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
2016/12/30 1,867 1,885 1,867 1,869 125,600
2016/12/29 1,891 1,911 1,869 1,875 238,900
2016/12/28 1,940 1,949 1,894 1,908 779,100
2016/12/27 1,990 1,994 1,981 1,986 772,400
2016/12/26 1,985 1,990 1,979 1,988 308,900
2016/12/22 1,979 1,987 1,976 1,985 156,600
2016/12/21 1,989 1,989 1,975 1,979 195,600
2016/12/20 1,968 1,989 1,966 1,985 259,600
2016/12/19 1,965 1,977 1,958 1,973 139,800
2016/12/16 1,975 1,977 1,965 1,965 143,100
2016/12/15 1,961 1,975 1,955 1,968 131,400
2016/12/14 1,965 1,980 1,963 1,963 132,100
2016/12/13 1,940 1,968 1,939 1,964 172,100
2016/12/12 1,930 1,939 1,920 1,935 142,300
2016/12/09 1,907 1,925 1,907 1,924 142,900
2016/12/08 1,920 1,924 1,909 1,922 127,900
2016/12/07 1,905 1,912 1,903 1,911 65,800
2016/12/06 1,905 1,912 1,899 1,903 110,700
2016/12/05 1,930 1,935 1,890 1,896 231,000
2016/12/02 1,947 1,947 1,922 1,930 133,100
2016/12/01 1,945 1,954 1,936 1,943 186,700
2016/11/30 1,925 1,943 1,920 1,935 144,400
2016/11/29 1,926 1,935 1,911 1,916 145,600
2016/11/28 1,923 1,927 1,914 1,922 107,500
2016/11/25 1,920 1,920 1,903 1,919 152,500
2016/11/24 1,878 1,925 1,878 1,924 262,200
2016/11/22 1,864 1,875 1,856 1,872 144,300
2016/11/21 1,825 1,859 1,825 1,858 174,400
2016/11/18 1,818 1,821 1,810 1,819 99,700
2016/11/17 1,805 1,814 1,794 1,809 101,100
2016/11/16 1,819 1,821 1,802 1,809 176,500
2016/11/15 1,810 1,812 1,795 1,807 130,700
2016/11/14 1,815 1,820 1,799 1,803 157,700
2016/11/11 1,819 1,825 1,797 1,798 127,700
2016/11/10 1,803 1,822 1,802 1,815 139,100
2016/11/09 1,864 1,869 1,752 1,767 350,400
2016/11/08 1,840 1,845 1,828 1,840 94,900
2016/11/07 1,818 1,843 1,817 1,840 153,200
2016/11/04 1,793 1,811 1,791 1,809 120,600
2016/11/02 1,790 1,817 1,780 1,815 160,500
2016/11/01 1,802 1,820 1,790 1,793 217,700
2016/10/31 1,832 1,838 1,810 1,815 154,500
2016/10/28 1,839 1,840 1,821 1,832 122,400
2016/10/27 1,845 1,847 1,822 1,829 106,300
2016/10/26 1,813 1,845 1,810 1,842 145,700
2016/10/25 1,808 1,812 1,800 1,810 136,300
2016/10/24 1,809 1,813 1,800 1,803 93,200
2016/10/21 1,811 1,813 1,801 1,803 96,900
2016/10/20 1,796 1,809 1,795 1,807 100,600
2016/10/19 1,796 1,797 1,785 1,797 82,600
2016/10/18 1,770 1,794 1,770 1,792 108,900
2016/10/17 1,764 1,774 1,756 1,768 75,500
2016/10/14 1,763 1,769 1,758 1,765 80,100
2016/10/13 1,764 1,770 1,755 1,763 64,800
2016/10/12 1,750 1,762 1,750 1,754 56,800
2016/10/11 1,752 1,758 1,742 1,753 72,100
2016/10/07 1,770 1,770 1,745 1,752 142,700
2016/10/06 1,787 1,787 1,771 1,778 82,600
2016/10/05 1,781 1,789 1,765 1,772 121,600
2016/10/04 1,772 1,781 1,768 1,776 81,200
2016/10/03 1,767 1,772 1,756 1,763 84,900
2016/09/30 1,751 1,754 1,727 1,751 92,300
2016/09/29 1,757 1,776 1,757 1,768 79,700
2016/09/28 1,765 1,767 1,741 1,756 73,700
2016/09/27 1,737 1,764 1,730 1,764 96,500
2016/09/26 1,758 1,762 1,737 1,739 54,700
2016/09/23 1,741 1,758 1,730 1,754 90,400
2016/09/21 1,718 1,739 1,704 1,739 102,500
2016/09/20 1,725 1,736 1,712 1,718 82,700
2016/09/16 1,704 1,719 1,703 1,717 63,500
2016/09/15 1,702 1,715 1,700 1,704 53,400
2016/09/14 1,714 1,719 1,704 1,705 61,900
2016/09/13 1,712 1,728 1,708 1,714 59,500
2016/09/12 1,710 1,718 1,701 1,712 70,700
2016/09/09 1,721 1,737 1,720 1,724 75,200
2016/09/08 1,741 1,743 1,731 1,738 45,000
2016/09/07 1,738 1,740 1,725 1,740 56,300
2016/09/06 1,716 1,739 1,712 1,737 78,200
2016/09/05 1,714 1,719 1,705 1,710 59,400
2016/09/02 1,678 1,704 1,678 1,703 65,600
2016/09/01 1,683 1,690 1,670 1,677 54,300
2016/08/31 1,668 1,692 1,664 1,683 139,000
2016/08/30 1,674 1,680 1,663 1,668 59,700
2016/08/29 1,682 1,689 1,667 1,672 61,300
2016/08/26 1,676 1,682 1,655 1,666 97,400
2016/08/25 1,688 1,702 1,677 1,678 49,200
2016/08/24 1,675 1,706 1,675 1,688 130,000
2016/08/23 1,660 1,674 1,660 1,672 109,000
2016/08/22 1,672 1,675 1,652 1,664 124,900
2016/08/19 1,700 1,706 1,667 1,676 123,700
2016/08/18 1,720 1,725 1,700 1,704 114,400
2016/08/17 1,729 1,735 1,720 1,726 92,500
2016/08/16 1,775 1,777 1,739 1,739 97,800
2016/08/15 1,775 1,783 1,772 1,773 50,600
2016/08/12 1,769 1,775 1,760 1,774 75,300
2016/08/10 1,750 1,763 1,743 1,754 61,300
2016/08/09 1,722 1,754 1,722 1,750 87,600
2016/08/08 1,731 1,736 1,718 1,729 98,300
2016/08/05 1,741 1,741 1,722 1,727 112,500
2016/08/04 1,749 1,755 1,726 1,741 180,000
2016/08/03 1,762 1,772 1,747 1,749 206,800
2016/08/02 1,867 1,867 1,752 1,765 408,900
2016/08/01 1,884 1,909 1,871 1,888 110,200
2016/07/29 1,919 1,924 1,891 1,924 105,900
2016/07/28 1,935 1,936 1,911 1,932 79,700
2016/07/27 1,933 1,950 1,927 1,939 98,900
2016/07/26 1,925 1,945 1,916 1,928 93,100
2016/07/25 1,935 1,956 1,926 1,930 100,500
2016/07/22 1,920 1,937 1,912 1,937 100,400
2016/07/21 1,949 1,949 1,926 1,935 66,200
2016/07/20 1,917 1,948 1,905 1,946 126,400
2016/07/19 1,901 1,923 1,901 1,920 102,900
2016/07/15 1,910 1,928 1,897 1,901 125,500
2016/07/14 1,885 1,917 1,875 1,907 99,000
2016/07/13 1,915 1,918 1,882 1,889 129,600
2016/07/12 1,898 1,916 1,890 1,907 133,900
2016/07/11 1,844 1,881 1,844 1,872 93,500
2016/07/08 1,861 1,872 1,825 1,825 90,800
2016/07/07 1,847 1,877 1,846 1,857 97,500
2016/07/06 1,832 1,848 1,821 1,847 145,800
2016/07/05 1,853 1,855 1,840 1,850 60,200
2016/07/04 1,840 1,861 1,830 1,859 155,900
2016/07/01 1,830 1,871 1,825 1,864 198,400
2016/06/30 1,848 1,854 1,824 1,824 168,800
2016/06/29 1,832 1,848 1,817 1,845 145,600
2016/06/28 1,820 1,843 1,788 1,818 626,200
2016/06/27 1,835 1,867 1,830 1,840 1,167,100
2016/06/24 1,918 1,929 1,800 1,825 339,000
2016/06/23 1,922 1,930 1,897 1,902 189,200
2016/06/22 1,946 1,954 1,920 1,926 146,700
2016/06/21 1,892 1,938 1,882 1,932 177,500
2016/06/20 1,886 1,910 1,881 1,895 165,600
2016/06/17 1,901 1,924 1,887 1,892 113,700
2016/06/16 1,938 1,948 1,879 1,885 203,200
2016/06/15 1,939 1,961 1,921 1,936 187,200
2016/06/14 1,996 2,001 1,937 1,941 243,600
2016/06/13 2,006 2,009 1,999 2,002 155,600
2016/06/10 2,029 2,030 2,004 2,012 239,600
2016/06/09 2,050 2,061 2,031 2,033 183,100
2016/06/08 2,066 2,066 2,040 2,055 246,300
2016/06/07 2,072 2,074 2,056 2,068 93,500
2016/06/06 2,069 2,075 2,054 2,075 92,400
2016/06/03 2,075 2,084 2,069 2,080 59,200
2016/06/02 2,069 2,084 2,065 2,067 138,000
2016/06/01 2,117 2,117 2,080 2,085 191,700
2016/05/31 2,124 2,134 2,109 2,126 177,300
2016/05/30 2,089 2,119 2,075 2,110 111,000
2016/05/27 2,075 2,077 2,063 2,073 86,500
2016/05/26 2,064 2,077 2,055 2,073 94,300
2016/05/25 2,056 2,063 2,041 2,047 82,800
2016/05/24 2,062 2,063 2,026 2,039 148,700
2016/05/23 2,082 2,094 2,036 2,066 219,700
2016/05/20 2,087 2,088 2,066 2,082 85,600
2016/05/19 2,080 2,089 2,065 2,068 86,400
2016/05/18 2,086 2,091 2,064 2,077 84,200
2016/05/17 2,072 2,092 2,043 2,088 99,100
2016/05/16 2,089 2,097 2,062 2,064 90,100
2016/05/13 2,104 2,107 2,067 2,092 103,000
2016/05/12 2,101 2,104 2,081 2,104 82,300
2016/05/11 2,128 2,128 2,102 2,109 77,000
2016/05/10 2,110 2,146 2,096 2,102 231,600
2016/05/09 2,162 2,174 2,100 2,110 188,800
2016/05/06 2,155 2,158 2,114 2,141 245,900
2016/05/02 2,052 2,069 2,036 2,042 172,300
2016/04/28 2,186 2,197 2,085 2,091 209,900
2016/04/27 2,167 2,186 2,156 2,170 78,500
2016/04/26 2,170 2,174 2,150 2,169 85,800
2016/04/25 2,171 2,176 2,145 2,170 62,600
2016/04/22 2,174 2,185 2,138 2,155 121,700
2016/04/21 2,162 2,184 2,147 2,178 113,900
2016/04/20 2,150 2,164 2,134 2,140 98,100
2016/04/19 2,158 2,169 2,126 2,142 193,700
2016/04/18 2,172 2,179 2,121 2,125 155,600
2016/04/15 2,171 2,201 2,167 2,193 71,100
2016/04/14 2,194 2,204 2,158 2,193 109,200
2016/04/13 2,172 2,180 2,151 2,176 69,400
2016/04/12 2,181 2,191 2,153 2,157 71,300
2016/04/11 2,187 2,193 2,159 2,181 81,600
2016/04/08 2,145 2,215 2,123 2,194 106,100
2016/04/07 2,198 2,213 2,160 2,173 105,600
2016/04/06 2,167 2,201 2,156 2,197 87,100
2016/04/05 2,250 2,261 2,169 2,173 116,000
2016/04/04 2,206 2,276 2,205 2,256 86,700
2016/04/01 2,284 2,284 2,209 2,214 118,300
2016/03/31 2,313 2,315 2,268 2,273 90,800
2016/03/30 2,297 2,358 2,288 2,318 147,100
2016/03/29 2,281 2,297 2,271 2,293 91,000
2016/03/28 2,255 2,287 2,253 2,275 90,600
2016/03/25 2,244 2,292 2,231 2,247 159,300
2016/03/24 2,205 2,244 2,205 2,217 68,400
2016/03/23 2,184 2,244 2,180 2,219 111,600
2016/03/22 2,160 2,179 2,150 2,179 90,600
2016/03/18 2,184 2,185 2,131 2,158 94,700
2016/03/17 2,169 2,201 2,168 2,196 145,300
2016/03/16 2,141 2,164 2,130 2,152 70,500
2016/03/15 2,114 2,169 2,113 2,149 67,300
2016/03/14 2,137 2,139 2,110 2,121 83,200
2016/03/11 2,100 2,134 2,091 2,126 77,000
2016/03/10 2,138 2,144 2,105 2,123 112,500
2016/03/09 2,100 2,140 2,084 2,121 88,400
2016/03/08 2,119 2,145 2,100 2,119 89,800
2016/03/07 2,165 2,169 2,116 2,121 48,800
2016/03/04 2,143 2,160 2,111 2,159 109,000
2016/03/03 2,170 2,171 2,137 2,158 81,600
2016/03/02 2,183 2,198 2,169 2,189 71,100
2016/03/01 2,151 2,180 2,150 2,159 65,000
2016/02/29 2,182 2,203 2,150 2,156 146,900
2016/02/26 2,104 2,170 2,101 2,167 126,200
2016/02/25 2,068 2,105 2,055 2,099 91,800
2016/02/24 1,973 2,072 1,967 2,069 220,800
2016/02/23 2,020 2,022 1,963 1,974 149,500
2016/02/22 2,005 2,030 1,995 2,017 67,500
2016/02/19 2,003 2,027 1,982 2,005 117,100
2016/02/18 2,064 2,074 2,006 2,010 139,800
2016/02/17 2,104 2,115 2,003 2,035 175,000
2016/02/16 2,050 2,174 2,050 2,100 240,300
2016/02/15 2,001 2,034 1,960 2,018 158,500
2016/02/12 1,986 1,987 1,921 1,921 186,000
2016/02/10 2,092 2,123 2,014 2,046 109,900
2016/02/09 2,110 2,130 2,082 2,091 93,100
2016/02/08 2,110 2,199 2,109 2,181 73,700
2016/02/05 2,150 2,187 2,122 2,140 130,400
2016/02/04 2,208 2,218 2,157 2,172 105,800
2016/02/03 2,190 2,212 2,152 2,208 121,200
2016/02/02 2,231 2,247 2,210 2,228 157,300
2016/02/01 2,249 2,271 2,222 2,270 137,400
2016/01/29 2,164 2,218 2,158 2,214 155,600
2016/01/28 2,113 2,171 2,113 2,154 53,700
2016/01/27 2,125 2,152 2,107 2,143 65,200
2016/01/26 2,111 2,133 2,090 2,094 80,500
2016/01/25 2,104 2,155 2,094 2,146 75,200
2016/01/22 2,030 2,088 2,000 2,086 139,500
2016/01/21 2,020 2,054 1,973 1,976 184,800
2016/01/20 2,097 2,118 2,045 2,046 131,700
2016/01/19 2,088 2,122 2,072 2,085 92,300
2016/01/18 2,065 2,109 2,046 2,100 149,700
2016/01/15 2,125 2,145 2,106 2,115 113,600
2016/01/14 2,136 2,160 2,096 2,112 148,200
2016/01/13 2,130 2,188 2,130 2,166 93,100
2016/01/12 2,149 2,196 2,102 2,109 182,600
2016/01/08 2,171 2,196 2,150 2,168 167,300
2016/01/07 2,181 2,229 2,171 2,178 156,200
2016/01/06 2,214 2,236 2,180 2,197 134,900
2016/01/05 2,182 2,225 2,172 2,204 188,400
2016/01/04 2,241 2,241 2,173 2,178 222,500

このページの先頭へ