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
2022/12/30 2,268 2,390 2,268 2,320 485,800
2022/12/29 2,361 2,375 2,254 2,263 899,600
2022/12/28 2,385 2,400 2,370 2,390 968,000
2022/12/27 2,342 2,400 2,342 2,372 332,200
2022/12/26 2,357 2,362 2,329 2,337 386,800
2022/12/23 2,377 2,384 2,345 2,366 159,500
2022/12/22 2,365 2,403 2,357 2,389 169,300
2022/12/21 2,372 2,376 2,340 2,371 173,200
2022/12/20 2,424 2,445 2,359 2,386 315,100
2022/12/19 2,400 2,429 2,391 2,420 292,100
2022/12/16 2,401 2,424 2,389 2,421 335,500
2022/12/15 2,395 2,408 2,381 2,394 259,900
2022/12/14 2,442 2,460 2,383 2,400 286,400
2022/12/13 2,479 2,495 2,452 2,452 204,500
2022/12/12 2,426 2,480 2,414 2,480 295,100
2022/12/09 2,400 2,463 2,396 2,434 371,100
2022/12/08 2,420 2,465 2,381 2,425 352,500
2022/12/07 2,325 2,401 2,319 2,390 196,200
2022/12/06 2,348 2,353 2,331 2,338 147,800
2022/12/05 2,339 2,367 2,321 2,347 203,600
2022/12/02 2,375 2,396 2,333 2,340 227,800
2022/12/01 2,397 2,397 2,360 2,371 188,600
2022/11/30 2,438 2,452 2,395 2,397 158,200
2022/11/29 2,410 2,437 2,394 2,433 197,000
2022/11/28 2,438 2,443 2,400 2,431 128,400
2022/11/25 2,396 2,459 2,396 2,421 259,100
2022/11/24 2,423 2,423 2,378 2,385 149,600
2022/11/22 2,415 2,433 2,403 2,414 163,400
2022/11/21 2,390 2,449 2,390 2,400 194,400
2022/11/18 2,390 2,410 2,369 2,376 184,900
2022/11/17 2,272 2,394 2,267 2,372 352,400
2022/11/16 2,281 2,324 2,236 2,268 325,800
2022/11/15 2,233 2,290 2,223 2,273 143,200
2022/11/14 2,257 2,323 2,236 2,236 379,300
2022/11/11 2,331 2,361 2,206 2,226 546,600
2022/11/10 2,314 2,332 2,295 2,331 205,800
2022/11/09 2,377 2,377 2,305 2,317 181,100
2022/11/08 2,375 2,397 2,370 2,382 101,200
2022/11/07 2,397 2,397 2,361 2,382 128,600
2022/11/04 2,353 2,413 2,325 2,390 757,500
2022/11/02 2,380 2,397 2,334 2,350 224,700
2022/11/01 2,369 2,381 2,351 2,365 122,700
2022/10/31 2,355 2,382 2,317 2,378 261,100
2022/10/28 2,303 2,348 2,295 2,342 576,800
2022/10/27 2,298 2,319 2,278 2,302 180,500
2022/10/26 2,299 2,324 2,276 2,324 157,600
2022/10/25 2,271 2,301 2,234 2,283 192,100
2022/10/24 2,364 2,364 2,267 2,277 226,200
2022/10/21 2,345 2,366 2,334 2,356 188,000
2022/10/20 2,331 2,369 2,326 2,367 115,600
2022/10/19 2,365 2,366 2,340 2,340 99,100
2022/10/18 2,341 2,377 2,321 2,360 157,900
2022/10/17 2,329 2,360 2,317 2,325 185,900
2022/10/14 2,343 2,365 2,314 2,361 218,300
2022/10/13 2,314 2,338 2,291 2,307 205,700
2022/10/12 2,254 2,329 2,246 2,312 178,900
2022/10/11 2,275 2,324 2,219 2,254 209,900
2022/10/07 2,230 2,294 2,226 2,276 249,700
2022/10/06 2,242 2,292 2,241 2,245 159,000
2022/10/05 2,233 2,259 2,210 2,228 188,400
2022/10/04 2,175 2,217 2,163 2,208 168,700
2022/10/03 2,160 2,164 2,083 2,140 200,500
2022/09/30 2,190 2,215 2,166 2,186 133,900
2022/09/29 2,167 2,212 2,167 2,209 165,200
2022/09/28 2,177 2,186 2,118 2,147 151,600
2022/09/27 2,177 2,207 2,141 2,191 149,200
2022/09/26 2,177 2,191 2,162 2,167 116,200
2022/09/22 2,156 2,193 2,147 2,193 85,100
2022/09/21 2,186 2,190 2,148 2,180 103,300
2022/09/20 2,178 2,191 2,165 2,191 76,300
2022/09/16 2,160 2,187 2,155 2,164 107,500
2022/09/15 2,117 2,186 2,117 2,181 152,800
2022/09/14 2,128 2,130 2,103 2,106 111,700
2022/09/13 2,150 2,158 2,130 2,133 71,900
2022/09/12 2,100 2,146 2,100 2,146 97,100
2022/09/09 2,050 2,098 2,050 2,089 182,100
2022/09/08 2,099 2,123 2,085 2,091 111,400
2022/09/07 2,095 2,095 2,045 2,079 157,700
2022/09/06 2,091 2,125 2,079 2,096 103,500
2022/09/05 2,121 2,122 2,096 2,097 80,800
2022/09/02 2,130 2,150 2,103 2,136 89,800
2022/09/01 2,162 2,182 2,121 2,125 118,800
2022/08/31 2,162 2,197 2,145 2,187 183,700
2022/08/30 2,187 2,210 2,175 2,188 75,400
2022/08/29 2,155 2,171 2,140 2,171 104,800
2022/08/26 2,175 2,194 2,156 2,182 68,100
2022/08/25 2,200 2,200 2,167 2,168 67,200
2022/08/24 2,231 2,236 2,198 2,198 79,200
2022/08/23 2,198 2,244 2,194 2,231 89,100
2022/08/22 2,202 2,213 2,193 2,205 74,100
2022/08/19 2,224 2,231 2,205 2,227 54,500
2022/08/18 2,217 2,237 2,206 2,206 56,100
2022/08/17 2,268 2,289 2,216 2,225 133,000
2022/08/16 2,200 2,270 2,199 2,245 199,600
2022/08/15 2,148 2,193 2,135 2,188 129,800
2022/08/12 2,102 2,157 2,073 2,148 222,100
2022/08/10 2,074 2,084 2,061 2,082 80,500
2022/08/09 2,095 2,110 2,066 2,074 112,100
2022/08/08 2,112 2,122 2,089 2,098 115,300
2022/08/05 2,110 2,135 2,110 2,128 98,400
2022/08/04 2,140 2,148 2,097 2,125 119,200
2022/08/03 2,118 2,138 2,090 2,118 117,600
2022/08/02 2,150 2,165 2,106 2,118 152,200
2022/08/01 2,149 2,171 2,148 2,165 128,000
2022/07/29 2,131 2,156 2,130 2,152 141,500
2022/07/28 2,145 2,176 2,135 2,157 596,500
2022/07/27 2,122 2,133 2,115 2,128 129,700
2022/07/26 2,144 2,172 2,131 2,143 118,700
2022/07/25 2,123 2,157 2,123 2,137 111,400
2022/07/22 2,120 2,151 2,105 2,137 113,700
2022/07/21 2,123 2,154 2,119 2,134 137,900
2022/07/20 2,108 2,128 2,095 2,113 231,200
2022/07/19 2,100 2,101 2,041 2,070 165,200
2022/07/15 2,100 2,100 2,062 2,088 150,100
2022/07/14 2,099 2,110 2,074 2,100 138,900
2022/07/13 2,091 2,116 2,080 2,101 145,100
2022/07/12 2,127 2,131 2,061 2,083 216,700
2022/07/11 2,121 2,158 2,111 2,154 205,400
2022/07/08 2,093 2,138 2,050 2,115 448,800
2022/07/07 2,278 2,282 2,031 2,080 880,300
2022/07/06 2,340 2,347 2,277 2,278 115,000
2022/07/05 2,325 2,344 2,304 2,331 132,000
2022/07/04 2,360 2,384 2,284 2,308 151,600
2022/07/01 2,380 2,391 2,335 2,346 362,500
2022/06/30 2,257 2,410 2,257 2,386 605,600
2022/06/29 2,190 2,248 2,180 2,245 990,400
2022/06/28 2,191 2,210 2,171 2,198 1,248,100
2022/06/27 2,222 2,229 2,193 2,200 323,900
2022/06/24 2,175 2,212 2,168 2,206 158,600
2022/06/23 2,186 2,204 2,177 2,177 205,000
2022/06/22 2,219 2,220 2,187 2,190 132,400
2022/06/21 2,186 2,227 2,186 2,208 161,200
2022/06/20 2,236 2,243 2,170 2,184 203,600
2022/06/17 2,225 2,241 2,204 2,230 288,600
2022/06/16 2,273 2,273 2,238 2,251 198,100
2022/06/15 2,285 2,287 2,227 2,234 148,700
2022/06/14 2,256 2,287 2,220 2,284 247,300
2022/06/13 2,239 2,287 2,228 2,267 257,900
2022/06/10 2,211 2,266 2,200 2,259 270,200
2022/06/09 2,239 2,248 2,210 2,219 290,800
2022/06/08 2,257 2,257 2,203 2,250 411,700
2022/06/07 2,315 2,315 2,251 2,252 247,900
2022/06/06 2,266 2,315 2,253 2,315 228,200
2022/06/03 2,263 2,265 2,235 2,264 328,600
2022/06/02 2,237 2,251 2,225 2,251 115,300
2022/06/01 2,249 2,266 2,228 2,247 130,600
2022/05/31 2,284 2,286 2,243 2,244 159,500
2022/05/30 2,287 2,291 2,259 2,284 340,800
2022/05/27 2,240 2,277 2,218 2,277 240,600
2022/05/26 2,194 2,233 2,194 2,218 101,200
2022/05/25 2,216 2,217 2,182 2,185 120,900
2022/05/24 2,227 2,233 2,195 2,227 134,300
2022/05/23 2,221 2,230 2,184 2,227 136,000
2022/05/20 2,163 2,204 2,153 2,204 242,200
2022/05/19 2,101 2,141 2,101 2,141 90,200
2022/05/18 2,141 2,155 2,131 2,144 125,200
2022/05/17 2,125 2,138 2,090 2,108 125,600
2022/05/16 2,124 2,139 2,100 2,126 150,100
2022/05/13 2,079 2,122 2,073 2,109 284,100
2022/05/12 2,070 2,074 2,042 2,058 92,400
2022/05/11 2,029 2,075 2,029 2,074 134,400
2022/05/10 2,047 2,050 2,012 2,029 136,800
2022/05/09 2,104 2,104 2,069 2,075 129,600
2022/05/06 2,086 2,156 2,047 2,105 623,700
2022/05/02 2,074 2,093 2,065 2,068 117,600
2022/04/28 2,057 2,084 2,016 2,080 418,900
2022/04/27 2,025 2,063 2,024 2,063 284,400
2022/04/26 2,020 2,061 2,020 2,050 133,900
2022/04/25 2,030 2,045 1,994 2,009 167,700
2022/04/22 2,054 2,064 2,043 2,050 197,800
2022/04/21 2,085 2,100 2,052 2,069 88,500
2022/04/20 2,062 2,085 2,051 2,083 115,900
2022/04/19 2,060 2,060 2,022 2,033 76,600
2022/04/18 2,030 2,066 2,023 2,051 101,800
2022/04/15 2,032 2,056 2,031 2,044 127,200
2022/04/14 2,050 2,067 2,033 2,036 93,600
2022/04/13 1,999 2,038 1,994 2,033 132,500
2022/04/12 1,978 1,998 1,972 1,990 109,500
2022/04/11 1,984 2,001 1,959 1,969 117,700
2022/04/08 2,043 2,043 1,963 1,979 309,000
2022/04/07 2,096 2,096 2,050 2,064 107,500
2022/04/06 2,131 2,149 2,115 2,120 114,600
2022/04/05 2,138 2,157 2,128 2,150 146,700
2022/04/04 2,120 2,141 2,105 2,133 122,500
2022/04/01 2,093 2,124 2,079 2,121 164,400
2022/03/31 2,096 2,127 2,090 2,104 186,600
2022/03/30 2,086 2,109 2,063 2,094 389,500
2022/03/29 2,065 2,093 2,044 2,090 155,300
2022/03/28 2,088 2,105 2,061 2,066 123,600
2022/03/25 2,060 2,091 2,055 2,081 197,300
2022/03/24 2,039 2,055 2,028 2,047 125,000
2022/03/23 2,040 2,058 2,029 2,049 214,100
2022/03/22 1,986 2,020 1,977 2,014 214,600
2022/03/18 2,028 2,038 1,978 1,981 203,900
2022/03/17 2,012 2,036 2,004 2,036 205,000
2022/03/16 1,954 1,990 1,953 1,981 139,700
2022/03/15 1,919 1,949 1,911 1,942 92,900
2022/03/14 1,875 1,915 1,873 1,902 111,800
2022/03/11 1,859 1,873 1,850 1,850 79,500
2022/03/10 1,845 1,875 1,842 1,865 99,600
2022/03/09 1,843 1,869 1,804 1,807 118,600
2022/03/08 1,820 1,857 1,805 1,816 163,800
2022/03/07 1,830 1,858 1,816 1,842 154,400
2022/03/04 1,886 1,900 1,853 1,854 121,600
2022/03/03 1,895 1,915 1,883 1,886 95,000
2022/03/02 1,919 1,926 1,878 1,878 143,000
2022/03/01 1,975 1,975 1,945 1,952 92,100
2022/02/28 1,939 1,978 1,926 1,969 119,500
2022/02/25 1,886 1,943 1,886 1,941 113,100
2022/02/24 1,927 1,936 1,871 1,899 163,400
2022/02/22 1,928 1,967 1,924 1,954 132,500
2022/02/21 1,988 1,989 1,948 1,951 121,800
2022/02/18 2,001 2,025 1,991 2,016 124,200
2022/02/17 2,009 2,053 2,001 2,025 190,400
2022/02/16 2,006 2,027 1,969 2,007 174,000
2022/02/15 1,945 2,035 1,945 1,992 329,500
2022/02/14 1,937 1,959 1,915 1,926 135,300
2022/02/10 1,943 1,968 1,939 1,957 109,000
2022/02/09 1,968 1,982 1,915 1,932 162,200
2022/02/08 1,892 1,956 1,889 1,956 218,700
2022/02/07 1,860 1,909 1,856 1,886 186,700
2022/02/04 1,819 1,868 1,806 1,866 158,100
2022/02/03 1,840 1,847 1,808 1,819 94,200
2022/02/02 1,798 1,845 1,798 1,843 161,500
2022/02/01 1,784 1,801 1,771 1,779 90,600
2022/01/31 1,758 1,788 1,758 1,781 93,400
2022/01/28 1,725 1,762 1,715 1,757 158,100
2022/01/27 1,750 1,753 1,700 1,707 230,700
2022/01/26 1,795 1,803 1,758 1,758 99,300
2022/01/25 1,785 1,792 1,766 1,788 115,500
2022/01/24 1,756 1,789 1,745 1,789 76,400
2022/01/21 1,753 1,765 1,720 1,765 177,400
2022/01/20 1,770 1,782 1,755 1,769 145,300
2022/01/19 1,800 1,820 1,773 1,782 168,100
2022/01/18 1,798 1,835 1,793 1,805 113,100
2022/01/17 1,776 1,807 1,776 1,790 99,200
2022/01/14 1,779 1,789 1,765 1,785 154,700
2022/01/13 1,830 1,830 1,783 1,783 229,800
2022/01/12 1,836 1,858 1,833 1,841 103,400
2022/01/11 1,820 1,844 1,802 1,843 136,400
2022/01/07 1,847 1,857 1,812 1,822 162,000
2022/01/06 1,910 1,934 1,846 1,846 247,900
2022/01/05 1,895 1,949 1,892 1,941 262,900
2022/01/04 1,903 1,912 1,871 1,893 174,600

このページの先頭へ