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
2025-02-072,6032,6192,5912,603133,8002,603
2025-02-062,5992,6122,5902,603151,1002,603
2025-02-052,5872,5972,5732,590128,8002,590
2025-02-042,5982,5982,5642,579146,6002,579
2025-02-032,5672,6042,5332,581204,2002,581
2025-01-312,6502,6702,5682,580303,8002,580
2025-01-302,5282,6682,5232,668594,4002,668
2025-01-292,4622,5402,4482,538356,6002,538
2025-01-282,3982,4632,3982,462375,9002,462
2025-01-272,3602,3942,3592,394181,0002,394
2025-01-242,3392,3602,3392,343123,4002,343
2025-01-232,2992,3382,2862,330148,7002,330
2025-01-222,3192,3262,2962,31465,5002,314
2025-01-212,3112,3222,3042,30984,3002,309
2025-01-202,3002,3002,2752,298106,7002,298
2025-01-172,3232,3242,2982,309108,3002,309
2025-01-162,3022,3302,2912,326133,9002,326
2025-01-152,2822,3062,2722,306169,8002,306
2025-01-142,2832,2832,2362,262245,8002,262
2025-01-102,2752,2922,2622,279192,3002,279
2025-01-092,2872,3022,2722,282293,9002,282
2025-01-082,3912,3912,3162,319346,8002,319
2025-01-072,4112,4192,3912,400213,1002,400
2025-01-062,3852,4172,3802,401286,0002,401

分割・併合履歴 : [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株