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
2021/12/30 1,837 1,915 1,827 1,898 398,600
2021/12/29 1,819 1,839 1,789 1,835 702,300
2021/12/28 1,806 1,837 1,801 1,837 852,600
2021/12/27 1,874 1,874 1,792 1,807 644,800
2021/12/24 1,877 1,892 1,873 1,877 191,700
2021/12/23 1,868 1,880 1,863 1,871 180,400
2021/12/22 1,893 1,893 1,863 1,868 156,900
2021/12/21 1,887 1,891 1,861 1,871 153,900
2021/12/20 1,880 1,892 1,858 1,858 181,800
2021/12/17 1,928 1,928 1,891 1,899 172,400
2021/12/16 1,928 1,935 1,912 1,928 119,000
2021/12/15 1,910 1,930 1,900 1,921 131,800
2021/12/14 1,889 1,906 1,881 1,903 127,900
2021/12/13 1,916 1,917 1,890 1,901 121,700
2021/12/10 1,895 1,918 1,878 1,906 165,000
2021/12/09 1,933 1,944 1,905 1,909 266,100
2021/12/08 1,930 1,937 1,905 1,927 167,400
2021/12/07 1,881 1,918 1,876 1,918 168,800
2021/12/06 1,868 1,880 1,844 1,863 143,200
2021/12/03 1,828 1,876 1,822 1,876 224,500
2021/12/02 1,835 1,839 1,800 1,801 254,800
2021/12/01 1,838 1,858 1,811 1,842 211,000
2021/11/30 1,822 1,868 1,813 1,819 311,400
2021/11/29 1,847 1,868 1,802 1,802 353,200
2021/11/26 1,920 1,931 1,872 1,887 346,300
2021/11/25 1,970 1,972 1,919 1,931 200,000
2021/11/24 1,973 2,001 1,962 1,967 174,600
2021/11/22 1,910 1,973 1,890 1,973 208,700
2021/11/19 1,928 1,929 1,897 1,920 585,200
2021/11/18 1,974 1,974 1,922 1,933 302,700
2021/11/17 2,020 2,026 1,981 1,983 295,900
2021/11/16 2,025 2,033 1,997 2,033 308,400
2021/11/15 2,087 2,140 2,040 2,047 390,100
2021/11/12 2,067 2,084 2,054 2,064 722,100
2021/11/11 2,053 2,069 2,041 2,058 146,400
2021/11/10 2,079 2,092 2,053 2,063 106,900
2021/11/09 2,132 2,142 2,080 2,080 161,900
2021/11/08 2,095 2,154 2,095 2,144 236,700
2021/11/05 2,094 2,114 2,073 2,111 261,600
2021/11/04 2,109 2,112 2,070 2,098 146,200
2021/11/02 2,104 2,158 2,099 2,109 162,900
2021/11/01 2,097 2,118 2,080 2,100 200,700
2021/10/29 2,057 2,091 2,035 2,067 227,000
2021/10/28 2,019 2,078 2,015 2,059 158,900
2021/10/27 2,020 2,038 1,997 2,035 153,600
2021/10/26 2,050 2,071 2,012 2,020 177,900
2021/10/25 2,075 2,082 2,050 2,051 110,300
2021/10/22 2,116 2,116 2,077 2,084 176,300
2021/10/21 2,142 2,159 2,111 2,130 202,800
2021/10/20 2,084 2,181 2,065 2,163 238,900
2021/10/19 2,116 2,130 2,058 2,085 111,600
2021/10/18 2,110 2,125 2,099 2,116 87,700
2021/10/15 2,098 2,112 2,087 2,107 124,100
2021/10/14 2,035 2,074 2,004 2,074 97,300
2021/10/13 2,095 2,098 2,040 2,041 121,900
2021/10/12 2,129 2,129 2,086 2,100 132,800
2021/10/11 2,110 2,146 2,101 2,142 116,700
2021/10/08 2,100 2,151 2,097 2,119 149,700
2021/10/07 2,148 2,148 2,071 2,072 142,100
2021/10/06 2,235 2,236 2,138 2,154 122,800
2021/10/05 2,239 2,252 2,198 2,217 130,300
2021/10/04 2,230 2,276 2,225 2,265 185,900
2021/10/01 2,235 2,235 2,156 2,190 153,000
2021/09/30 2,240 2,274 2,227 2,254 152,300
2021/09/29 2,191 2,239 2,167 2,239 178,100
2021/09/28 2,215 2,245 2,192 2,224 198,100
2021/09/27 2,167 2,229 2,167 2,192 173,000
2021/09/24 2,174 2,183 2,150 2,155 101,000
2021/09/22 2,116 2,179 2,115 2,129 150,700
2021/09/21 2,068 2,146 2,062 2,139 122,700
2021/09/17 2,070 2,109 2,054 2,103 116,000
2021/09/16 2,117 2,117 2,055 2,063 124,400
2021/09/15 2,144 2,146 2,075 2,109 136,900
2021/09/14 2,153 2,163 2,130 2,163 132,500
2021/09/13 2,079 2,135 2,070 2,135 98,800
2021/09/10 2,098 2,118 2,082 2,092 129,200
2021/09/09 2,060 2,096 2,052 2,095 118,600
2021/09/08 2,040 2,078 2,040 2,065 133,500
2021/09/07 2,010 2,033 1,990 2,033 137,900
2021/09/06 1,989 2,007 1,985 1,999 102,500
2021/09/03 1,955 1,978 1,945 1,975 117,000
2021/09/02 1,930 1,942 1,904 1,942 123,600
2021/09/01 1,949 1,962 1,934 1,937 88,200
2021/08/31 1,975 1,977 1,925 1,934 122,600
2021/08/30 1,967 1,977 1,930 1,971 102,000
2021/08/27 1,948 1,960 1,936 1,943 67,300
2021/08/26 1,943 1,969 1,939 1,955 70,300
2021/08/25 1,969 1,980 1,926 1,943 97,200
2021/08/24 1,941 1,974 1,941 1,960 105,900
2021/08/23 1,931 1,954 1,931 1,947 78,600
2021/08/20 1,901 1,934 1,901 1,912 81,100
2021/08/19 1,929 1,941 1,910 1,911 58,900
2021/08/18 1,901 1,941 1,885 1,938 106,600
2021/08/17 1,955 1,986 1,915 1,925 112,800
2021/08/16 1,940 1,973 1,929 1,948 168,100
2021/08/13 1,990 2,004 1,939 1,956 156,300
2021/08/12 1,991 2,009 1,983 1,990 115,800
2021/08/11 1,949 1,984 1,944 1,976 133,800
2021/08/10 1,861 1,948 1,861 1,946 155,100
2021/08/06 1,883 1,903 1,869 1,875 85,000
2021/08/05 1,871 1,904 1,866 1,869 134,100
2021/08/04 1,921 1,932 1,884 1,887 137,400
2021/08/03 1,965 1,972 1,924 1,925 98,700
2021/08/02 1,972 1,986 1,945 1,976 112,200
2021/07/30 1,970 1,977 1,939 1,961 114,700
2021/07/29 1,970 1,996 1,967 1,983 146,200
2021/07/28 1,974 1,989 1,959 1,964 120,200
2021/07/27 1,949 1,986 1,949 1,986 110,200
2021/07/26 1,945 1,966 1,920 1,929 115,300
2021/07/21 1,945 1,960 1,922 1,922 115,500
2021/07/20 1,950 1,966 1,926 1,931 160,600
2021/07/19 1,985 1,994 1,969 1,971 157,500
2021/07/16 1,999 2,022 1,989 1,993 104,100
2021/07/15 2,022 2,023 1,995 1,998 158,700
2021/07/14 2,010 2,024 1,998 2,023 180,700
2021/07/13 2,065 2,075 2,027 2,034 96,600
2021/07/12 2,080 2,095 2,051 2,065 151,300
2021/07/09 2,040 2,067 2,020 2,060 257,000
2021/07/08 2,052 2,106 2,004 2,059 422,400
2021/07/07 2,180 2,193 2,142 2,144 128,600
2021/07/06 2,177 2,212 2,168 2,195 113,800
2021/07/05 2,197 2,201 2,164 2,166 135,800
2021/07/02 2,203 2,239 2,201 2,212 185,500
2021/07/01 2,186 2,221 2,177 2,204 111,500
2021/06/30 2,173 2,193 2,145 2,175 156,700
2021/06/29 2,202 2,205 2,142 2,178 700,200
2021/06/28 2,230 2,242 2,215 2,224 924,500
2021/06/25 2,233 2,239 2,218 2,224 215,600
2021/06/24 2,270 2,273 2,213 2,218 165,000
2021/06/23 2,268 2,285 2,250 2,273 115,300
2021/06/22 2,265 2,294 2,241 2,270 133,100
2021/06/21 2,200 2,232 2,188 2,215 179,100
2021/06/18 2,239 2,269 2,212 2,218 407,000
2021/06/17 2,227 2,265 2,225 2,240 182,600
2021/06/16 2,257 2,309 2,206 2,212 307,800
2021/06/15 2,310 2,311 2,242 2,246 246,800
2021/06/14 2,318 2,353 2,284 2,292 175,600
2021/06/11 2,365 2,369 2,325 2,325 187,600
2021/06/10 2,403 2,406 2,310 2,353 407,800
2021/06/09 2,325 2,435 2,312 2,411 681,800
2021/06/08 2,270 2,333 2,250 2,311 338,800
2021/06/07 2,233 2,282 2,197 2,267 395,000
2021/06/04 2,114 2,210 2,088 2,197 425,200
2021/06/03 2,090 2,143 2,090 2,132 317,300
2021/06/02 2,060 2,088 2,044 2,088 182,300
2021/06/01 2,048 2,053 2,027 2,051 143,700
2021/05/31 2,021 2,074 2,021 2,036 219,700
2021/05/28 2,018 2,025 1,990 2,020 358,600
2021/05/27 2,052 2,072 2,003 2,003 221,000
2021/05/26 2,012 2,059 1,998 2,052 167,900
2021/05/25 2,058 2,065 2,017 2,021 147,300
2021/05/24 2,014 2,067 2,002 2,058 135,200
2021/05/21 2,020 2,030 1,996 2,012 177,100
2021/05/20 2,082 2,086 2,030 2,032 256,500
2021/05/19 2,086 2,114 2,080 2,088 164,300
2021/05/18 2,035 2,108 2,024 2,099 462,900
2021/05/17 1,925 2,027 1,925 2,023 485,200
2021/05/14 1,855 1,887 1,841 1,876 340,900
2021/05/13 1,873 1,883 1,835 1,842 182,600
2021/05/12 1,910 1,914 1,866 1,880 185,800
2021/05/11 1,939 1,961 1,913 1,917 135,800
2021/05/10 1,952 1,970 1,941 1,957 168,800
2021/05/07 1,935 1,946 1,905 1,945 527,800
2021/05/06 1,904 1,928 1,896 1,914 185,500
2021/04/30 1,898 1,928 1,890 1,899 289,300
2021/04/28 1,918 1,918 1,887 1,897 185,400
2021/04/27 1,918 1,928 1,895 1,908 140,200
2021/04/26 1,906 1,936 1,897 1,921 122,600
2021/04/23 1,896 1,937 1,889 1,906 192,700
2021/04/22 1,905 1,922 1,882 1,890 115,700
2021/04/21 1,900 1,905 1,871 1,881 159,000
2021/04/20 1,965 1,972 1,917 1,917 192,800
2021/04/19 2,069 2,083 1,985 1,985 179,000
2021/04/16 2,015 2,075 1,993 2,072 191,900
2021/04/15 2,038 2,047 2,010 2,011 134,900
2021/04/14 2,039 2,049 2,008 2,015 104,000
2021/04/13 2,050 2,068 2,035 2,043 112,900
2021/04/12 2,026 2,058 2,007 2,041 217,200
2021/04/09 1,992 2,011 1,968 1,996 216,200
2021/04/08 2,015 2,015 1,988 1,991 119,400
2021/04/07 2,037 2,070 2,015 2,023 170,200
2021/04/06 2,035 2,040 1,984 2,036 130,700
2021/04/05 2,000 2,038 1,998 2,028 105,200
2021/04/02 2,017 2,017 1,981 1,997 140,800
2021/04/01 2,002 2,010 1,951 1,959 197,000
2021/03/31 2,070 2,071 2,002 2,002 172,200
2021/03/30 2,115 2,128 2,065 2,071 166,900
2021/03/29 2,090 2,163 2,087 2,113 270,400
2021/03/26 2,070 2,075 2,040 2,072 128,000
2021/03/25 2,013 2,058 2,010 2,030 132,100
2021/03/24 2,060 2,064 1,990 2,000 223,800
2021/03/23 2,120 2,133 2,088 2,088 213,100
2021/03/22 2,065 2,142 2,051 2,135 271,700
2021/03/19 1,999 2,068 1,985 2,068 294,000
2021/03/18 1,930 2,008 1,917 1,999 344,100
2021/03/17 1,880 1,924 1,879 1,924 155,100
2021/03/16 1,880 1,902 1,870 1,900 156,800
2021/03/15 1,838 1,875 1,833 1,875 121,900
2021/03/12 1,860 1,860 1,812 1,839 244,300
2021/03/11 1,880 1,882 1,856 1,864 196,100
2021/03/10 1,900 1,936 1,885 1,894 157,800
2021/03/09 1,881 1,904 1,865 1,894 198,200
2021/03/08 1,899 1,908 1,856 1,861 115,200
2021/03/05 1,898 1,898 1,840 1,888 147,200
2021/03/04 1,904 1,917 1,878 1,889 149,200
2021/03/03 1,915 1,953 1,903 1,917 116,500
2021/03/02 1,950 1,950 1,893 1,912 134,600
2021/03/01 1,920 1,953 1,912 1,950 183,900
2021/02/26 1,955 1,955 1,904 1,909 165,500
2021/02/25 1,957 1,975 1,932 1,970 186,000
2021/02/24 1,907 1,954 1,893 1,925 246,100
2021/02/22 1,865 1,907 1,865 1,885 142,800
2021/02/19 1,893 1,906 1,840 1,842 266,000
2021/02/18 1,907 1,957 1,888 1,894 247,500
2021/02/17 1,856 1,919 1,856 1,907 206,100
2021/02/16 1,895 1,926 1,842 1,846 273,500
2021/02/15 1,918 1,937 1,886 1,927 201,600
2021/02/12 1,897 1,914 1,872 1,908 102,300
2021/02/10 1,854 1,901 1,852 1,896 105,800
2021/02/09 1,915 1,920 1,856 1,862 152,000
2021/02/08 1,915 1,942 1,911 1,919 147,200
2021/02/05 1,899 1,926 1,896 1,909 133,900
2021/02/04 1,922 1,925 1,894 1,897 91,400
2021/02/03 1,895 1,930 1,895 1,915 150,200
2021/02/02 1,843 1,888 1,828 1,885 139,500
2021/02/01 1,836 1,859 1,827 1,843 116,600
2021/01/29 1,866 1,874 1,832 1,849 150,000
2021/01/28 1,822 1,870 1,806 1,865 170,600
2021/01/27 1,842 1,870 1,817 1,835 130,300
2021/01/26 1,830 1,850 1,816 1,842 137,400
2021/01/25 1,800 1,823 1,799 1,818 91,300
2021/01/22 1,804 1,825 1,791 1,791 143,500
2021/01/21 1,816 1,854 1,791 1,817 218,500
2021/01/20 1,762 1,800 1,750 1,797 133,900
2021/01/19 1,690 1,782 1,688 1,780 324,400
2021/01/18 1,717 1,732 1,678 1,684 279,100
2021/01/15 1,706 1,749 1,699 1,740 236,900
2021/01/14 1,667 1,705 1,664 1,704 187,600
2021/01/13 1,674 1,680 1,657 1,667 148,700
2021/01/12 1,676 1,689 1,658 1,677 172,200
2021/01/08 1,663 1,679 1,648 1,676 217,600
2021/01/07 1,696 1,715 1,667 1,668 288,600
2021/01/06 1,702 1,725 1,690 1,694 177,300
2021/01/05 1,750 1,750 1,693 1,693 237,600
2021/01/04 1,820 1,820 1,737 1,757 268,400

このページの先頭へ