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
2018/12/28 2,540 2,558 2,497 2,548 148,000
2018/12/27 2,428 2,545 2,422 2,531 253,100
2018/12/26 2,353 2,381 2,297 2,361 543,800
2018/12/25 2,455 2,462 2,353 2,361 722,000
2018/12/21 2,588 2,588 2,530 2,547 318,100
2018/12/20 2,650 2,650 2,598 2,605 205,900
2018/12/19 2,768 2,770 2,654 2,669 356,100
2018/12/18 2,767 2,774 2,735 2,749 376,400
2018/12/17 2,775 2,791 2,761 2,775 341,300
2018/12/14 2,818 2,831 2,782 2,786 364,100
2018/12/13 2,800 2,826 2,764 2,812 182,500
2018/12/12 2,852 2,858 2,755 2,780 223,500
2018/12/11 2,893 2,895 2,830 2,832 220,700
2018/12/10 2,883 2,913 2,872 2,883 136,000
2018/12/07 2,874 2,919 2,857 2,912 180,600
2018/12/06 2,868 2,880 2,854 2,855 111,800
2018/12/05 2,863 2,886 2,839 2,876 203,500
2018/12/04 2,911 2,929 2,874 2,874 221,400
2018/12/03 2,880 2,916 2,855 2,911 185,200
2018/11/30 2,771 2,874 2,771 2,859 315,100
2018/11/29 2,755 2,779 2,752 2,756 127,000
2018/11/28 2,751 2,758 2,729 2,741 170,700
2018/11/27 2,730 2,749 2,711 2,742 99,000
2018/11/26 2,723 2,735 2,691 2,711 92,900
2018/11/22 2,671 2,716 2,665 2,714 55,100
2018/11/21 2,638 2,677 2,635 2,671 58,000
2018/11/20 2,655 2,676 2,644 2,671 61,000
2018/11/19 2,663 2,684 2,657 2,669 68,400
2018/11/16 2,680 2,683 2,653 2,665 68,000
2018/11/15 2,651 2,688 2,643 2,680 80,100
2018/11/14 2,696 2,700 2,665 2,665 90,700
2018/11/13 2,697 2,706 2,684 2,693 96,700
2018/11/12 2,706 2,743 2,698 2,729 66,300
2018/11/09 2,693 2,726 2,689 2,710 101,500
2018/11/08 2,673 2,689 2,645 2,676 110,500
2018/11/07 2,632 2,650 2,625 2,636 135,300
2018/11/06 2,599 2,631 2,581 2,625 118,300
2018/11/05 2,619 2,619 2,573 2,589 173,500
2018/11/02 2,596 2,627 2,566 2,617 201,600
2018/11/01 2,700 2,706 2,590 2,590 379,800
2018/10/31 2,797 2,816 2,785 2,793 105,700
2018/10/30 2,724 2,809 2,724 2,797 108,900
2018/10/29 2,743 2,793 2,732 2,732 80,800
2018/10/26 2,815 2,816 2,752 2,762 100,900
2018/10/25 2,788 2,794 2,768 2,773 80,500
2018/10/24 2,812 2,849 2,810 2,842 56,800
2018/10/23 2,830 2,830 2,808 2,811 80,500
2018/10/22 2,850 2,875 2,835 2,864 42,400
2018/10/19 2,826 2,873 2,826 2,870 58,500
2018/10/18 2,846 2,869 2,846 2,855 59,100
2018/10/17 2,815 2,846 2,792 2,844 68,600
2018/10/16 2,795 2,801 2,765 2,785 96,500
2018/10/15 2,797 2,824 2,787 2,795 87,400
2018/10/12 2,809 2,843 2,809 2,827 75,900
2018/10/11 2,800 2,839 2,794 2,826 110,400
2018/10/10 2,860 2,877 2,844 2,861 47,000
2018/10/09 2,864 2,866 2,824 2,841 91,900
2018/10/05 2,885 2,908 2,863 2,876 88,300
2018/10/04 2,912 2,916 2,891 2,910 82,900
2018/10/03 2,936 2,960 2,892 2,902 93,100
2018/10/02 2,928 2,947 2,920 2,931 55,300
2018/10/01 2,964 2,964 2,929 2,934 62,000
2018/09/28 2,971 3,005 2,964 2,964 65,100
2018/09/27 3,000 3,025 2,966 2,966 129,600
2018/09/26 2,939 3,010 2,939 3,000 101,400
2018/09/25 2,849 2,930 2,849 2,930 129,600
2018/09/21 2,852 2,883 2,849 2,849 101,400
2018/09/20 2,851 2,851 2,816 2,838 64,300
2018/09/19 2,854 2,854 2,826 2,845 83,700
2018/09/18 2,788 2,837 2,776 2,828 62,300
2018/09/14 2,772 2,805 2,769 2,794 102,600
2018/09/13 2,718 2,774 2,718 2,759 85,600
2018/09/12 2,710 2,731 2,691 2,718 114,500
2018/09/11 2,728 2,732 2,705 2,710 61,400
2018/09/10 2,739 2,747 2,731 2,733 35,800
2018/09/07 2,758 2,766 2,724 2,739 55,100
2018/09/06 2,755 2,793 2,737 2,780 59,500
2018/09/05 2,752 2,791 2,737 2,781 77,300
2018/09/04 2,730 2,758 2,717 2,737 42,800
2018/09/03 2,755 2,756 2,720 2,730 75,500
2018/08/31 2,760 2,780 2,748 2,755 82,200
2018/08/30 2,780 2,789 2,763 2,773 84,000
2018/08/29 2,780 2,794 2,770 2,778 29,400
2018/08/28 2,797 2,807 2,765 2,780 59,200
2018/08/27 2,785 2,799 2,775 2,781 43,300
2018/08/24 2,759 2,783 2,755 2,774 32,500
2018/08/23 2,751 2,769 2,725 2,743 40,300
2018/08/22 2,720 2,730 2,699 2,722 60,200
2018/08/21 2,750 2,754 2,727 2,731 61,000
2018/08/20 2,800 2,808 2,755 2,755 69,200
2018/08/17 2,784 2,809 2,773 2,803 37,500
2018/08/16 2,801 2,810 2,778 2,784 107,000
2018/08/15 2,860 2,866 2,828 2,829 65,700
2018/08/14 2,855 2,883 2,855 2,871 43,500
2018/08/13 2,894 2,903 2,858 2,858 56,400
2018/08/10 2,924 2,952 2,913 2,930 66,900
2018/08/09 2,954 2,957 2,921 2,935 53,800
2018/08/08 2,963 2,980 2,951 2,969 62,500
2018/08/07 2,930 2,956 2,911 2,956 66,200
2018/08/06 2,974 2,991 2,953 2,956 61,400
2018/08/03 3,020 3,020 2,966 2,970 97,900
2018/08/02 3,055 3,125 3,025 3,025 233,100
2018/08/01 2,979 3,080 2,969 3,050 298,700
2018/07/31 2,930 2,980 2,902 2,951 151,600
2018/07/30 2,921 2,921 2,889 2,916 64,900
2018/07/27 2,915 2,928 2,898 2,924 41,800
2018/07/26 2,891 2,920 2,865 2,919 71,500
2018/07/25 2,864 2,885 2,858 2,858 51,500
2018/07/24 2,889 2,905 2,870 2,874 70,800
2018/07/23 2,849 2,879 2,848 2,862 81,400
2018/07/20 2,855 2,890 2,851 2,868 63,100
2018/07/19 2,885 2,885 2,848 2,855 76,300
2018/07/18 2,888 2,888 2,858 2,872 79,400
2018/07/17 2,780 2,865 2,772 2,842 78,100
2018/07/13 2,785 2,808 2,768 2,796 64,400
2018/07/12 2,770 2,810 2,760 2,769 67,500
2018/07/11 2,796 2,819 2,772 2,780 104,200
2018/07/10 2,863 2,868 2,805 2,806 97,900
2018/07/09 2,872 2,900 2,826 2,839 69,700
2018/07/06 2,866 2,882 2,845 2,861 78,400
2018/07/05 2,927 2,927 2,868 2,878 73,400
2018/07/04 2,910 2,944 2,901 2,928 74,900
2018/07/03 2,909 2,921 2,831 2,908 195,600
2018/07/02 3,025 3,025 2,895 2,903 153,800
2018/06/29 2,990 3,035 2,958 3,035 221,800
2018/06/28 2,990 3,020 2,972 2,991 235,700
2018/06/27 2,916 3,040 2,916 3,020 959,400
2018/06/26 2,944 2,953 2,865 2,877 797,400
2018/06/25 3,040 3,040 2,970 2,979 265,100
2018/06/22 2,990 3,050 2,990 3,050 162,600
2018/06/21 3,010 3,015 2,977 3,005 149,200
2018/06/20 2,968 3,020 2,968 3,015 260,200
2018/06/19 3,020 3,030 2,968 2,973 589,600
2018/06/18 3,065 3,075 3,020 3,035 342,400
2018/06/15 3,100 3,100 3,050 3,050 257,700
2018/06/14 3,015 3,100 3,010 3,090 263,600
2018/06/13 3,020 3,065 3,020 3,030 206,000
2018/06/12 2,950 3,015 2,944 3,015 226,600
2018/06/11 2,949 2,962 2,931 2,951 203,500
2018/06/08 2,928 2,949 2,925 2,937 179,900
2018/06/07 2,955 2,955 2,911 2,946 214,200
2018/06/06 2,925 2,931 2,897 2,929 223,500
2018/06/05 2,953 2,954 2,908 2,924 217,000
2018/06/04 2,960 2,986 2,938 2,953 238,000
2018/06/01 2,941 2,960 2,923 2,938 204,500
2018/05/31 2,955 2,973 2,940 2,962 238,800
2018/05/30 2,934 2,962 2,932 2,945 128,600
2018/05/29 2,966 2,974 2,949 2,964 127,700
2018/05/28 2,960 2,973 2,949 2,964 135,600
2018/05/25 2,932 2,945 2,909 2,938 78,500
2018/05/24 2,938 2,960 2,928 2,942 111,600
2018/05/23 2,904 2,944 2,901 2,935 119,400
2018/05/22 2,902 2,919 2,888 2,908 63,200
2018/05/21 2,907 2,922 2,901 2,909 64,800
2018/05/18 2,900 2,912 2,876 2,902 80,900
2018/05/17 2,895 2,924 2,890 2,900 109,700
2018/05/16 2,867 2,891 2,862 2,883 59,000
2018/05/15 2,873 2,882 2,866 2,871 82,800
2018/05/14 2,845 2,876 2,841 2,868 96,100
2018/05/11 2,835 2,847 2,822 2,839 103,700
2018/05/10 2,843 2,852 2,837 2,837 60,300
2018/05/09 2,870 2,870 2,833 2,842 137,600
2018/05/08 2,853 2,893 2,853 2,866 112,100
2018/05/07 2,865 2,883 2,853 2,863 114,000
2018/05/02 2,900 2,901 2,822 2,880 255,700
2018/05/01 2,979 2,981 2,939 2,971 80,600
2018/04/27 2,964 2,977 2,953 2,977 59,300
2018/04/26 2,960 2,969 2,936 2,963 51,400
2018/04/25 2,919 2,963 2,916 2,947 49,700
2018/04/24 2,940 2,947 2,907 2,944 55,200
2018/04/23 2,939 2,942 2,915 2,925 39,100
2018/04/20 2,907 2,937 2,904 2,925 45,300
2018/04/19 2,927 2,927 2,892 2,922 42,800
2018/04/18 2,910 2,937 2,904 2,929 40,100
2018/04/17 2,914 2,916 2,890 2,902 46,600
2018/04/16 2,870 2,919 2,865 2,913 43,000
2018/04/13 2,877 2,877 2,845 2,870 53,600
2018/04/12 2,880 2,908 2,866 2,869 44,000
2018/04/11 2,920 2,930 2,814 2,878 173,300
2018/04/10 2,980 2,989 2,942 2,954 99,300
2018/04/09 2,965 2,995 2,965 2,988 65,700
2018/04/06 2,982 2,985 2,955 2,961 79,000
2018/04/05 2,965 2,989 2,944 2,979 73,000
2018/04/04 2,925 2,968 2,911 2,961 85,900
2018/04/03 2,878 2,919 2,875 2,904 55,600
2018/04/02 2,915 2,937 2,880 2,899 79,000
2018/03/30 2,870 2,908 2,850 2,903 114,000
2018/03/29 2,850 2,868 2,827 2,857 67,300
2018/03/28 2,752 2,830 2,752 2,823 81,700
2018/03/27 2,750 2,782 2,738 2,782 91,900
2018/03/26 2,740 2,749 2,691 2,730 101,300
2018/03/23 2,798 2,799 2,736 2,746 125,700
2018/03/22 2,800 2,833 2,799 2,824 68,200
2018/03/20 2,786 2,815 2,758 2,807 110,500
2018/03/19 2,800 2,806 2,774 2,802 50,900
2018/03/16 2,817 2,826 2,795 2,796 65,800
2018/03/15 2,820 2,835 2,797 2,817 39,000
2018/03/14 2,797 2,831 2,797 2,820 46,300
2018/03/13 2,776 2,814 2,773 2,811 66,800
2018/03/12 2,813 2,814 2,773 2,789 37,700
2018/03/09 2,836 2,844 2,771 2,780 92,400
2018/03/08 2,831 2,844 2,793 2,805 54,000
2018/03/07 2,821 2,855 2,808 2,814 47,200
2018/03/06 2,828 2,851 2,814 2,834 44,300
2018/03/05 2,800 2,833 2,781 2,796 74,900
2018/03/02 2,805 2,816 2,793 2,801 93,700
2018/03/01 2,892 2,892 2,843 2,855 95,600
2018/02/28 2,851 2,945 2,851 2,916 114,100
2018/02/27 2,855 2,870 2,825 2,848 43,700
2018/02/26 2,851 2,856 2,832 2,852 42,300
2018/02/23 2,834 2,855 2,814 2,827 44,500
2018/02/22 2,829 2,836 2,796 2,827 84,400
2018/02/21 2,825 2,875 2,823 2,857 47,200
2018/02/20 2,825 2,838 2,802 2,825 50,600
2018/02/19 2,805 2,844 2,805 2,834 55,500
2018/02/16 2,784 2,826 2,776 2,787 89,500
2018/02/15 2,876 2,888 2,775 2,777 170,900
2018/02/14 2,941 2,943 2,845 2,856 74,000
2018/02/13 2,950 2,997 2,927 2,938 84,900
2018/02/09 2,843 2,914 2,843 2,908 67,700
2018/02/08 2,926 3,005 2,926 2,943 112,500
2018/02/07 2,960 3,025 2,915 2,917 184,000
2018/02/06 2,851 2,870 2,800 2,863 213,100
2018/02/05 3,000 3,030 2,971 2,979 115,900
2018/02/02 3,045 3,070 3,015 3,060 73,700
2018/02/01 2,997 3,055 2,997 3,055 58,000
2018/01/31 3,020 3,045 2,985 2,985 101,800
2018/01/30 3,090 3,090 3,015 3,020 61,600
2018/01/29 3,050 3,100 3,040 3,085 96,400
2018/01/26 3,020 3,050 3,015 3,045 78,200
2018/01/25 3,055 3,055 3,015 3,015 54,200
2018/01/24 3,025 3,060 3,020 3,055 78,100
2018/01/23 3,000 3,040 2,992 3,030 76,000
2018/01/22 2,990 2,997 2,970 2,980 78,400
2018/01/19 2,990 3,020 2,981 2,993 106,500
2018/01/18 3,045 3,045 2,998 2,998 96,300
2018/01/17 3,040 3,040 3,015 3,020 48,400
2018/01/16 3,030 3,055 3,025 3,040 56,000
2018/01/15 3,050 3,060 3,035 3,035 55,800
2018/01/12 3,105 3,120 3,040 3,040 133,200
2018/01/11 3,100 3,125 3,080 3,125 80,600
2018/01/10 3,140 3,145 3,105 3,105 81,000
2018/01/09 3,145 3,150 3,125 3,125 70,100
2018/01/05 3,165 3,175 3,120 3,135 71,900
2018/01/04 3,120 3,160 3,110 3,160 175,300

このページの先頭へ