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
2019/12/30 2,481 2,494 2,461 2,472 140,800
2019/12/27 2,509 2,516 2,473 2,484 533,500
2019/12/26 2,535 2,551 2,521 2,549 658,100
2019/12/25 2,533 2,538 2,524 2,533 199,000
2019/12/24 2,533 2,544 2,532 2,537 126,900
2019/12/23 2,539 2,543 2,522 2,528 199,200
2019/12/20 2,532 2,546 2,526 2,543 182,000
2019/12/19 2,515 2,536 2,515 2,535 138,200
2019/12/18 2,518 2,528 2,504 2,514 197,200
2019/12/17 2,516 2,526 2,498 2,517 232,400
2019/12/16 2,525 2,536 2,514 2,517 280,100
2019/12/13 2,553 2,558 2,522 2,525 321,600
2019/12/12 2,551 2,551 2,519 2,535 165,300
2019/12/11 2,557 2,557 2,536 2,540 141,400
2019/12/10 2,556 2,570 2,543 2,543 162,700
2019/12/09 2,550 2,554 2,541 2,551 235,300
2019/12/06 2,550 2,552 2,534 2,543 111,900
2019/12/05 2,570 2,570 2,544 2,552 162,300
2019/12/04 2,535 2,564 2,533 2,562 208,400
2019/12/03 2,529 2,544 2,512 2,542 120,900
2019/12/02 2,537 2,550 2,528 2,542 223,200
2019/11/29 2,522 2,537 2,514 2,524 212,000
2019/11/28 2,529 2,529 2,504 2,507 170,600
2019/11/27 2,505 2,524 2,505 2,518 237,800
2019/11/26 2,500 2,501 2,488 2,494 206,900
2019/11/25 2,480 2,494 2,478 2,490 170,000
2019/11/22 2,469 2,483 2,454 2,470 157,100
2019/11/21 2,475 2,484 2,439 2,471 343,600
2019/11/20 2,500 2,500 2,470 2,482 363,000
2019/11/19 2,521 2,530 2,503 2,505 210,000
2019/11/18 2,520 2,536 2,513 2,516 224,600
2019/11/15 2,500 2,521 2,496 2,520 303,500
2019/11/14 2,514 2,525 2,503 2,506 241,900
2019/11/13 2,544 2,547 2,516 2,525 223,400
2019/11/12 2,557 2,574 2,542 2,545 186,800
2019/11/11 2,530 2,563 2,528 2,542 171,100
2019/11/08 2,542 2,542 2,521 2,527 214,300
2019/11/07 2,531 2,552 2,523 2,529 254,700
2019/11/06 2,557 2,557 2,523 2,530 247,300
2019/11/05 2,552 2,559 2,520 2,550 351,500
2019/11/01 2,611 2,612 2,501 2,548 623,400
2019/10/31 2,752 2,764 2,735 2,741 60,200
2019/10/30 2,736 2,752 2,729 2,740 93,100
2019/10/29 2,749 2,779 2,729 2,729 66,900
2019/10/28 2,744 2,752 2,732 2,737 59,900
2019/10/25 2,730 2,750 2,720 2,745 45,400
2019/10/24 2,737 2,750 2,720 2,723 46,000
2019/10/23 2,707 2,744 2,689 2,742 61,300
2019/10/21 2,700 2,725 2,697 2,701 62,200
2019/10/18 2,713 2,741 2,686 2,689 80,300
2019/10/17 2,733 2,745 2,713 2,713 118,500
2019/10/16 2,755 2,782 2,738 2,738 90,000
2019/10/15 2,745 2,780 2,739 2,743 114,000
2019/10/11 2,734 2,734 2,703 2,721 58,000
2019/10/10 2,754 2,755 2,715 2,724 58,400
2019/10/09 2,727 2,757 2,725 2,753 56,700
2019/10/08 2,751 2,789 2,751 2,755 59,500
2019/10/07 2,740 2,752 2,732 2,748 50,400
2019/10/04 2,722 2,742 2,702 2,740 54,200
2019/10/03 2,717 2,731 2,699 2,714 74,300
2019/10/02 2,708 2,780 2,702 2,756 80,400
2019/10/01 2,728 2,754 2,716 2,718 86,700
2019/09/30 2,723 2,744 2,711 2,731 69,800
2019/09/27 2,774 2,776 2,720 2,743 80,800
2019/09/26 2,777 2,809 2,753 2,759 123,600
2019/09/25 2,729 2,770 2,727 2,763 66,200
2019/09/24 2,715 2,772 2,712 2,746 86,800
2019/09/20 2,701 2,737 2,694 2,718 96,400
2019/09/19 2,655 2,707 2,652 2,690 105,200
2019/09/18 2,653 2,657 2,633 2,642 66,200
2019/09/17 2,632 2,657 2,615 2,643 61,300
2019/09/13 2,607 2,644 2,600 2,633 119,300
2019/09/12 2,611 2,621 2,598 2,599 103,600
2019/09/11 2,594 2,608 2,584 2,590 88,400
2019/09/10 2,601 2,605 2,581 2,585 61,800
2019/09/09 2,585 2,604 2,578 2,592 42,100
2019/09/06 2,603 2,604 2,567 2,579 40,200
2019/09/05 2,563 2,603 2,563 2,588 67,400
2019/09/04 2,590 2,590 2,542 2,542 77,400
2019/09/03 2,569 2,598 2,550 2,591 60,600
2019/09/02 2,583 2,583 2,548 2,557 47,800
2019/08/30 2,561 2,596 2,545 2,591 99,600
2019/08/29 2,554 2,565 2,519 2,538 74,600
2019/08/28 2,587 2,591 2,551 2,561 67,500
2019/08/27 2,578 2,586 2,563 2,581 61,800
2019/08/26 2,569 2,587 2,555 2,571 79,900
2019/08/23 2,601 2,617 2,592 2,612 49,900
2019/08/22 2,606 2,606 2,582 2,588 38,900
2019/08/21 2,594 2,603 2,584 2,597 61,600
2019/08/20 2,600 2,619 2,584 2,617 67,000
2019/08/19 2,608 2,614 2,589 2,606 44,200
2019/08/16 2,593 2,603 2,581 2,589 58,600
2019/08/15 2,588 2,607 2,579 2,599 50,800
2019/08/14 2,658 2,663 2,625 2,638 63,700
2019/08/13 2,619 2,651 2,592 2,643 92,700
2019/08/09 2,635 2,655 2,635 2,642 67,700
2019/08/08 2,607 2,628 2,593 2,625 55,700
2019/08/07 2,569 2,602 2,565 2,596 83,600
2019/08/06 2,531 2,591 2,490 2,591 135,300
2019/08/05 2,620 2,632 2,573 2,604 130,600
2019/08/02 2,653 2,672 2,628 2,641 160,500
2019/08/01 2,680 2,694 2,663 2,685 108,300
2019/07/31 2,749 2,749 2,707 2,710 78,100
2019/07/30 2,730 2,763 2,720 2,763 73,400
2019/07/29 2,711 2,727 2,708 2,724 59,300
2019/07/26 2,710 2,724 2,696 2,704 44,800
2019/07/25 2,696 2,722 2,674 2,709 73,300
2019/07/24 2,695 2,695 2,663 2,676 69,200
2019/07/23 2,683 2,705 2,675 2,690 44,500
2019/07/22 2,745 2,745 2,686 2,690 72,700
2019/07/19 2,732 2,764 2,714 2,739 98,500
2019/07/18 2,765 2,771 2,723 2,723 108,700
2019/07/17 2,774 2,794 2,767 2,777 64,600
2019/07/16 2,753 2,786 2,747 2,785 66,700
2019/07/12 2,797 2,797 2,758 2,758 64,200
2019/07/11 2,782 2,805 2,776 2,797 78,300
2019/07/10 2,790 2,809 2,780 2,780 115,000
2019/07/09 2,804 2,825 2,792 2,808 101,600
2019/07/08 2,800 2,834 2,797 2,812 124,500
2019/07/05 2,790 2,813 2,772 2,806 157,000
2019/07/04 2,742 2,783 2,742 2,783 158,200
2019/07/03 2,700 2,733 2,700 2,733 148,900
2019/07/02 2,695 2,705 2,677 2,700 131,500
2019/07/01 2,677 2,691 2,667 2,689 151,200
2019/06/28 2,659 2,684 2,641 2,661 155,000
2019/06/27 2,622 2,644 2,611 2,644 121,800
2019/06/26 2,643 2,649 2,608 2,611 553,600
2019/06/25 2,676 2,711 2,660 2,662 775,000
2019/06/24 2,672 2,680 2,643 2,678 212,300
2019/06/21 2,712 2,712 2,677 2,678 240,000
2019/06/20 2,716 2,745 2,710 2,715 243,900
2019/06/19 2,725 2,736 2,682 2,708 188,500
2019/06/18 2,779 2,797 2,713 2,719 187,100
2019/06/17 2,794 2,818 2,773 2,773 759,600
2019/06/14 2,802 2,809 2,786 2,794 191,600
2019/06/13 2,800 2,833 2,800 2,803 217,000
2019/06/12 2,774 2,800 2,770 2,796 267,100
2019/06/11 2,781 2,784 2,759 2,763 149,600
2019/06/10 2,780 2,788 2,763 2,774 151,300
2019/06/07 2,732 2,770 2,729 2,762 189,400
2019/06/06 2,696 2,749 2,684 2,732 234,600
2019/06/05 2,669 2,710 2,648 2,706 171,500
2019/06/04 2,650 2,655 2,607 2,642 202,400
2019/06/03 2,668 2,679 2,647 2,649 228,800
2019/05/31 2,704 2,712 2,685 2,695 184,400
2019/05/30 2,741 2,747 2,692 2,711 238,800
2019/05/29 2,754 2,775 2,733 2,761 88,200
2019/05/28 2,781 2,781 2,760 2,776 153,200
2019/05/27 2,784 2,786 2,760 2,777 209,200
2019/05/24 2,749 2,782 2,747 2,777 95,500
2019/05/23 2,748 2,781 2,748 2,773 57,100
2019/05/22 2,779 2,779 2,746 2,747 54,100
2019/05/21 2,791 2,797 2,766 2,770 44,300
2019/05/20 2,795 2,800 2,775 2,793 78,500
2019/05/17 2,777 2,794 2,768 2,787 120,000
2019/05/16 2,735 2,762 2,716 2,762 59,300
2019/05/15 2,753 2,765 2,725 2,740 121,800
2019/05/14 2,711 2,739 2,690 2,732 95,000
2019/05/13 2,745 2,788 2,738 2,749 96,100
2019/05/10 2,689 2,800 2,682 2,741 228,300
2019/05/09 2,670 2,687 2,645 2,679 118,600
2019/05/08 2,684 2,701 2,678 2,694 86,600
2019/05/07 2,703 2,720 2,676 2,712 125,900
2019/04/26 2,733 2,739 2,708 2,719 71,000
2019/04/25 2,712 2,740 2,707 2,734 61,900
2019/04/24 2,720 2,735 2,705 2,705 69,800
2019/04/23 2,717 2,717 2,695 2,713 46,700
2019/04/22 2,693 2,705 2,679 2,701 52,000
2019/04/19 2,710 2,727 2,685 2,690 78,200
2019/04/18 2,713 2,720 2,663 2,672 65,400
2019/04/17 2,711 2,713 2,689 2,708 47,900
2019/04/16 2,737 2,738 2,708 2,712 61,200
2019/04/15 2,739 2,753 2,725 2,739 56,000
2019/04/12 2,716 2,716 2,690 2,708 47,100
2019/04/11 2,674 2,706 2,655 2,694 63,700
2019/04/10 2,654 2,681 2,650 2,662 45,000
2019/04/09 2,702 2,702 2,657 2,668 69,300
2019/04/08 2,684 2,696 2,675 2,682 83,400
2019/04/05 2,725 2,726 2,677 2,706 113,800
2019/04/04 2,733 2,754 2,716 2,743 57,700
2019/04/03 2,740 2,740 2,723 2,733 51,400
2019/04/02 2,796 2,796 2,743 2,753 68,500
2019/04/01 2,771 2,805 2,765 2,781 86,500
2019/03/29 2,731 2,769 2,722 2,768 88,400
2019/03/28 2,742 2,749 2,723 2,739 91,900
2019/03/27 2,779 2,791 2,765 2,785 74,200
2019/03/26 2,707 2,800 2,700 2,788 174,800
2019/03/25 2,684 2,685 2,661 2,680 62,900
2019/03/22 2,732 2,732 2,705 2,721 49,200
2019/03/20 2,734 2,738 2,718 2,725 45,800
2019/03/19 2,754 2,759 2,733 2,744 39,700
2019/03/18 2,730 2,754 2,722 2,753 60,700
2019/03/15 2,688 2,725 2,688 2,718 61,500
2019/03/14 2,686 2,688 2,656 2,685 67,000
2019/03/13 2,703 2,711 2,671 2,678 33,000
2019/03/12 2,695 2,712 2,687 2,704 50,600
2019/03/11 2,694 2,698 2,672 2,689 39,400
2019/03/08 2,670 2,683 2,628 2,670 118,700
2019/03/07 2,736 2,742 2,697 2,702 102,500
2019/03/06 2,761 2,771 2,734 2,736 74,700
2019/03/05 2,791 2,805 2,759 2,760 87,800
2019/03/04 2,828 2,841 2,811 2,821 94,900
2019/03/01 2,800 2,834 2,783 2,828 95,900
2019/02/28 2,741 2,838 2,738 2,809 206,300
2019/02/27 2,755 2,770 2,741 2,741 131,800
2019/02/26 2,731 2,778 2,715 2,757 127,600
2019/02/25 2,710 2,749 2,708 2,737 130,400
2019/02/22 2,674 2,698 2,662 2,695 69,400
2019/02/21 2,695 2,705 2,680 2,687 63,900
2019/02/20 2,667 2,690 2,654 2,690 85,800
2019/02/19 2,648 2,685 2,648 2,657 68,800
2019/02/18 2,645 2,658 2,640 2,650 76,500
2019/02/15 2,625 2,625 2,593 2,622 77,600
2019/02/14 2,690 2,707 2,628 2,638 137,500
2019/02/13 2,680 2,693 2,673 2,693 70,100
2019/02/12 2,643 2,676 2,615 2,663 85,800
2019/02/08 2,627 2,665 2,616 2,643 56,200
2019/02/07 2,682 2,682 2,639 2,642 52,000
2019/02/06 2,685 2,693 2,670 2,689 60,000
2019/02/05 2,667 2,688 2,667 2,679 57,700
2019/02/04 2,641 2,676 2,641 2,670 76,500
2019/02/01 2,654 2,678 2,640 2,648 64,200
2019/01/31 2,660 2,671 2,640 2,651 66,200
2019/01/30 2,640 2,648 2,621 2,621 77,400
2019/01/29 2,638 2,647 2,613 2,641 63,500
2019/01/28 2,656 2,664 2,643 2,643 34,500
2019/01/25 2,657 2,683 2,645 2,652 50,700
2019/01/24 2,658 2,673 2,649 2,673 39,300
2019/01/23 2,642 2,674 2,623 2,654 62,500
2019/01/22 2,677 2,688 2,658 2,666 51,200
2019/01/21 2,664 2,675 2,650 2,663 42,300
2019/01/18 2,655 2,668 2,639 2,657 56,700
2019/01/17 2,624 2,653 2,614 2,636 57,300
2019/01/16 2,616 2,652 2,615 2,621 51,000
2019/01/15 2,559 2,646 2,557 2,640 90,800
2019/01/11 2,632 2,632 2,591 2,598 79,400
2019/01/10 2,647 2,662 2,624 2,632 79,000
2019/01/09 2,655 2,665 2,622 2,635 82,100
2019/01/08 2,644 2,653 2,626 2,632 72,800
2019/01/07 2,620 2,640 2,583 2,635 117,600
2019/01/04 2,498 2,596 2,478 2,593 180,800

このページの先頭へ