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 |
---|---|---|---|---|---|---|
2025-02-07 | 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