8179 ロイヤルホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,485 | 2,491 | 2,463 | 2,484 | 147,800 | 2,484 |
| 2024-05-01 | 2,458 | 2,492 | 2,450 | 2,483 | 200,300 | 2,483 |
| 2024-04-30 | 2,469 | 2,471 | 2,444 | 2,468 | 163,400 | 2,468 |
| 2024-04-26 | 2,431 | 2,472 | 2,429 | 2,472 | 122,500 | 2,472 |
| 2024-04-25 | 2,458 | 2,458 | 2,431 | 2,441 | 127,100 | 2,441 |
| 2024-04-24 | 2,454 | 2,462 | 2,441 | 2,450 | 78,400 | 2,450 |
| 2024-04-23 | 2,464 | 2,468 | 2,450 | 2,454 | 100,700 | 2,454 |
| 2024-04-22 | 2,429 | 2,468 | 2,429 | 2,465 | 121,800 | 2,465 |
| 2024-04-19 | 2,440 | 2,440 | 2,396 | 2,410 | 128,800 | 2,410 |
| 2024-04-18 | 2,400 | 2,441 | 2,400 | 2,438 | 64,700 | 2,438 |
| 2024-04-17 | 2,426 | 2,426 | 2,396 | 2,400 | 124,200 | 2,400 |
| 2024-04-16 | 2,480 | 2,481 | 2,430 | 2,430 | 159,700 | 2,430 |
| 2024-04-15 | 2,493 | 2,495 | 2,477 | 2,495 | 100,600 | 2,495 |
| 2024-04-12 | 2,462 | 2,497 | 2,462 | 2,493 | 114,200 | 2,493 |
| 2024-04-11 | 2,469 | 2,478 | 2,452 | 2,461 | 101,000 | 2,461 |
| 2024-04-10 | 2,485 | 2,489 | 2,473 | 2,476 | 83,400 | 2,476 |
| 2024-04-09 | 2,470 | 2,493 | 2,461 | 2,486 | 60,600 | 2,486 |
| 2024-04-08 | 2,477 | 2,487 | 2,463 | 2,475 | 114,800 | 2,475 |
| 2024-04-05 | 2,451 | 2,491 | 2,451 | 2,462 | 122,400 | 2,462 |
| 2024-04-04 | 2,475 | 2,483 | 2,445 | 2,459 | 149,300 | 2,459 |
| 2024-04-03 | 2,465 | 2,484 | 2,463 | 2,469 | 130,100 | 2,469 |
| 2024-04-02 | 2,511 | 2,511 | 2,468 | 2,477 | 140,400 | 2,477 |
| 2024-04-01 | 2,505 | 2,516 | 2,489 | 2,504 | 130,600 | 2,504 |
| 2024-03-29 | 2,469 | 2,518 | 2,466 | 2,512 | 111,400 | 2,512 |
| 2024-03-28 | 2,510 | 2,519 | 2,466 | 2,471 | 135,200 | 2,471 |
| 2024-03-27 | 2,502 | 2,517 | 2,487 | 2,504 | 167,400 | 2,504 |
| 2024-03-26 | 2,488 | 2,495 | 2,461 | 2,483 | 136,700 | 2,483 |
| 2024-03-25 | 2,519 | 2,530 | 2,491 | 2,491 | 147,400 | 2,491 |
| 2024-03-22 | 2,496 | 2,508 | 2,475 | 2,506 | 128,200 | 2,506 |
| 2024-03-21 | 2,528 | 2,542 | 2,496 | 2,499 | 198,800 | 2,499 |
| 2024-03-19 | 2,488 | 2,525 | 2,484 | 2,523 | 119,800 | 2,523 |
| 2024-03-18 | 2,482 | 2,494 | 2,461 | 2,486 | 135,000 | 2,486 |
| 2024-03-15 | 2,465 | 2,484 | 2,450 | 2,480 | 118,300 | 2,480 |
| 2024-03-14 | 2,431 | 2,464 | 2,427 | 2,462 | 128,100 | 2,462 |
| 2024-03-13 | 2,438 | 2,447 | 2,424 | 2,435 | 106,900 | 2,435 |
| 2024-03-12 | 2,424 | 2,431 | 2,391 | 2,428 | 115,900 | 2,428 |
| 2024-03-11 | 2,413 | 2,426 | 2,396 | 2,416 | 124,900 | 2,416 |
| 2024-03-08 | 2,421 | 2,431 | 2,393 | 2,419 | 196,500 | 2,419 |
| 2024-03-07 | 2,408 | 2,432 | 2,404 | 2,431 | 134,300 | 2,431 |
| 2024-03-06 | 2,393 | 2,411 | 2,387 | 2,403 | 128,200 | 2,403 |
| 2024-03-05 | 2,389 | 2,395 | 2,352 | 2,391 | 141,900 | 2,391 |
| 2024-03-04 | 2,387 | 2,403 | 2,363 | 2,387 | 202,200 | 2,387 |
| 2024-03-01 | 2,436 | 2,438 | 2,388 | 2,399 | 249,000 | 2,399 |
| 2024-02-29 | 2,470 | 2,486 | 2,432 | 2,436 | 176,300 | 2,436 |
| 2024-02-28 | 2,450 | 2,469 | 2,441 | 2,458 | 125,800 | 2,458 |
| 2024-02-27 | 2,450 | 2,458 | 2,423 | 2,448 | 99,700 | 2,448 |
| 2024-02-26 | 2,446 | 2,462 | 2,433 | 2,446 | 163,100 | 2,446 |
| 2024-02-22 | 2,431 | 2,447 | 2,417 | 2,446 | 140,000 | 2,446 |
| 2024-02-21 | 2,410 | 2,444 | 2,406 | 2,431 | 155,100 | 2,431 |
| 2024-02-20 | 2,460 | 2,470 | 2,404 | 2,406 | 181,800 | 2,406 |
| 2024-02-19 | 2,408 | 2,460 | 2,395 | 2,454 | 151,300 | 2,454 |
| 2024-02-16 | 2,377 | 2,407 | 2,370 | 2,395 | 270,200 | 2,395 |
| 2024-02-15 | 2,482 | 2,489 | 2,345 | 2,363 | 684,500 | 2,363 |
| 2024-02-14 | 2,535 | 2,546 | 2,492 | 2,512 | 267,700 | 2,512 |
| 2024-02-13 | 2,557 | 2,560 | 2,506 | 2,540 | 149,800 | 2,540 |
| 2024-02-09 | 2,521 | 2,552 | 2,520 | 2,536 | 103,800 | 2,536 |
| 2024-02-08 | 2,545 | 2,545 | 2,514 | 2,526 | 146,500 | 2,526 |
| 2024-02-07 | 2,569 | 2,575 | 2,541 | 2,548 | 102,600 | 2,548 |
| 2024-02-06 | 2,600 | 2,603 | 2,572 | 2,572 | 113,100 | 2,572 |
| 2024-02-05 | 2,613 | 2,619 | 2,590 | 2,608 | 98,300 | 2,608 |
| 2024-02-02 | 2,607 | 2,611 | 2,581 | 2,604 | 80,000 | 2,604 |
| 2024-02-01 | 2,596 | 2,596 | 2,571 | 2,588 | 76,300 | 2,588 |
| 2024-01-31 | 2,588 | 2,600 | 2,573 | 2,600 | 82,800 | 2,600 |
| 2024-01-30 | 2,608 | 2,625 | 2,587 | 2,589 | 99,900 | 2,589 |
| 2024-01-29 | 2,580 | 2,602 | 2,580 | 2,598 | 60,100 | 2,598 |
| 2024-01-26 | 2,600 | 2,601 | 2,579 | 2,579 | 73,300 | 2,579 |
| 2024-01-25 | 2,580 | 2,601 | 2,573 | 2,593 | 68,600 | 2,593 |
| 2024-01-24 | 2,589 | 2,598 | 2,570 | 2,582 | 114,500 | 2,582 |
| 2024-01-23 | 2,610 | 2,612 | 2,580 | 2,592 | 103,600 | 2,592 |
| 2024-01-22 | 2,597 | 2,609 | 2,575 | 2,605 | 94,300 | 2,605 |
| 2024-01-19 | 2,624 | 2,628 | 2,574 | 2,574 | 121,800 | 2,574 |
| 2024-01-18 | 2,580 | 2,624 | 2,571 | 2,616 | 180,700 | 2,616 |
| 2024-01-17 | 2,563 | 2,608 | 2,558 | 2,584 | 186,100 | 2,584 |
| 2024-01-16 | 2,590 | 2,596 | 2,550 | 2,550 | 203,100 | 2,550 |
| 2024-01-15 | 2,588 | 2,613 | 2,571 | 2,609 | 126,700 | 2,609 |
| 2024-01-12 | 2,590 | 2,619 | 2,580 | 2,589 | 260,000 | 2,589 |
| 2024-01-11 | 2,612 | 2,614 | 2,574 | 2,583 | 170,100 | 2,583 |
| 2024-01-10 | 2,600 | 2,624 | 2,593 | 2,596 | 224,200 | 2,596 |
| 2024-01-09 | 2,557 | 2,595 | 2,550 | 2,595 | 216,900 | 2,595 |
| 2024-01-05 | 2,557 | 2,569 | 2,535 | 2,567 | 176,500 | 2,567 |
| 2024-01-04 | 2,560 | 2,562 | 2,507 | 2,541 | 242,300 | 2,541 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
