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 |
|---|---|---|---|---|---|
| 2024/05/15 | 2,603 | 2,604 | 2,558 | 2,569 | 192,900 |
| 2024/05/14 | 2,575 | 2,608 | 2,547 | 2,599 | 308,200 |
| 2024/05/13 | 2,582 | 2,593 | 2,533 | 2,580 | 452,400 |
| 2024/05/10 | 2,490 | 2,502 | 2,479 | 2,498 | 197,900 |
| 2024/05/09 | 2,513 | 2,513 | 2,485 | 2,488 | 197,000 |
| 2024/05/08 | 2,495 | 2,511 | 2,487 | 2,488 | 139,300 |
| 2024/05/07 | 2,490 | 2,498 | 2,474 | 2,491 | 234,800 |
| 2024/05/02 | 2,485 | 2,491 | 2,463 | 2,484 | 147,800 |
| 2024/05/01 | 2,458 | 2,492 | 2,450 | 2,483 | 200,300 |
| 2024/04/30 | 2,469 | 2,471 | 2,444 | 2,468 | 163,400 |
| 2024/04/26 | 2,431 | 2,472 | 2,429 | 2,472 | 122,500 |
| 2024/04/25 | 2,458 | 2,458 | 2,431 | 2,441 | 127,100 |
| 2024/04/24 | 2,454 | 2,462 | 2,441 | 2,450 | 78,400 |
| 2024/04/23 | 2,464 | 2,468 | 2,450 | 2,454 | 100,700 |
| 2024/04/22 | 2,429 | 2,468 | 2,429 | 2,465 | 121,800 |
| 2024/04/19 | 2,440 | 2,440 | 2,396 | 2,410 | 128,800 |
| 2024/04/18 | 2,400 | 2,441 | 2,400 | 2,438 | 64,700 |
| 2024/04/17 | 2,426 | 2,426 | 2,396 | 2,400 | 124,200 |
| 2024/04/16 | 2,480 | 2,481 | 2,430 | 2,430 | 159,700 |
| 2024/04/15 | 2,493 | 2,495 | 2,477 | 2,495 | 100,600 |
| 2024/04/12 | 2,462 | 2,497 | 2,462 | 2,493 | 114,200 |
| 2024/04/11 | 2,469 | 2,478 | 2,452 | 2,461 | 101,000 |
| 2024/04/10 | 2,485 | 2,489 | 2,473 | 2,476 | 83,400 |
| 2024/04/09 | 2,470 | 2,493 | 2,461 | 2,486 | 60,600 |
| 2024/04/08 | 2,477 | 2,487 | 2,463 | 2,475 | 114,800 |
| 2024/04/05 | 2,451 | 2,491 | 2,451 | 2,462 | 122,400 |
| 2024/04/04 | 2,475 | 2,483 | 2,445 | 2,459 | 149,300 |
| 2024/04/03 | 2,465 | 2,484 | 2,463 | 2,469 | 130,100 |
| 2024/04/02 | 2,511 | 2,511 | 2,468 | 2,477 | 140,400 |
| 2024/04/01 | 2,505 | 2,516 | 2,489 | 2,504 | 130,600 |
| 2024/03/29 | 2,469 | 2,518 | 2,466 | 2,512 | 111,400 |
| 2024/03/28 | 2,510 | 2,519 | 2,466 | 2,471 | 135,200 |
| 2024/03/27 | 2,502 | 2,517 | 2,487 | 2,504 | 167,400 |
| 2024/03/26 | 2,488 | 2,495 | 2,461 | 2,483 | 136,700 |
| 2024/03/25 | 2,519 | 2,530 | 2,491 | 2,491 | 147,400 |
| 2024/03/22 | 2,496 | 2,508 | 2,475 | 2,506 | 128,200 |
| 2024/03/21 | 2,528 | 2,542 | 2,496 | 2,499 | 198,800 |
| 2024/03/19 | 2,488 | 2,525 | 2,484 | 2,523 | 119,800 |
| 2024/03/18 | 2,482 | 2,494 | 2,461 | 2,486 | 135,000 |
| 2024/03/15 | 2,465 | 2,484 | 2,450 | 2,480 | 118,300 |
| 2024/03/14 | 2,431 | 2,464 | 2,427 | 2,462 | 128,100 |
| 2024/03/13 | 2,438 | 2,447 | 2,424 | 2,435 | 106,900 |
| 2024/03/12 | 2,424 | 2,431 | 2,391 | 2,428 | 115,900 |
| 2024/03/11 | 2,413 | 2,426 | 2,396 | 2,416 | 124,900 |
| 2024/03/08 | 2,421 | 2,431 | 2,393 | 2,419 | 196,500 |
| 2024/03/07 | 2,408 | 2,432 | 2,404 | 2,431 | 134,300 |
| 2024/03/06 | 2,393 | 2,411 | 2,387 | 2,403 | 128,200 |
| 2024/03/05 | 2,389 | 2,395 | 2,352 | 2,391 | 141,900 |
| 2024/03/04 | 2,387 | 2,403 | 2,363 | 2,387 | 202,200 |
| 2024/03/01 | 2,436 | 2,438 | 2,388 | 2,399 | 249,000 |
| 2024/02/29 | 2,470 | 2,486 | 2,432 | 2,436 | 176,300 |
| 2024/02/28 | 2,450 | 2,469 | 2,441 | 2,458 | 125,800 |
| 2024/02/27 | 2,450 | 2,458 | 2,423 | 2,448 | 99,700 |
| 2024/02/26 | 2,446 | 2,462 | 2,433 | 2,446 | 163,100 |
| 2024/02/22 | 2,431 | 2,447 | 2,417 | 2,446 | 140,000 |
| 2024/02/21 | 2,410 | 2,444 | 2,406 | 2,431 | 155,100 |
| 2024/02/20 | 2,460 | 2,470 | 2,404 | 2,406 | 181,800 |
| 2024/02/19 | 2,408 | 2,460 | 2,395 | 2,454 | 151,300 |
| 2024/02/16 | 2,377 | 2,407 | 2,370 | 2,395 | 270,200 |
| 2024/02/15 | 2,482 | 2,489 | 2,345 | 2,363 | 684,500 |
| 2024/02/14 | 2,535 | 2,546 | 2,492 | 2,512 | 267,700 |
| 2024/02/13 | 2,557 | 2,560 | 2,506 | 2,540 | 149,800 |
| 2024/02/09 | 2,521 | 2,552 | 2,520 | 2,536 | 103,800 |
| 2024/02/08 | 2,545 | 2,545 | 2,514 | 2,526 | 146,500 |
| 2024/02/07 | 2,569 | 2,575 | 2,541 | 2,548 | 102,600 |
| 2024/02/06 | 2,600 | 2,603 | 2,572 | 2,572 | 113,100 |
| 2024/02/05 | 2,613 | 2,619 | 2,590 | 2,608 | 98,300 |
| 2024/02/02 | 2,607 | 2,611 | 2,581 | 2,604 | 80,000 |
| 2024/02/01 | 2,596 | 2,596 | 2,571 | 2,588 | 76,300 |
| 2024/01/31 | 2,588 | 2,600 | 2,573 | 2,600 | 82,800 |
| 2024/01/30 | 2,608 | 2,625 | 2,587 | 2,589 | 99,900 |
| 2024/01/29 | 2,580 | 2,602 | 2,580 | 2,598 | 60,100 |
| 2024/01/26 | 2,600 | 2,601 | 2,579 | 2,579 | 73,300 |
| 2024/01/25 | 2,580 | 2,601 | 2,573 | 2,593 | 68,600 |
| 2024/01/24 | 2,589 | 2,598 | 2,570 | 2,582 | 114,500 |
| 2024/01/23 | 2,610 | 2,612 | 2,580 | 2,592 | 103,600 |
| 2024/01/22 | 2,597 | 2,609 | 2,575 | 2,605 | 94,300 |
| 2024/01/19 | 2,624 | 2,628 | 2,574 | 2,574 | 121,800 |
| 2024/01/18 | 2,580 | 2,624 | 2,571 | 2,616 | 180,700 |
| 2024/01/17 | 2,563 | 2,608 | 2,558 | 2,584 | 186,100 |
| 2024/01/16 | 2,590 | 2,596 | 2,550 | 2,550 | 203,100 |
| 2024/01/15 | 2,588 | 2,613 | 2,571 | 2,609 | 126,700 |
| 2024/01/12 | 2,590 | 2,619 | 2,580 | 2,589 | 260,000 |
| 2024/01/11 | 2,612 | 2,614 | 2,574 | 2,583 | 170,100 |
| 2024/01/10 | 2,600 | 2,624 | 2,593 | 2,596 | 224,200 |
| 2024/01/09 | 2,557 | 2,595 | 2,550 | 2,595 | 216,900 |
| 2024/01/05 | 2,557 | 2,569 | 2,535 | 2,567 | 176,500 |
| 2024/01/04 | 2,560 | 2,562 | 2,507 | 2,541 | 242,300 |