8179 ロイヤルホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,490 | 2,500 | 2,452 | 2,481 | 154,500 | 2,481 |
| 2025-04-03 | 2,469 | 2,518 | 2,453 | 2,514 | 130,600 | 2,514 |
| 2025-04-02 | 2,535 | 2,542 | 2,503 | 2,508 | 136,600 | 2,508 |
| 2025-04-01 | 2,567 | 2,568 | 2,513 | 2,518 | 144,200 | 2,518 |
| 2025-03-31 | 2,599 | 2,599 | 2,535 | 2,554 | 190,700 | 2,554 |
| 2025-03-28 | 2,637 | 2,639 | 2,609 | 2,625 | 108,300 | 2,625 |
| 2025-03-27 | 2,620 | 2,657 | 2,620 | 2,654 | 155,900 | 2,654 |
| 2025-03-26 | 2,609 | 2,632 | 2,609 | 2,615 | 101,900 | 2,615 |
| 2025-03-25 | 2,630 | 2,646 | 2,573 | 2,606 | 113,900 | 2,606 |
| 2025-03-24 | 2,616 | 2,628 | 2,600 | 2,624 | 84,500 | 2,624 |
| 2025-03-21 | 2,617 | 2,633 | 2,601 | 2,616 | 90,700 | 2,616 |
| 2025-03-19 | 2,608 | 2,658 | 2,603 | 2,616 | 176,600 | 2,616 |
| 2025-03-18 | 2,598 | 2,618 | 2,586 | 2,608 | 120,500 | 2,608 |
| 2025-03-17 | 2,589 | 2,609 | 2,561 | 2,581 | 116,100 | 2,581 |
| 2025-03-14 | 2,577 | 2,598 | 2,559 | 2,588 | 120,600 | 2,588 |
| 2025-03-13 | 2,579 | 2,595 | 2,577 | 2,595 | 118,000 | 2,595 |
| 2025-03-12 | 2,561 | 2,586 | 2,552 | 2,574 | 140,700 | 2,574 |
| 2025-03-11 | 2,530 | 2,561 | 2,501 | 2,561 | 157,200 | 2,561 |
| 2025-03-10 | 2,526 | 2,547 | 2,509 | 2,536 | 121,800 | 2,536 |
| 2025-03-07 | 2,515 | 2,530 | 2,483 | 2,526 | 122,000 | 2,526 |
| 2025-03-06 | 2,480 | 2,545 | 2,474 | 2,537 | 228,200 | 2,537 |
| 2025-03-05 | 2,459 | 2,477 | 2,452 | 2,457 | 132,300 | 2,457 |
| 2025-03-04 | 2,439 | 2,449 | 2,428 | 2,446 | 122,400 | 2,446 |
| 2025-03-03 | 2,393 | 2,448 | 2,380 | 2,434 | 183,900 | 2,434 |
| 2025-02-28 | 2,400 | 2,409 | 2,370 | 2,370 | 269,000 | 2,370 |
| 2025-02-27 | 2,333 | 2,396 | 2,329 | 2,396 | 134,300 | 2,396 |
| 2025-02-26 | 2,356 | 2,368 | 2,330 | 2,342 | 167,100 | 2,342 |
| 2025-02-25 | 2,382 | 2,382 | 2,345 | 2,356 | 190,100 | 2,356 |
| 2025-02-21 | 2,350 | 2,385 | 2,349 | 2,382 | 214,000 | 2,382 |
| 2025-02-20 | 2,376 | 2,380 | 2,346 | 2,360 | 194,000 | 2,360 |
| 2025-02-19 | 2,400 | 2,410 | 2,378 | 2,378 | 156,900 | 2,378 |
| 2025-02-18 | 2,413 | 2,429 | 2,387 | 2,396 | 295,900 | 2,396 |
| 2025-02-17 | 2,606 | 2,624 | 2,426 | 2,426 | 404,400 | 2,426 |
| 2025-02-14 | 2,659 | 2,662 | 2,628 | 2,640 | 141,000 | 2,640 |
| 2025-02-13 | 2,637 | 2,659 | 2,629 | 2,659 | 159,900 | 2,659 |
| 2025-02-12 | 2,625 | 2,639 | 2,608 | 2,637 | 131,400 | 2,637 |
| 2025-02-10 | 2,598 | 2,630 | 2,592 | 2,619 | 149,200 | 2,619 |
| 2025-02-07 | 2,603 | 2,619 | 2,591 | 2,603 | 133,800 | 2,603 |
| 2025-02-06 | 2,599 | 2,612 | 2,590 | 2,603 | 151,100 | 2,603 |
| 2025-02-05 | 2,587 | 2,597 | 2,573 | 2,590 | 128,800 | 2,590 |
| 2025-02-04 | 2,598 | 2,598 | 2,564 | 2,579 | 146,600 | 2,579 |
| 2025-02-03 | 2,567 | 2,604 | 2,533 | 2,581 | 204,200 | 2,581 |
| 2025-01-31 | 2,650 | 2,670 | 2,568 | 2,580 | 303,800 | 2,580 |
| 2025-01-30 | 2,528 | 2,668 | 2,523 | 2,668 | 594,400 | 2,668 |
| 2025-01-29 | 2,462 | 2,540 | 2,448 | 2,538 | 356,600 | 2,538 |
| 2025-01-28 | 2,398 | 2,463 | 2,398 | 2,462 | 375,900 | 2,462 |
| 2025-01-27 | 2,360 | 2,394 | 2,359 | 2,394 | 181,000 | 2,394 |
| 2025-01-24 | 2,339 | 2,360 | 2,339 | 2,343 | 123,400 | 2,343 |
| 2025-01-23 | 2,299 | 2,338 | 2,286 | 2,330 | 148,700 | 2,330 |
| 2025-01-22 | 2,319 | 2,326 | 2,296 | 2,314 | 65,500 | 2,314 |
| 2025-01-21 | 2,311 | 2,322 | 2,304 | 2,309 | 84,300 | 2,309 |
| 2025-01-20 | 2,300 | 2,300 | 2,275 | 2,298 | 106,700 | 2,298 |
| 2025-01-17 | 2,323 | 2,324 | 2,298 | 2,309 | 108,300 | 2,309 |
| 2025-01-16 | 2,302 | 2,330 | 2,291 | 2,326 | 133,900 | 2,326 |
| 2025-01-15 | 2,282 | 2,306 | 2,272 | 2,306 | 169,800 | 2,306 |
| 2025-01-14 | 2,283 | 2,283 | 2,236 | 2,262 | 245,800 | 2,262 |
| 2025-01-10 | 2,275 | 2,292 | 2,262 | 2,279 | 192,300 | 2,279 |
| 2025-01-09 | 2,287 | 2,302 | 2,272 | 2,282 | 293,900 | 2,282 |
| 2025-01-08 | 2,391 | 2,391 | 2,316 | 2,319 | 346,800 | 2,319 |
| 2025-01-07 | 2,411 | 2,419 | 2,391 | 2,400 | 213,100 | 2,400 |
| 2025-01-06 | 2,385 | 2,417 | 2,380 | 2,401 | 286,000 | 2,401 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株