ロイヤルホールディングス(8179) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/23 - - - - -
2021/06/22 2,265.0 2,294.0 2,241.0 2,270.0 133,100
2021/06/21 2,200.0 2,232.0 2,188.0 2,215.0 179,100
2021/06/18 2,239.0 2,269.0 2,212.0 2,218.0 407,000
2021/06/17 2,227.0 2,265.0 2,225.0 2,240.0 182,600
2021/06/16 2,257.0 2,309.0 2,206.0 2,212.0 307,800
2021/06/15 2,310.0 2,311.0 2,242.0 2,246.0 246,800
2021/06/14 2,318.0 2,353.0 2,284.0 2,292.0 175,600
2021/06/11 2,365.0 2,369.0 2,325.0 2,325.0 187,600
2021/06/10 2,403.0 2,406.0 2,310.0 2,353.0 407,800
2021/06/09 2,325.0 2,435.0 2,312.0 2,411.0 681,800
2021/06/08 2,270.0 2,333.0 2,250.0 2,311.0 338,800
2021/06/07 2,233.0 2,282.0 2,197.0 2,267.0 395,000
2021/06/04 2,114.0 2,210.0 2,088.0 2,197.0 425,200
2021/06/03 2,090.0 2,143.0 2,090.0 2,132.0 317,300
2021/06/02 2,060.0 2,088.0 2,044.0 2,088.0 182,300
2021/06/01 2,048.0 2,053.0 2,027.0 2,051.0 143,700
2021/05/31 2,021.0 2,074.0 2,021.0 2,036.0 219,700
2021/05/28 2,018.0 2,025.0 1,990.0 2,020.0 358,600
2021/05/27 2,052.0 2,072.0 2,003.0 2,003.0 221,000
2021/05/26 2,012.0 2,059.0 1,998.0 2,052.0 167,900
2021/05/25 2,058.0 2,065.0 2,017.0 2,021.0 147,300
2021/05/24 2,014.0 2,067.0 2,002.0 2,058.0 135,200
2021/05/21 2,020.0 2,030.0 1,996.0 2,012.0 177,100
2021/05/20 2,082.0 2,086.0 2,030.0 2,032.0 256,500
2021/05/19 2,086.0 2,114.0 2,080.0 2,088.0 164,300
2021/05/18 2,035.0 2,108.0 2,024.0 2,099.0 462,900
2021/05/17 1,925.0 2,027.0 1,925.0 2,023.0 485,200
2021/05/14 1,855.0 1,887.0 1,841.0 1,876.0 340,900
2021/05/13 1,873.0 1,883.0 1,835.0 1,842.0 182,600
2021/05/12 1,910.0 1,914.0 1,866.0 1,880.0 185,800
2021/05/11 1,939.0 1,961.0 1,913.0 1,917.0 135,800
2021/05/10 1,952.0 1,970.0 1,941.0 1,957.0 168,800
2021/05/07 1,935.0 1,946.0 1,905.0 1,945.0 527,800
2021/05/06 1,904.0 1,928.0 1,896.0 1,914.0 185,500
2021/04/30 1,898.0 1,928.0 1,890.0 1,899.0 289,300
2021/04/28 1,918.0 1,918.0 1,887.0 1,897.0 185,400
2021/04/27 1,918.0 1,928.0 1,895.0 1,908.0 140,200
2021/04/26 1,906.0 1,936.0 1,897.0 1,921.0 122,600
2021/04/23 1,896.0 1,937.0 1,889.0 1,906.0 192,700
2021/04/22 1,905.0 1,922.0 1,882.0 1,890.0 115,700
2021/04/21 1,900.0 1,905.0 1,871.0 1,881.0 159,000
2021/04/20 1,965.0 1,972.0 1,917.0 1,917.0 192,800
2021/04/19 2,069.0 2,083.0 1,985.0 1,985.0 179,000
2021/04/16 2,015.0 2,075.0 1,993.0 2,072.0 191,900
2021/04/15 2,038.0 2,047.0 2,010.0 2,011.0 134,900
2021/04/14 2,039.0 2,049.0 2,008.0 2,015.0 104,000
2021/04/13 2,050.0 2,068.0 2,035.0 2,043.0 112,900
2021/04/12 2,026.0 2,058.0 2,007.0 2,041.0 217,200
2021/04/09 1,992.0 2,011.0 1,968.0 1,996.0 216,200