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
2020/12/30 1,867 1,875 1,840 1,840 193,400
2020/12/29 1,876 1,910 1,840 1,874 914,400
2020/12/28 1,949 1,956 1,870 1,888 848,800
2020/12/25 1,948 1,958 1,941 1,949 232,200
2020/12/24 1,942 1,964 1,935 1,939 193,000
2020/12/23 1,965 1,972 1,935 1,941 163,400
2020/12/22 1,952 1,967 1,945 1,953 157,300
2020/12/21 1,972 1,978 1,954 1,960 110,100
2020/12/18 1,955 1,970 1,938 1,967 155,500
2020/12/17 1,960 1,979 1,940 1,957 195,200
2020/12/16 1,952 1,971 1,946 1,950 105,400
2020/12/15 1,934 1,955 1,923 1,935 141,300
2020/12/14 1,960 1,977 1,945 1,951 157,500
2020/12/11 1,938 1,965 1,926 1,963 220,100
2020/12/10 1,954 1,955 1,927 1,944 252,800
2020/12/09 1,928 1,947 1,911 1,943 308,200
2020/12/08 1,886 1,931 1,871 1,925 284,300
2020/12/07 1,909 1,912 1,881 1,886 160,600
2020/12/04 1,900 1,912 1,892 1,904 240,000
2020/12/03 1,871 1,895 1,856 1,887 333,900
2020/12/02 1,826 1,875 1,801 1,867 241,000
2020/12/01 1,797 1,809 1,786 1,808 161,300
2020/11/30 1,821 1,821 1,782 1,782 332,900
2020/11/27 1,810 1,846 1,803 1,841 257,700
2020/11/26 1,839 1,839 1,814 1,820 231,400
2020/11/25 1,935 1,935 1,851 1,854 179,600
2020/11/24 1,895 1,928 1,881 1,905 186,100
2020/11/20 1,851 1,873 1,835 1,859 160,400
2020/11/19 1,919 1,927 1,858 1,870 275,100
2020/11/18 1,972 1,972 1,911 1,915 170,500
2020/11/17 1,939 1,991 1,933 1,974 349,400
2020/11/16 1,883 1,930 1,879 1,890 220,900
2020/11/13 1,940 1,941 1,850 1,862 312,300
2020/11/12 2,015 2,034 1,967 1,981 179,200
2020/11/11 2,024 2,035 2,002 2,035 260,400
2020/11/10 1,950 2,040 1,947 2,023 483,000
2020/11/09 1,889 1,892 1,847 1,847 114,900
2020/11/06 1,874 1,881 1,857 1,869 132,700
2020/11/05 1,842 1,873 1,830 1,866 148,000
2020/11/04 1,847 1,854 1,829 1,844 130,300
2020/11/02 1,786 1,823 1,786 1,811 114,900
2020/10/30 1,830 1,831 1,764 1,771 134,200
2020/10/29 1,832 1,865 1,823 1,844 72,900
2020/10/28 1,870 1,873 1,831 1,864 94,500
2020/10/27 1,879 1,880 1,855 1,878 59,300
2020/10/26 1,884 1,913 1,876 1,883 112,200
2020/10/23 1,841 1,884 1,828 1,873 98,900
2020/10/22 1,870 1,870 1,819 1,836 107,800
2020/10/21 1,850 1,907 1,850 1,885 113,000
2020/10/20 1,822 1,864 1,817 1,839 104,300
2020/10/19 1,767 1,825 1,765 1,821 101,400
2020/10/16 1,827 1,827 1,729 1,753 242,700
2020/10/15 1,859 1,873 1,831 1,832 92,300
2020/10/14 1,872 1,883 1,857 1,860 43,400
2020/10/13 1,876 1,886 1,853 1,871 51,500
2020/10/12 1,874 1,874 1,854 1,866 55,700
2020/10/09 1,899 1,899 1,853 1,875 105,400
2020/10/08 1,910 1,915 1,888 1,892 96,100
2020/10/07 1,892 1,908 1,868 1,897 79,000
2020/10/06 1,893 1,910 1,874 1,893 87,600
2020/10/05 1,880 1,899 1,864 1,889 92,200
2020/10/02 1,837 1,867 1,826 1,842 144,500
2020/09/30 1,876 1,891 1,818 1,818 116,900
2020/09/29 1,890 1,895 1,871 1,879 110,300
2020/09/28 1,869 1,903 1,863 1,899 150,800
2020/09/25 1,866 1,895 1,847 1,855 124,700
2020/09/24 1,916 1,919 1,861 1,864 139,300
2020/09/23 1,942 1,947 1,914 1,930 115,000
2020/09/18 1,943 1,975 1,929 1,962 143,500
2020/09/17 1,932 1,948 1,922 1,935 88,200
2020/09/16 1,906 1,939 1,906 1,932 116,500
2020/09/15 1,914 1,914 1,872 1,901 79,800
2020/09/14 1,911 1,935 1,900 1,918 89,600
2020/09/11 1,930 1,930 1,884 1,906 146,600
2020/09/10 1,900 1,915 1,889 1,907 107,000
2020/09/09 1,882 1,911 1,857 1,882 117,300
2020/09/08 1,860 1,916 1,858 1,913 146,400
2020/09/07 1,845 1,868 1,838 1,855 86,200
2020/09/04 1,816 1,829 1,802 1,829 71,800
2020/09/03 1,850 1,853 1,818 1,833 83,100
2020/09/02 1,835 1,840 1,810 1,820 91,400
2020/09/01 1,840 1,850 1,821 1,838 104,600
2020/08/31 1,885 1,923 1,844 1,844 174,500
2020/08/28 1,818 1,862 1,780 1,805 187,600
2020/08/27 1,854 1,862 1,785 1,785 125,500
2020/08/26 1,783 1,857 1,779 1,854 202,400
2020/08/25 1,752 1,794 1,752 1,784 126,300
2020/08/24 1,761 1,775 1,729 1,740 86,900
2020/08/21 1,722 1,749 1,710 1,749 144,800
2020/08/20 1,692 1,704 1,674 1,691 97,300
2020/08/19 1,662 1,692 1,655 1,692 86,400
2020/08/18 1,664 1,669 1,645 1,662 141,900
2020/08/17 1,710 1,710 1,667 1,673 220,700
2020/08/14 1,750 1,772 1,722 1,733 328,900
2020/08/13 1,779 1,814 1,763 1,781 258,700
2020/08/12 1,713 1,761 1,704 1,752 185,400
2020/08/11 1,649 1,748 1,649 1,746 225,800
2020/08/07 1,604 1,653 1,595 1,642 199,300
2020/08/06 1,605 1,610 1,582 1,592 83,400
2020/08/05 1,600 1,612 1,555 1,605 124,000
2020/08/04 1,540 1,615 1,539 1,614 209,500
2020/08/03 1,490 1,533 1,484 1,515 121,300
2020/07/31 1,524 1,543 1,486 1,486 343,200
2020/07/30 1,605 1,627 1,525 1,534 307,700
2020/07/29 1,684 1,686 1,605 1,609 253,300
2020/07/28 1,740 1,740 1,688 1,692 128,800
2020/07/27 1,715 1,748 1,700 1,742 130,800
2020/07/22 1,762 1,779 1,742 1,744 95,000
2020/07/21 1,749 1,771 1,742 1,759 105,300
2020/07/20 1,745 1,758 1,716 1,752 143,500
2020/07/17 1,799 1,799 1,733 1,748 189,200
2020/07/16 1,783 1,818 1,763 1,788 273,300
2020/07/15 1,690 1,743 1,687 1,743 248,600
2020/07/14 1,682 1,697 1,658 1,658 119,000
2020/07/13 1,657 1,723 1,657 1,708 193,100
2020/07/10 1,700 1,714 1,633 1,636 347,700
2020/07/09 1,763 1,769 1,726 1,726 88,000
2020/07/08 1,778 1,812 1,762 1,762 103,200
2020/07/07 1,791 1,791 1,765 1,781 121,100
2020/07/06 1,716 1,803 1,708 1,793 183,800
2020/07/03 1,784 1,795 1,718 1,736 166,500
2020/07/02 1,777 1,833 1,774 1,784 252,500
2020/07/01 1,860 1,860 1,780 1,781 211,700
2020/06/30 1,919 1,930 1,874 1,874 124,900
2020/06/29 1,937 1,940 1,872 1,890 698,700
2020/06/26 1,984 1,986 1,944 1,963 738,800
2020/06/25 1,990 2,000 1,979 1,980 244,600
2020/06/24 2,016 2,033 2,000 2,003 157,600
2020/06/23 1,987 2,013 1,977 2,007 212,800
2020/06/22 1,969 1,976 1,955 1,968 88,500
2020/06/19 1,960 1,977 1,940 1,977 105,400
2020/06/18 1,950 1,967 1,936 1,967 96,600
2020/06/17 1,963 1,970 1,931 1,953 106,600
2020/06/16 1,934 1,978 1,927 1,971 138,000
2020/06/15 1,947 1,960 1,895 1,895 190,900
2020/06/12 1,929 1,956 1,900 1,947 203,000
2020/06/11 2,013 2,029 1,969 1,969 209,600
2020/06/10 2,029 2,044 2,003 2,034 182,100
2020/06/09 2,035 2,067 2,019 2,037 370,400
2020/06/08 2,035 2,054 2,019 2,050 360,600
2020/06/05 2,009 2,029 1,985 2,025 192,200
2020/06/04 1,994 2,009 1,975 2,008 190,400
2020/06/03 1,999 1,999 1,953 1,990 183,500
2020/06/02 1,903 1,991 1,903 1,971 256,800
2020/06/01 1,974 1,974 1,918 1,930 240,700
2020/05/29 1,987 2,007 1,966 1,976 312,000
2020/05/28 2,011 2,019 1,996 2,011 282,200
2020/05/27 2,036 2,052 1,986 1,986 321,300
2020/05/26 1,989 2,031 1,960 2,021 472,500
2020/05/25 1,870 1,924 1,869 1,924 243,500
2020/05/22 1,847 1,857 1,805 1,849 193,900
2020/05/21 1,858 1,869 1,822 1,827 231,900
2020/05/20 1,805 1,859 1,779 1,858 275,800
2020/05/19 1,902 1,910 1,797 1,812 388,200
2020/05/18 1,700 1,836 1,700 1,812 552,200
2020/05/15 1,660 1,742 1,615 1,702 1,457,000
2020/05/14 1,859 1,899 1,848 1,848 205,700
2020/05/13 1,897 1,920 1,870 1,910 128,900
2020/05/12 1,962 1,962 1,904 1,914 237,700
2020/05/11 1,853 1,947 1,841 1,947 356,200
2020/05/08 1,764 1,831 1,755 1,812 307,500
2020/05/07 1,737 1,753 1,711 1,729 221,800
2020/05/01 1,778 1,784 1,742 1,760 359,400
2020/04/30 1,780 1,813 1,769 1,785 219,700
2020/04/28 1,703 1,744 1,682 1,741 204,100
2020/04/27 1,692 1,702 1,672 1,700 152,400
2020/04/24 1,698 1,703 1,669 1,692 235,400
2020/04/23 1,698 1,725 1,685 1,700 163,300
2020/04/22 1,690 1,734 1,667 1,697 221,100
2020/04/21 1,719 1,722 1,690 1,699 145,500
2020/04/20 1,697 1,731 1,683 1,723 143,900
2020/04/17 1,734 1,759 1,694 1,704 181,500
2020/04/16 1,661 1,708 1,658 1,707 127,500
2020/04/15 1,661 1,703 1,645 1,681 161,100
2020/04/14 1,623 1,678 1,610 1,667 179,500
2020/04/13 1,650 1,661 1,626 1,635 159,900
2020/04/10 1,671 1,687 1,621 1,663 197,100
2020/04/09 1,680 1,688 1,625 1,670 280,900
2020/04/08 1,568 1,698 1,551 1,697 432,100
2020/04/07 1,508 1,582 1,490 1,574 625,900
2020/04/06 1,400 1,485 1,378 1,400 974,800
2020/04/03 1,590 1,608 1,456 1,466 514,400
2020/04/02 1,638 1,666 1,601 1,605 363,500
2020/04/01 1,719 1,759 1,669 1,678 354,100
2020/03/31 1,791 1,818 1,752 1,759 154,800
2020/03/30 1,767 1,809 1,737 1,788 343,100
2020/03/27 1,897 1,919 1,806 1,863 342,500
2020/03/26 1,819 1,886 1,763 1,857 287,400
2020/03/25 1,850 1,929 1,849 1,899 346,100
2020/03/24 1,917 1,920 1,774 1,825 372,200
2020/03/23 1,817 1,899 1,783 1,877 475,600
2020/03/19 1,599 1,806 1,574 1,784 477,900
2020/03/18 1,539 1,598 1,508 1,544 242,100
2020/03/17 1,413 1,544 1,398 1,530 313,400
2020/03/16 1,524 1,557 1,461 1,466 352,700
2020/03/13 1,450 1,518 1,415 1,476 341,300
2020/03/12 1,608 1,629 1,560 1,577 345,600
2020/03/11 1,695 1,731 1,671 1,671 197,100
2020/03/10 1,601 1,717 1,593 1,700 337,500
2020/03/09 1,750 1,759 1,674 1,685 342,800
2020/03/06 1,810 1,813 1,760 1,773 261,200
2020/03/05 1,889 1,891 1,846 1,850 147,500
2020/03/04 1,822 1,873 1,820 1,853 213,600
2020/03/03 1,972 1,977 1,847 1,847 206,000
2020/03/02 1,750 1,919 1,750 1,883 363,700
2020/02/28 1,800 1,869 1,768 1,792 497,500
2020/02/27 1,980 1,980 1,888 1,893 321,100
2020/02/26 1,977 1,995 1,952 1,994 289,700
2020/02/25 2,000 2,027 1,980 2,009 324,800
2020/02/21 2,120 2,147 2,106 2,106 195,700
2020/02/20 2,160 2,173 2,123 2,128 164,300
2020/02/19 2,181 2,208 2,171 2,175 172,600
2020/02/18 2,292 2,292 2,160 2,160 291,100
2020/02/17 2,298 2,336 2,295 2,295 319,700
2020/02/14 2,393 2,405 2,358 2,370 126,700
2020/02/13 2,407 2,410 2,391 2,406 72,300
2020/02/12 2,417 2,426 2,397 2,401 64,600
2020/02/10 2,413 2,422 2,402 2,416 49,700
2020/02/07 2,414 2,435 2,414 2,419 64,300
2020/02/06 2,423 2,437 2,416 2,425 101,400
2020/02/05 2,393 2,424 2,393 2,414 68,700
2020/02/04 2,354 2,393 2,350 2,392 101,200
2020/02/03 2,350 2,377 2,339 2,368 130,100
2020/01/31 2,374 2,408 2,374 2,398 85,800
2020/01/30 2,405 2,419 2,362 2,374 119,600
2020/01/29 2,371 2,393 2,365 2,392 99,100
2020/01/28 2,370 2,373 2,343 2,371 188,400
2020/01/27 2,440 2,440 2,387 2,395 280,000
2020/01/24 2,465 2,468 2,440 2,447 90,700
2020/01/23 2,467 2,478 2,457 2,472 105,500
2020/01/22 2,465 2,481 2,462 2,470 69,200
2020/01/21 2,473 2,479 2,461 2,465 61,700
2020/01/20 2,482 2,495 2,478 2,483 77,500
2020/01/17 2,465 2,479 2,457 2,479 88,500
2020/01/16 2,464 2,466 2,451 2,460 62,600
2020/01/15 2,452 2,458 2,440 2,455 89,000
2020/01/14 2,456 2,467 2,437 2,452 108,900
2020/01/10 2,468 2,483 2,455 2,455 91,000
2020/01/09 2,470 2,474 2,458 2,467 106,000
2020/01/08 2,459 2,464 2,417 2,440 192,500
2020/01/07 2,455 2,485 2,455 2,479 142,400
2020/01/06 2,457 2,464 2,431 2,443 171,000

このページの先頭へ