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
2017/12/29 3,105 3,115 3,090 3,105 95,700
2017/12/28 3,130 3,135 3,105 3,115 122,900
2017/12/27 3,105 3,135 3,100 3,120 615,400
2017/12/26 3,200 3,210 3,145 3,145 648,700
2017/12/25 3,225 3,240 3,200 3,200 300,100
2017/12/22 3,195 3,235 3,195 3,225 159,100
2017/12/21 3,160 3,200 3,160 3,190 146,100
2017/12/20 3,190 3,195 3,165 3,170 295,900
2017/12/19 3,235 3,235 3,180 3,185 153,900
2017/12/18 3,250 3,280 3,235 3,245 163,000
2017/12/15 3,225 3,235 3,195 3,215 170,300
2017/12/14 3,220 3,230 3,210 3,225 71,200
2017/12/13 3,230 3,230 3,210 3,215 75,900
2017/12/12 3,215 3,250 3,215 3,220 101,100
2017/12/11 3,210 3,210 3,185 3,210 94,200
2017/12/08 3,110 3,210 3,110 3,210 158,100
2017/12/07 3,115 3,150 3,105 3,150 114,600
2017/12/06 3,140 3,160 3,110 3,120 128,500
2017/12/05 3,140 3,155 3,105 3,140 122,900
2017/12/04 3,125 3,165 3,125 3,130 133,900
2017/12/01 3,085 3,165 3,085 3,135 203,900
2017/11/30 3,085 3,095 3,065 3,085 124,200
2017/11/29 3,050 3,090 3,040 3,085 186,400
2017/11/28 3,040 3,075 3,030 3,050 164,500
2017/11/27 2,969 3,050 2,966 3,025 244,900
2017/11/24 2,915 2,979 2,902 2,961 204,100
2017/11/22 2,970 2,970 2,912 2,915 129,100
2017/11/21 2,880 2,983 2,875 2,970 236,800
2017/11/20 2,822 2,874 2,813 2,871 75,000
2017/11/17 2,846 2,846 2,818 2,820 88,100
2017/11/16 2,814 2,839 2,783 2,819 157,400
2017/11/15 2,885 2,885 2,807 2,815 194,700
2017/11/14 2,903 2,907 2,873 2,876 107,100
2017/11/13 2,908 2,918 2,886 2,896 62,200
2017/11/10 2,899 2,915 2,888 2,910 60,800
2017/11/09 2,929 2,941 2,885 2,905 123,800
2017/11/08 2,923 2,925 2,911 2,923 55,800
2017/11/07 2,909 2,928 2,896 2,922 93,900
2017/11/06 2,904 2,934 2,901 2,906 87,300
2017/11/02 2,895 2,915 2,880 2,900 118,100
2017/11/01 2,943 2,955 2,890 2,895 227,200
2017/10/31 2,935 2,942 2,917 2,928 56,800
2017/10/30 2,932 2,937 2,917 2,931 109,400
2017/10/27 2,932 2,949 2,921 2,936 62,700
2017/10/26 2,942 2,948 2,916 2,925 71,400
2017/10/25 2,961 2,967 2,928 2,947 81,900
2017/10/24 2,928 2,971 2,928 2,954 93,500
2017/10/23 2,936 2,954 2,929 2,947 73,900
2017/10/20 2,895 2,938 2,855 2,923 73,000
2017/10/19 2,949 2,968 2,933 2,935 64,500
2017/10/18 2,951 2,961 2,937 2,943 67,500
2017/10/17 2,961 2,969 2,934 2,956 84,300
2017/10/16 2,961 2,983 2,955 2,963 79,000
2017/10/13 2,972 2,988 2,953 2,965 102,900
2017/10/12 2,881 2,984 2,880 2,976 209,800
2017/10/11 2,861 2,886 2,857 2,868 63,600
2017/10/10 2,819 2,875 2,819 2,871 107,000
2017/10/06 2,940 2,941 2,807 2,819 246,600
2017/10/05 2,844 2,964 2,838 2,937 284,100
2017/10/04 2,826 2,827 2,805 2,816 55,400
2017/10/03 2,841 2,849 2,823 2,827 47,500
2017/10/02 2,848 2,858 2,811 2,824 78,600
2017/09/29 2,817 2,837 2,817 2,833 72,000
2017/09/28 2,800 2,822 2,781 2,819 68,900
2017/09/27 2,794 2,800 2,768 2,795 62,800
2017/09/26 2,757 2,776 2,750 2,776 74,700
2017/09/25 2,754 2,759 2,738 2,757 66,600
2017/09/22 2,762 2,767 2,728 2,742 89,200
2017/09/21 2,776 2,783 2,761 2,768 75,600
2017/09/20 2,820 2,824 2,778 2,782 85,600
2017/09/19 2,790 2,814 2,784 2,814 100,600
2017/09/15 2,800 2,809 2,763 2,791 143,700
2017/09/14 2,832 2,833 2,802 2,803 45,700
2017/09/13 2,817 2,833 2,809 2,822 54,500
2017/09/12 2,825 2,829 2,802 2,805 58,400
2017/09/11 2,811 2,816 2,798 2,805 52,300
2017/09/08 2,802 2,812 2,785 2,791 76,200
2017/09/07 2,810 2,835 2,801 2,812 68,600
2017/09/06 2,750 2,797 2,742 2,791 63,700
2017/09/05 2,801 2,807 2,765 2,767 89,100
2017/09/04 2,805 2,822 2,782 2,790 83,500
2017/09/01 2,800 2,813 2,782 2,807 70,800
2017/08/31 2,801 2,809 2,787 2,787 57,100
2017/08/30 2,801 2,812 2,784 2,789 58,700
2017/08/29 2,781 2,799 2,762 2,784 83,100
2017/08/28 2,796 2,808 2,787 2,793 56,300
2017/08/25 2,793 2,805 2,777 2,786 63,200
2017/08/24 2,826 2,834 2,808 2,809 52,300
2017/08/23 2,845 2,859 2,819 2,822 61,100
2017/08/22 2,827 2,843 2,818 2,820 56,400
2017/08/21 2,828 2,850 2,826 2,837 56,100
2017/08/18 2,820 2,850 2,812 2,827 74,000
2017/08/17 2,870 2,870 2,848 2,852 54,600
2017/08/16 2,879 2,885 2,855 2,857 70,600
2017/08/15 2,860 2,879 2,856 2,861 72,300
2017/08/14 2,849 2,872 2,827 2,846 113,900
2017/08/10 2,860 2,878 2,846 2,878 106,500
2017/08/09 2,877 2,877 2,827 2,855 158,000
2017/08/08 2,880 2,897 2,877 2,896 107,600
2017/08/07 2,838 2,877 2,831 2,870 159,000
2017/08/04 2,762 2,849 2,758 2,839 251,700
2017/08/03 2,721 2,773 2,716 2,766 193,200
2017/08/02 2,632 2,722 2,622 2,717 232,300
2017/08/01 2,645 2,650 2,608 2,627 255,800
2017/07/31 2,614 2,669 2,614 2,645 238,000
2017/07/28 2,638 2,687 2,609 2,609 480,900
2017/07/27 2,607 2,639 2,603 2,623 123,400
2017/07/26 2,610 2,620 2,598 2,615 107,700
2017/07/25 2,615 2,625 2,603 2,618 77,900
2017/07/24 2,603 2,633 2,603 2,630 131,400
2017/07/21 2,600 2,617 2,585 2,613 70,600
2017/07/20 2,607 2,622 2,605 2,607 85,600
2017/07/19 2,588 2,624 2,577 2,610 110,800
2017/07/18 2,606 2,616 2,587 2,608 139,300
2017/07/14 2,593 2,624 2,590 2,611 243,000
2017/07/13 2,579 2,591 2,571 2,583 85,800
2017/07/12 2,571 2,579 2,558 2,559 81,400
2017/07/11 2,564 2,574 2,547 2,571 150,100
2017/07/10 2,519 2,563 2,509 2,537 150,600
2017/07/07 2,549 2,553 2,499 2,525 245,500
2017/07/06 2,464 2,515 2,464 2,499 131,500
2017/07/05 2,452 2,507 2,450 2,497 156,600
2017/07/04 2,553 2,558 2,493 2,497 171,700
2017/07/03 2,580 2,589 2,536 2,537 185,300
2017/06/30 2,560 2,576 2,551 2,571 136,100
2017/06/29 2,560 2,594 2,555 2,582 243,600
2017/06/28 2,576 2,587 2,514 2,534 983,500
2017/06/27 2,627 2,633 2,598 2,602 623,100
2017/06/26 2,589 2,645 2,589 2,613 326,300
2017/06/23 2,540 2,583 2,533 2,578 237,900
2017/06/22 2,599 2,599 2,550 2,552 252,200
2017/06/21 2,606 2,628 2,604 2,605 281,100
2017/06/20 2,645 2,659 2,597 2,608 214,100
2017/06/19 2,574 2,627 2,574 2,624 152,600
2017/06/16 2,586 2,628 2,565 2,567 262,400
2017/06/15 2,531 2,586 2,531 2,578 242,800
2017/06/14 2,496 2,541 2,495 2,527 294,700
2017/06/13 2,435 2,488 2,435 2,487 244,200
2017/06/12 2,444 2,454 2,436 2,450 207,000
2017/06/09 2,421 2,452 2,421 2,444 238,200
2017/06/08 2,446 2,463 2,428 2,428 208,500
2017/06/07 2,427 2,440 2,421 2,438 191,000
2017/06/06 2,446 2,446 2,421 2,429 185,200
2017/06/05 2,415 2,463 2,415 2,450 330,500
2017/06/02 2,411 2,427 2,410 2,415 173,500
2017/06/01 2,370 2,406 2,365 2,401 181,800
2017/05/31 2,365 2,378 2,360 2,361 144,400
2017/05/30 2,351 2,370 2,348 2,363 231,000
2017/05/29 2,325 2,361 2,320 2,355 339,400
2017/05/26 2,334 2,340 2,312 2,315 144,700
2017/05/25 2,328 2,344 2,328 2,334 90,900
2017/05/24 2,340 2,348 2,324 2,328 119,100
2017/05/23 2,326 2,355 2,326 2,331 191,800
2017/05/22 2,289 2,321 2,284 2,316 336,900
2017/05/19 2,266 2,284 2,260 2,282 133,900
2017/05/18 2,241 2,263 2,238 2,263 123,800
2017/05/17 2,255 2,263 2,242 2,260 102,800
2017/05/16 2,256 2,269 2,250 2,263 116,000
2017/05/15 2,247 2,249 2,234 2,240 113,900
2017/05/12 2,235 2,242 2,229 2,241 78,200
2017/05/11 2,244 2,246 2,227 2,240 91,100
2017/05/10 2,221 2,243 2,221 2,241 104,300
2017/05/09 2,230 2,238 2,213 2,219 104,400
2017/05/08 2,189 2,224 2,180 2,223 295,000
2017/05/02 2,220 2,225 2,157 2,167 295,200
2017/05/01 2,181 2,211 2,181 2,211 110,700
2017/04/28 2,194 2,194 2,177 2,185 65,800
2017/04/27 2,185 2,198 2,185 2,194 76,900
2017/04/26 2,187 2,192 2,174 2,186 79,500
2017/04/25 2,170 2,182 2,167 2,176 59,500
2017/04/24 2,156 2,169 2,150 2,167 65,700
2017/04/21 2,140 2,148 2,132 2,144 41,400
2017/04/20 2,143 2,143 2,121 2,134 62,200
2017/04/19 2,120 2,150 2,116 2,132 91,600
2017/04/18 2,132 2,138 2,112 2,120 68,600
2017/04/17 2,080 2,125 2,080 2,117 70,600
2017/04/14 2,115 2,123 2,090 2,094 76,000
2017/04/13 2,128 2,139 2,119 2,124 81,100
2017/04/12 2,137 2,140 2,126 2,132 63,300
2017/04/11 2,162 2,173 2,151 2,157 65,300
2017/04/10 2,173 2,180 2,159 2,163 63,000
2017/04/07 2,165 2,190 2,157 2,168 105,700
2017/04/06 2,215 2,215 2,161 2,163 116,600
2017/04/05 2,210 2,223 2,204 2,215 87,700
2017/04/04 2,234 2,238 2,194 2,204 161,600
2017/04/03 2,258 2,273 2,232 2,253 103,900
2017/03/31 2,262 2,288 2,249 2,249 150,500
2017/03/30 2,248 2,288 2,248 2,262 170,900
2017/03/29 2,234 2,248 2,231 2,248 96,600
2017/03/28 2,249 2,268 2,226 2,235 160,400
2017/03/27 2,241 2,250 2,230 2,241 109,200
2017/03/24 2,250 2,272 2,242 2,261 101,000
2017/03/23 2,225 2,245 2,218 2,244 117,800
2017/03/22 2,243 2,260 2,222 2,228 156,500
2017/03/21 2,193 2,278 2,191 2,275 284,100
2017/03/17 2,173 2,192 2,170 2,191 104,700
2017/03/16 2,164 2,180 2,140 2,180 89,300
2017/03/15 2,150 2,173 2,150 2,165 93,200
2017/03/14 2,127 2,170 2,120 2,166 166,400
2017/03/13 2,111 2,133 2,108 2,127 116,800
2017/03/10 2,095 2,110 2,088 2,102 142,900
2017/03/09 2,082 2,090 2,075 2,081 76,200
2017/03/08 2,085 2,086 2,067 2,069 60,200
2017/03/07 2,069 2,081 2,064 2,081 86,600
2017/03/06 2,054 2,076 2,053 2,069 102,200
2017/03/03 2,063 2,073 2,061 2,063 81,300
2017/03/02 2,065 2,070 2,054 2,056 107,100
2017/03/01 2,051 2,061 2,042 2,058 113,700
2017/02/28 2,030 2,053 2,028 2,031 141,300
2017/02/27 2,012 2,033 2,004 2,027 96,100
2017/02/24 2,011 2,020 1,989 2,011 87,500
2017/02/23 2,033 2,036 2,015 2,015 99,600
2017/02/22 2,030 2,036 2,022 2,028 100,700
2017/02/21 2,000 2,029 1,997 2,024 117,200
2017/02/20 2,004 2,015 2,000 2,012 74,500
2017/02/17 2,011 2,017 2,000 2,012 76,800
2017/02/16 2,012 2,027 2,005 2,022 173,200
2017/02/15 1,970 2,017 1,966 2,009 308,700
2017/02/14 1,982 1,982 1,948 1,948 100,100
2017/02/13 1,944 1,986 1,938 1,973 264,400
2017/02/10 1,929 1,945 1,927 1,944 150,200
2017/02/09 1,920 1,926 1,909 1,916 73,800
2017/02/08 1,907 1,926 1,904 1,926 52,700
2017/02/07 1,905 1,908 1,901 1,904 50,800
2017/02/06 1,914 1,922 1,906 1,920 53,600
2017/02/03 1,906 1,924 1,906 1,913 60,900
2017/02/02 1,927 1,928 1,906 1,906 91,400
2017/02/01 1,904 1,927 1,899 1,926 62,700
2017/01/31 1,910 1,921 1,902 1,916 81,200
2017/01/30 1,923 1,925 1,907 1,914 60,300
2017/01/27 1,921 1,934 1,917 1,924 84,000
2017/01/26 1,919 1,929 1,915 1,920 75,000
2017/01/25 1,909 1,917 1,907 1,912 76,600
2017/01/24 1,899 1,904 1,889 1,891 62,200
2017/01/23 1,901 1,901 1,887 1,892 51,700
2017/01/20 1,906 1,915 1,897 1,909 71,000
2017/01/19 1,897 1,913 1,893 1,913 60,300
2017/01/18 1,879 1,889 1,861 1,885 79,000
2017/01/17 1,910 1,911 1,879 1,879 109,800
2017/01/16 1,916 1,927 1,904 1,909 73,400
2017/01/13 1,914 1,931 1,911 1,928 81,700
2017/01/12 1,942 1,943 1,912 1,922 99,800
2017/01/11 1,931 1,942 1,922 1,937 91,500
2017/01/10 1,922 1,932 1,915 1,919 97,800
2017/01/06 1,924 1,928 1,912 1,918 94,900
2017/01/05 1,938 1,944 1,917 1,918 225,800
2017/01/04 1,885 1,913 1,882 1,912 159,100

このページの先頭へ