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
2020/08/07 1,604.0 1,653.0 1,595.0 1,642.0 199,300
2020/08/06 1,605.0 1,610.0 1,582.0 1,592.0 83,400
2020/08/05 1,600.0 1,612.0 1,555.0 1,605.0 124,000
2020/08/04 1,540.0 1,615.0 1,539.0 1,614.0 209,500
2020/08/03 1,490.0 1,533.0 1,484.0 1,515.0 121,300
2020/07/31 1,524.0 1,543.0 1,486.0 1,486.0 343,200
2020/07/30 1,605.0 1,627.0 1,525.0 1,534.0 307,700
2020/07/29 1,684.0 1,686.0 1,605.0 1,609.0 253,300
2020/07/28 1,740.0 1,740.0 1,688.0 1,692.0 128,800
2020/07/27 1,715.0 1,748.0 1,700.0 1,742.0 130,800
2020/07/22 1,762.0 1,779.0 1,742.0 1,744.0 95,000
2020/07/21 1,749.0 1,771.0 1,742.0 1,759.0 105,300
2020/07/20 1,745.0 1,758.0 1,716.0 1,752.0 143,500
2020/07/17 1,799.0 1,799.0 1,733.0 1,748.0 189,200
2020/07/16 1,783.0 1,818.0 1,763.0 1,788.0 273,300
2020/07/15 1,690.0 1,743.0 1,687.0 1,743.0 248,600
2020/07/14 1,682.0 1,697.0 1,658.0 1,658.0 119,000
2020/07/13 1,657.0 1,723.0 1,657.0 1,708.0 193,100
2020/07/10 1,700.0 1,714.0 1,633.0 1,636.0 347,700
2020/07/09 1,763.0 1,769.0 1,726.0 1,726.0 88,000
2020/07/08 1,778.0 1,812.0 1,762.0 1,762.0 103,200
2020/07/07 1,791.0 1,791.0 1,765.0 1,781.0 121,100
2020/07/06 1,716.0 1,803.0 1,708.0 1,793.0 183,800
2020/07/03 1,784.0 1,795.0 1,718.0 1,736.0 166,500
2020/07/02 1,777.0 1,833.0 1,774.0 1,784.0 252,500
2020/07/01 1,860.0 1,860.0 1,780.0 1,781.0 211,700
2020/06/30 1,919.0 1,930.0 1,874.0 1,874.0 124,900
2020/06/29 1,937.0 1,940.0 1,872.0 1,890.0 698,700
2020/06/26 1,984.0 1,986.0 1,944.0 1,963.0 738,800
2020/06/25 1,990.0 2,000.0 1,979.0 1,980.0 244,600
2020/06/24 2,016.0 2,033.0 2,000.0 2,003.0 157,600
2020/06/23 1,987.0 2,013.0 1,977.0 2,007.0 212,800
2020/06/22 1,969.0 1,976.0 1,955.0 1,968.0 88,500
2020/06/19 1,960.0 1,977.0 1,940.0 1,977.0 105,400
2020/06/18 1,950.0 1,967.0 1,936.0 1,967.0 96,600
2020/06/17 1,963.0 1,970.0 1,931.0 1,953.0 106,600
2020/06/16 1,934.0 1,978.0 1,927.0 1,971.0 138,000
2020/06/15 1,947.0 1,960.0 1,895.0 1,895.0 190,900
2020/06/12 1,929.0 1,956.0 1,900.0 1,947.0 203,000
2020/06/11 2,013.0 2,029.0 1,969.0 1,969.0 209,600
2020/06/10 2,029.0 2,044.0 2,003.0 2,034.0 182,100
2020/06/09 2,035.0 2,067.0 2,019.0 2,037.0 370,400
2020/06/08 2,035.0 2,054.0 2,019.0 2,050.0 360,600
2020/06/05 2,009.0 2,029.0 1,985.0 2,025.0 192,200
2020/06/04 1,994.0 2,009.0 1,975.0 2,008.0 190,400
2020/06/03 1,999.0 1,999.0 1,953.0 1,990.0 183,500
2020/06/02 1,903.0 1,991.0 1,903.0 1,971.0 256,800
2020/06/01 1,974.0 1,974.0 1,918.0 1,930.0 240,700
2020/05/29 1,987.0 2,007.0 1,966.0 1,976.0 312,000
2020/05/28 2,011.0 2,019.0 1,996.0 2,011.0 282,200