2,108 109,400
2015/10/22 2,129 2,135 2,110 2,117 45,900
2015/10/21 2,102 2,142 2,094 2,137 95,900
2015/10/20 2,102 2,122 2,100 2,102 37,600
2015/10/19 2,103 2,115 2,092 2,107 56,600
2015/10/16 2,141 2,153 2,102 2,103 79,900
2015/10/15 2,105 2,129 2,100 2,127 52,700
2015/10/14 2,101 2,125 2,095 2,114 103,300
2015/10/13 2,105 2,124 2,101 2,115 47,300
2015/10/09 2,122 2,122 2,080 2,122 75,600
2015/10/08 2,126 2,139 2,092 2,102 122,800
2015/10/07 2,157 2,157 2,117 2,155 60,500
2015/10/06 2,149 2,166 2,130 2,146 107,800
2015/10/05 2,150 2,150 2,112 2,126 56,000
2015/10/02 2,099 2,128 2,085 2,118 97,000
2015/10/01 2,068 2,093 2,059 2,087 69,800
2015/09/30 2,027 2,054 2,027 2,046 51,600
2015/09/29 2,047 2,055 2,000 2,005 97,600
2015/09/28 2,026 2,079 2,005 2,077 88,100
2015/09/25 1,994 2,026 1,993 2,026 72,300
2015/09/24 1,993 2,032 1,991 1,993 80,000
2015/09/18 2,030 2,035 2,001 2,014 97,600
2015/09/17 2,035 2,046 2,026 2,045 56,100
2015/09/16 2,067 2,077 2,013 2,038 114,300
2015/09/15 2,033 2,063 2,017 2,045 59,700
2015/09/14 2,050 2,059 2,016 2,018 58,800
2015/09/11 1,997 2,054 1,977 2,047 164,200
2015/09/10 1,990 2,020 1,973 2,014 128,500
2015/09/09 2,017 2,050 1,995 2,021 81,800
2015/09/08 2,017 2,024 1,962 1,966 110,200
2015/09/07 1,993 2,025 1,972 2,017 110,100
2015/09/04 2,065 2,066 1,983 2,007 188,500
2015/09/03 2,103 2,118 2,064 2,065 91,100
2015/09/02 2,070 2,112 2,055 2,077 189,800
2015/09/01 2,197 2,209 2,118 2,118 96,300
2015/08/31 2,200 2,221 2,170 2,214 94,700
2015/08/28 2,239 2,239 2,155 2,188 142,400
2015/08/27 2,171 2,197 2,135 2,150 155,400
2015/08/26 2,114 2,167 2,102 2,146 189,900
2015/08/25 2,022 2,173 2,022 2,101 250,100
2015/08/24 2,168 2,221 2,122 2,122 155,200
2015/08/21 2,269 2,289 2,248 2,248 140,900
2015/08/20 2,337 2,397 2,319 2,319 87,000
2015/08/19 2,383 2,401 2,333 2,336 89,300
2015/08/18 2,400 2,433 2,379 2,397 120,400
2015/08/17 2,391 2,411 2,372 2,390 61,600
2015/08/14 2,339 2,415 2,339 2,388 191,200
2015/08/13 2,360 2,380 2,315 2,345 170,500
2015/08/12 2,400 2,423 2,380 2,397 144,700
2015/08/11 2,400 2,428 2,361 2,396 157,200
2015/08/10 2,300 2,399 2,298 2,397 184,000
2015/08/07 2,349 2,356 2,293 2,303 153,800
2015/08/06 2,295 2,357 2,291 2,330 276,700
2015/08/05 2,277 2,315 2,247 2,309 194,200
2015/08/04 2,242 2,294 2,226 2,291 177,400
2015/08/03 2,171 2,253 2,171 2,243 302,300
2015/07/31 2,160 2,176 2,143 2,166 128,400
2015/07/30 2,188 2,200 2,119 2,142 258,900
2015/07/29 2,108 2,193 2,077 2,193 487,100
2015/07/28 2,060 2,090 2,052 2,078 83,600
2015/07/27 2,103 2,103 2,076 2,081 49,000
2015/07/24 2,090 2,107 2,089 2,102 41,000
2015/07/23 2,077 2,101 2,068 2,098 57,900
2015/07/22 2,096 2,100 2,075 2,076 49,900
2015/07/21 2,085 2,109 2,072 2,106 80,100
2015/07/17 2,100 2,100 2,072 2,083 44,400
2015/07/16 2,087 2,100 2,070 2,100 83,400
2015/07/15 2,059 2,094 2,057 2,088 109,400
2015/07/14 2,058 2,069 2,037 2,048 84,300
2015/07/13 2,023 2,040 2,008 2,028 76,200
2015/07/10 2,050 2,063 2,000 2,005 147,100
2015/07/09 2,018 2,043 1,977 2,040 244,000
2015/07/08 2,107 2,116 2,063 2,063 163,500
2015/07/07 2,106 2,124 2,105 2,109 115,700
2015/07/06 2,064 2,117 2,064 2,091 146,700
2015/07/03 2,108 2,108 2,070 2,089 109,800
2015/07/02 2,100 2,112 2,091 2,100 143,100
2015/07/01 2,053 2,100 2,043 2,098 156,600
2015/06/30 2,045 2,046 2,014 2,042 265,600
2015/06/29 2,055 2,078 2,045 2,050 252,900
2015/06/26 2,106 2,117 2,095 2,095 577,300
2015/06/25 2,120 2,137 2,120 2,127 891,700
2015/06/24 2,120 2,137 2,116 2,131 303,300
2015/06/23 2,113 2,119 2,104 2,119 228,400
2015/06/22 2,113 2,128 2,107 2,113 192,200
2015/06/19 2,104 2,119 2,097 2,105 175,500
2015/06/18 2,102 2,113 2,097 2,097 163,900
2015/06/17 2,103 2,107 2,100 2,104 131,900
2015/06/16 2,110 2,115 2,101 2,103 108,600
2015/06/15 2,110 2,122 2,108 2,110 68,600
2015/06/12 2,121 2,126 2,101 2,113 177,900
2015/06/11 2,109 2,126 2,107 2,121 96,500
2015/06/10 2,091 2,122 2,090 2,104 118,600
2015/06/09 2,112 2,116 2,097 2,097 168,000
2015/06/08 2,116 2,122 2,103 2,114 95,600
2015/06/05 2,142 2,146 2,101 2,116 298,100
2015/06/04 2,166 2,192 2,144 2,148 164,600
2015/06/03 2,169 2,180 2,153 2,165 117,200
2015/06/02 2,200 2,210 2,167 2,170 138,300
2015/06/01 2,171 2,212 2,171 2,194 271,700
2015/05/29 2,144 2,184 2,143 2,171 292,800
2015/05/28 2,142 2,154 2,125 2,146 218,600
2015/05/27 2,146 2,150 2,126 2,139 197,200
2015/05/26 2,150 2,158 2,144 2,144 93,600
2015/05/25 2,148 2,156 2,141 2,150 116,100
2015/05/22 2,150 2,152 2,125 2,145 90,200
2015/05/21 2,151 2,160 2,134 2,155 97,100
2015/05/20 2,140 2,148 2,115 2,139 232,400
2015/05/19 2,114 2,141 2,104 2,132 99,800
2015/05/18 2,110 2,116 2,095 2,115 116,500
2015/05/15 2,095 2,117 2,090 2,110 113,500
2015/05/14 2,116 2,124 2,090 2,094 133,000
2015/05/13 2,138 2,139 2,111 2,126 98,400
2015/05/12 2,121 2,160 2,098 2,152 185,900
2015/05/11 2,120 2,147 2,107 2,121 136,400
2015/05/08 2,096 2,112 2,066 2,093 145,000
2015/05/07 2,140 2,172 2,084 2,089 276,200
2015/05/01 2,179 2,198 2,164 2,178 119,000
2015/04/30 2,218 2,222 2,172 2,204 162,700
2015/04/28 2,210 2,268 2,203 2,237 193,600
2015/04/27 2,155 2,226 2,152 2,218 185,600
2015/04/24 2,123 2,162 2,104 2,155 200,900
2015/04/23 2,183 2,183 2,105 2,124 312,900
2015/04/22 2,187 2,203 2,177 2,183 60,600
2015/04/21 2,184 2,189 2,165 2,175 63,500
2015/04/20 2,160 2,210 2,156 2,166 101,700
2015/04/17 2,225 2,225 2,175 2,180 134,500
2015/04/16 2,252 2,259 2,174 2,224 292,500
2015/04/15 2,220 2,265 2,218 2,248 108,300
2015/04/14 2,222 2,242 2,215 2,222 196,300
2015/04/13 2,271 2,275 2,235 2,245 129,800
2015/04/10 2,286 2,307 2,259 2,262 164,400
2015/04/09 2,280 2,351 2,275 2,287 187,500
2015/04/08 2,252 2,287 2,244 2,275 110,000
2015/04/07 2,250 2,267 2,232 2,243 96,800
2015/04/06 2,275 2,287 2,232 2,259 85,000
2015/04/03 2,231 2,285 2,231 2,267 126,600
2015/04/02 2,160 2,288 2,160 2,217 270,200
2015/04/01 2,213 2,239 2,149 2,161 271,800
2015/03/31 2,288 2,311 2,240 2,249 251,900
2015/03/30 2,199 2,288 2,166 2,257 253,900
2015/03/27 2,128 2,214 2,128 2,192 250,600
2015/03/26 2,099 2,124 2,067 2,118 141,700
2015/03/25 2,096 2,128 2,086 2,101 190,500
2015/03/24 2,065 2,092 2,057 2,088 108,400
2015/03/23 2,054 2,073 2,043 2,064 72,200
2015/03/20 2,037 2,066 2,037 2,059 86,900
2015/03/19 2,063 2,070 2,031 2,037 87,600
2015/03/18 2,060 2,085 2,052 2,076 108,800
2015/03/17 2,085 2,094 2,037 2,056 93,900
2015/03/16 2,050 2,093 2,050 2,075 123,700
2015/03/13 2,089 2,089 2,035 2,054 217,800
2015/03/12 2,072 2,110 2,064 2,079 142,900
2015/03/11 2,000 2,070 2,000 2,062 203,500
2015/03/10 2,010 2,020 1,990 2,015 141,300
2015/03/09 1,995 2,013 1,986 2,003 203,500
2015/03/06 1,939 1,995 1,939 1,995 253,800
2015/03/05 1,925 1,948 1,915 1,936 138,200
2015/03/04 1,880 1,936 1,878 1,931 189,000
2015/03/03 1,909 1,939 1,877 1,888 139,700
2015/03/02 1,894 1,920 1,871 1,904 205,200
2015/02/27 1,830 1,895 1,818 1,889 314,900
2015/02/26 1,820 1,840 1,809 1,827 106,000
2015/02/25 1,840 1,840 1,803 1,819 97,700
2015/02/24 1,801 1,850 1,801 1,840 231,200
2015/02/23 1,826 1,832 1,795 1,814 124,700
2015/02/20 1,798 1,842 1,798 1,840 287,600
2015/02/19 1,752 1,800 1,750 1,795 253,100
2015/02/18 1,750 1,769 1,747 1,758 189,700
2015/02/17 1,730 1,750 1,702 1,740 290,600
2015/02/16 1,713 1,720 1,713 1,717 89,600
2015/02/13 1,700 1,718 1,700 1,707 76,700
2015/02/12 1,708 1,718 1,700 1,700 113,100
2015/02/10 1,705 1,707 1,697 1,705 58,100
2015/02/09 1,698 1,707 1,696 1,705 92,400
2015/02/06 1,696 1,697 1,687 1,693 39,100
2015/02/05 1,693 1,698 1,687 1,689 47,800
2015/02/04 1,686 1,694 1,678 1,692 60,400
2015/02/03 1,697 1,698 1,664 1,669 81,100
2015/02/02 1,686 1,699 1,678 1,689 84,100
2015/01/30 1,693 1,700 1,683 1,686 89,500
2015/01/29 1,688 1,693 1,677 1,686 61,000
2015/01/28 1,655 1,689 1,655 1,686 78,300
2015/01/27 1,664 1,670 1,648 1,670 78,100
2015/01/26 1,651 1,660 1,648 1,656 58,400
2015/01/23 1,657 1,657 1,645 1,653 66,200
2015/01/22 1,661 1,664 1,642 1,651 77,100
2015/01/21 1,660 1,663 1,647 1,659 58,200
2015/01/20 1,646 1,658 1,642 1,658 91,500
2015/01/19 1,644 1,649 1,635 1,643 93,500
2015/01/16 1,645 1,652 1,626 1,643 126,800
2015/01/15 1,668 1,678 1,653 1,662 77,500
2015/01/14 1,651 1,677 1,645 1,657 142,500
2015/01/13 1,651 1,664 1,641 1,661 129,300
2015/01/09 1,664 1,674 1,652 1,659 121,100
2015/01/08 1,638 1,667 1,631 1,657 163,300
2015/01/07 1,640 1,649 1,613 1,637 243,500
2015/01/06 1,658 1,667 1,642 1,646 289,800
2015/01/05 1,681 1,693 1,664 1,669 165,900

このページの先頭へ