8179 ロイヤルホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,547	2,590	2,541	2,580	294,300	2,580
2023-12-28	2,468	2,557	2,464	2,556	895,200	2,556
2023-12-27	2,479	2,502	2,470	2,496	1,206,500	2,496
2023-12-26	2,536	2,548	2,486	2,487	523,000	2,487
2023-12-25	2,532	2,543	2,522	2,539	259,300	2,539
2023-12-22	2,508	2,534	2,506	2,519	163,200	2,519
2023-12-21	2,511	2,512	2,489	2,505	161,400	2,505
2023-12-20	2,500	2,531	2,499	2,524	168,800	2,524
2023-12-19	2,504	2,513	2,475	2,508	155,900	2,508
2023-12-18	2,476	2,499	2,460	2,497	211,400	2,497
2023-12-15	2,463	2,484	2,447	2,476	268,900	2,476
2023-12-14	2,543	2,555	2,472	2,473	373,400	2,473
2023-12-13	2,581	2,601	2,543	2,543	211,200	2,543
2023-12-12	2,569	2,588	2,556	2,558	177,500	2,558
2023-12-11	2,565	2,571	2,537	2,555	268,100	2,555
2023-12-08	2,592	2,616	2,535	2,543	458,000	2,543
2023-12-07	2,617	2,626	2,607	2,609	212,800	2,609
2023-12-06	2,622	2,639	2,605	2,628	194,000	2,628
2023-12-05	2,646	2,662	2,609	2,611	135,200	2,611
2023-12-04	2,650	2,663	2,632	2,642	125,800	2,642
2023-12-01	2,668	2,671	2,642	2,650	130,600	2,650
2023-11-30	2,646	2,678	2,641	2,676	145,200	2,676
2023-11-29	2,658	2,673	2,647	2,648	90,300	2,648
2023-11-28	2,620	2,670	2,607	2,670	168,300	2,670
2023-11-27	2,636	2,638	2,596	2,605	228,300	2,605
2023-11-24	2,666	2,666	2,616	2,637	187,300	2,637
2023-11-22	2,631	2,652	2,622	2,650	161,800	2,650
2023-11-21	2,653	2,666	2,636	2,644	135,900	2,644
2023-11-20	2,673	2,693	2,646	2,646	214,800	2,646
2023-11-17	2,647	2,677	2,640	2,669	219,300	2,669
2023-11-16	2,686	2,705	2,637	2,643	277,900	2,643
2023-11-15	2,642	2,723	2,617	2,694	338,700	2,694
2023-11-14	2,661	2,728	2,619	2,619	607,100	2,619
2023-11-13	2,570	2,584	2,546	2,561	241,300	2,561
2023-11-10	2,561	2,566	2,529	2,566	184,200	2,566
2023-11-09	2,521	2,572	2,506	2,565	203,600	2,565
2023-11-08	2,555	2,561	2,516	2,545	163,800	2,545
2023-11-07	2,589	2,592	2,558	2,560	163,800	2,560
2023-11-06	2,580	2,600	2,562	2,594	243,400	2,594
2023-11-02	2,595	2,595	2,548	2,570	183,000	2,570
2023-11-01	2,574	2,605	2,562	2,595	229,600	2,595
2023-10-31	2,522	2,568	2,500	2,567	173,200	2,567
2023-10-30	2,507	2,533	2,505	2,515	222,300	2,515
2023-10-27	2,483	2,508	2,473	2,508	125,700	2,508
2023-10-26	2,477	2,514	2,464	2,470	144,500	2,470
2023-10-25	2,499	2,500	2,474	2,477	128,900	2,477
2023-10-24	2,457	2,499	2,436	2,487	214,900	2,487
2023-10-23	2,430	2,456	2,422	2,435	154,400	2,435
2023-10-20	2,460	2,470	2,432	2,434	108,100	2,434
2023-10-19	2,450	2,487	2,440	2,460	93,400	2,460
2023-10-18	2,433	2,466	2,419	2,461	224,600	2,461
2023-10-17	2,445	2,470	2,413	2,423	141,400	2,423
2023-10-16	2,485	2,492	2,417	2,423	219,100	2,423
2023-10-13	2,532	2,538	2,492	2,495	243,600	2,495
2023-10-12	2,535	2,550	2,519	2,539	113,900	2,539
2023-10-11	2,572	2,583	2,538	2,538	116,800	2,538
2023-10-10	2,578	2,578	2,556	2,565	92,300	2,565
2023-10-06	2,555	2,575	2,550	2,555	85,100	2,555
2023-10-05	2,505	2,541	2,505	2,536	151,600	2,536
2023-10-04	2,530	2,543	2,491	2,506	247,500	2,506
2023-10-03	2,585	2,596	2,557	2,557	140,900	2,557
2023-10-02	2,661	2,666	2,585	2,585	198,200	2,585
2023-09-29	2,680	2,705	2,651	2,657	132,900	2,657
2023-09-28	2,664	2,679	2,633	2,668	151,700	2,668
2023-09-27	2,674	2,689	2,652	2,689	138,700	2,689
2023-09-26	2,685	2,691	2,668	2,682	72,300	2,682
2023-09-25	2,651	2,686	2,628	2,685	123,000	2,685
2023-09-22	2,608	2,653	2,607	2,642	126,100	2,642
2023-09-21	2,620	2,642	2,608	2,618	100,400	2,618
2023-09-20	2,684	2,684	2,626	2,626	163,900	2,626
2023-09-19	2,687	2,689	2,661	2,684	123,400	2,684
2023-09-15	2,698	2,700	2,672	2,692	135,400	2,692
2023-09-14	2,686	2,696	2,657	2,692	140,500	2,692
2023-09-13	2,708	2,710	2,687	2,699	75,200	2,699
2023-09-12	2,672	2,712	2,672	2,711	110,900	2,711
2023-09-11	2,685	2,690	2,653	2,669	79,400	2,669
2023-09-08	2,680	2,696	2,676	2,678	101,000	2,678
2023-09-07	2,675	2,699	2,669	2,692	82,600	2,692
2023-09-06	2,717	2,717	2,670	2,680	213,300	2,680
2023-09-05	2,732	2,732	2,710	2,717	91,000	2,717
2023-09-04	2,710	2,758	2,708	2,732	180,100	2,732
2023-09-01	2,680	2,692	2,666	2,692	176,500	2,692
2023-08-31	2,625	2,660	2,615	2,659	157,700	2,659
2023-08-30	2,653	2,653	2,622	2,624	129,800	2,624
2023-08-29	2,636	2,657	2,630	2,654	92,600	2,654
2023-08-28	2,667	2,667	2,601	2,632	109,500	2,632
2023-08-25	2,650	2,668	2,641	2,647	87,400	2,647
2023-08-24	2,663	2,674	2,642	2,660	78,700	2,660
2023-08-23	2,618	2,661	2,618	2,661	66,700	2,661
2023-08-22	2,643	2,643	2,610	2,632	124,000	2,632
2023-08-21	2,589	2,655	2,588	2,644	147,000	2,644
2023-08-18	2,640	2,643	2,584	2,591	187,600	2,591
2023-08-17	2,742	2,742	2,662	2,675	149,200	2,675
2023-08-16	2,786	2,786	2,731	2,731	120,400	2,731
2023-08-15	2,789	2,809	2,768	2,791	204,400	2,791
2023-08-14	2,732	2,807	2,732	2,804	497,600	2,804
2023-08-10	2,713	2,744	2,687	2,725	194,500	2,725
2023-08-09	2,675	2,736	2,643	2,707	301,100	2,707
2023-08-08	2,708	2,729	2,690	2,725	278,700	2,725
2023-08-07	2,646	2,705	2,613	2,703	392,000	2,703
2023-08-04	2,620	2,650	2,609	2,646	144,600	2,646
2023-08-03	2,623	2,627	2,601	2,621	137,600	2,621
2023-08-02	2,648	2,648	2,614	2,634	201,100	2,634
2023-08-01	2,660	2,676	2,646	2,658	165,700	2,658
2023-07-31	2,655	2,665	2,635	2,653	172,400	2,653
2023-07-28	2,623	2,643	2,603	2,643	451,400	2,643
2023-07-27	2,625	2,634	2,610	2,626	92,700	2,626
2023-07-26	2,626	2,628	2,594	2,616	114,700	2,616
2023-07-25	2,642	2,646	2,624	2,633	114,400	2,633
2023-07-24	2,635	2,656	2,624	2,642	137,800	2,642
2023-07-21	2,600	2,614	2,590	2,612	104,700	2,612
2023-07-20	2,594	2,621	2,592	2,605	102,500	2,605
2023-07-19	2,583	2,596	2,566	2,592	165,100	2,592
2023-07-18	2,561	2,582	2,544	2,575	91,800	2,575
2023-07-14	2,584	2,593	2,535	2,569	179,400	2,569
2023-07-13	2,592	2,597	2,566	2,584	101,700	2,584
2023-07-12	2,616	2,618	2,590	2,592	109,600	2,592
2023-07-11	2,621	2,640	2,605	2,622	189,900	2,622
2023-07-10	2,570	2,614	2,567	2,596	251,100	2,596
2023-07-07	2,545	2,569	2,524	2,550	164,400	2,550
2023-07-06	2,591	2,608	2,570	2,578	167,600	2,578
2023-07-05	2,623	2,629	2,594	2,601	189,100	2,601
2023-07-04	2,648	2,655	2,603	2,637	293,700	2,637
2023-07-03	2,639	2,672	2,631	2,653	247,300	2,653
2023-06-30	2,690	2,705	2,629	2,638	250,300	2,638
2023-06-29	2,724	2,731	2,674	2,691	843,900	2,691
2023-06-28	2,760	2,769	2,704	2,729	1,368,800	2,729
2023-06-27	2,758	2,769	2,743	2,766	384,800	2,766
2023-06-26	2,771	2,793	2,758	2,769	261,000	2,769
2023-06-23	2,788	2,821	2,754	2,768	307,200	2,768
2023-06-22	2,755	2,785	2,753	2,771	298,300	2,771
2023-06-21	2,733	2,788	2,730	2,749	286,800	2,749
2023-06-20	2,724	2,740	2,708	2,740	180,300	2,740
2023-06-19	2,726	2,728	2,698	2,728	156,900	2,728
2023-06-16	2,696	2,724	2,690	2,724	371,700	2,724
2023-06-15	2,706	2,719	2,689	2,689	209,600	2,689
2023-06-14	2,708	2,709	2,682	2,703	248,700	2,703
2023-06-13	2,700	2,711	2,693	2,702	180,500	2,702
2023-06-12	2,715	2,715	2,684	2,690	250,000	2,690
2023-06-09	2,679	2,699	2,674	2,693	662,100	2,693
2023-06-08	2,710	2,713	2,649	2,665	422,100	2,665
2023-06-07	2,745	2,766	2,719	2,730	227,900	2,730
2023-06-06	2,739	2,756	2,723	2,728	160,200	2,728
2023-06-05	2,741	2,754	2,725	2,742	174,100	2,742
2023-06-02	2,688	2,724	2,679	2,724	220,100	2,724
2023-06-01	2,691	2,740	2,678	2,699	203,200	2,699
2023-05-31	2,685	2,694	2,671	2,689	206,900	2,689
2023-05-30	2,747	2,752	2,687	2,711	201,000	2,711
2023-05-29	2,780	2,783	2,746	2,757	159,600	2,757
2023-05-26	2,733	2,770	2,716	2,757	230,500	2,757
2023-05-25	2,720	2,758	2,715	2,743	271,000	2,743
2023-05-24	2,795	2,799	2,731	2,734	281,700	2,734
2023-05-23	2,872	2,879	2,800	2,816	243,100	2,816
2023-05-22	2,861	2,879	2,835	2,879	155,500	2,879
2023-05-19	2,874	2,875	2,827	2,847	547,200	2,847
2023-05-18	2,930	2,930	2,875	2,875	182,500	2,875
2023-05-17	2,930	2,953	2,910	2,912	158,900	2,912
2023-05-16	2,884	2,968	2,879	2,934	232,700	2,934
2023-05-15	2,884	2,930	2,866	2,868	352,300	2,868
2023-05-12	2,870	2,879	2,818	2,855	801,900	2,855
2023-05-11	2,800	2,828	2,794	2,826	164,800	2,826
2023-05-10	2,856	2,856	2,800	2,801	154,700	2,801
2023-05-09	2,839	2,863	2,820	2,852	165,900	2,852
2023-05-08	2,842	2,876	2,830	2,841	191,400	2,841
2023-05-02	2,872	2,881	2,833	2,844	294,500	2,844
2023-05-01	2,875	2,884	2,859	2,860	173,400	2,860
2023-04-28	2,867	2,880	2,836	2,875	249,500	2,875
2023-04-27	2,820	2,837	2,807	2,834	138,200	2,834
2023-04-26	2,823	2,846	2,808	2,826	113,800	2,826
2023-04-25	2,855	2,867	2,818	2,823	125,400	2,823
2023-04-24	2,797	2,855	2,795	2,844	210,900	2,844
2023-04-21	2,803	2,818	2,775	2,778	141,900	2,778
2023-04-20	2,775	2,819	2,772	2,802	111,300	2,802
2023-04-19	2,790	2,796	2,761	2,775	114,100	2,775
2023-04-18	2,798	2,822	2,786	2,805	93,700	2,805
2023-04-17	2,805	2,811	2,782	2,792	90,800	2,792
2023-04-14	2,800	2,829	2,780	2,789	194,200	2,789
2023-04-13	2,730	2,775	2,720	2,775	114,900	2,775
2023-04-12	2,731	2,750	2,713	2,739	81,100	2,739
2023-04-11	2,749	2,758	2,710	2,736	99,000	2,736
2023-04-10	2,734	2,763	2,727	2,738	99,100	2,738
2023-04-07	2,700	2,723	2,699	2,719	82,700	2,719
2023-04-06	2,695	2,723	2,686	2,708	103,800	2,708
2023-04-05	2,750	2,757	2,712	2,713	146,700	2,713
2023-04-04	2,778	2,788	2,751	2,767	128,400	2,767
2023-04-03	2,802	2,833	2,761	2,769	151,100	2,769
2023-03-31	2,780	2,791	2,741	2,787	159,100	2,787
2023-03-30	2,740	2,762	2,714	2,756	130,400	2,756
2023-03-29	2,710	2,763	2,701	2,752	194,400	2,752
2023-03-28	2,693	2,697	2,651	2,670	89,900	2,670
2023-03-27	2,659	2,695	2,642	2,675	121,200	2,675
2023-03-24	2,624	2,655	2,606	2,645	88,500	2,645
2023-03-23	2,616	2,649	2,592	2,646	91,400	2,646
2023-03-22	2,669	2,672	2,603	2,613	130,500	2,613
2023-03-20	2,707	2,709	2,611	2,623	113,200	2,623
2023-03-17	2,691	2,712	2,677	2,705	140,300	2,705
2023-03-16	2,682	2,711	2,659	2,681	131,900	2,681
2023-03-15	2,718	2,751	2,694	2,735	85,500	2,735
2023-03-14	2,721	2,726	2,667	2,707	148,100	2,707
2023-03-13	2,750	2,756	2,718	2,753	101,000	2,753
2023-03-10	2,797	2,813	2,760	2,773	181,100	2,773
2023-03-09	2,832	2,861	2,807	2,819	192,500	2,819
2023-03-08	2,731	2,772	2,712	2,768	173,200	2,768
2023-03-07	2,702	2,737	2,702	2,731	116,500	2,731
2023-03-06	2,721	2,727	2,672	2,702	112,300	2,702
2023-03-03	2,697	2,720	2,674	2,712	149,800	2,712
2023-03-02	2,615	2,694	2,606	2,687	225,700	2,687
2023-03-01	2,595	2,614	2,569	2,605	129,800	2,605
2023-02-28	2,579	2,615	2,570	2,603	144,300	2,603
2023-02-27	2,550	2,570	2,534	2,567	93,400	2,567
2023-02-24	2,560	2,598	2,532	2,545	139,600	2,545
2023-02-22	2,563	2,629	2,556	2,558	228,000	2,558
2023-02-21	2,552	2,563	2,535	2,544	85,200	2,544
2023-02-20	2,520	2,563	2,520	2,560	111,000	2,560
2023-02-17	2,549	2,566	2,518	2,527	78,100	2,527
2023-02-16	2,530	2,568	2,523	2,555	112,100	2,555
2023-02-15	2,468	2,570	2,462	2,529	324,900	2,529
2023-02-14	2,505	2,515	2,481	2,494	120,700	2,494
2023-02-13	2,496	2,500	2,454	2,498	116,300	2,498
2023-02-10	2,498	2,513	2,472	2,506	96,500	2,506
2023-02-09	2,500	2,518	2,493	2,503	100,100	2,503
2023-02-08	2,498	2,513	2,482	2,511	110,500	2,511
2023-02-07	2,519	2,541	2,479	2,501	151,600	2,501
2023-02-06	2,420	2,522	2,420	2,507	348,200	2,507
2023-02-03	2,392	2,398	2,372	2,377	87,800	2,377
2023-02-02	2,433	2,440	2,397	2,399	61,900	2,399
2023-02-01	2,434	2,458	2,421	2,427	90,200	2,427
2023-01-31	2,406	2,430	2,395	2,425	92,500	2,425
2023-01-30	2,408	2,425	2,391	2,400	110,400	2,400
2023-01-27	2,427	2,442	2,414	2,424	62,500	2,424
2023-01-26	2,444	2,453	2,419	2,421	78,500	2,421
2023-01-25	2,410	2,443	2,406	2,434	116,300	2,434
2023-01-24	2,415	2,424	2,404	2,412	96,200	2,412
2023-01-23	2,418	2,425	2,395	2,415	108,600	2,415
2023-01-20	2,386	2,420	2,376	2,408	104,600	2,408
2023-01-19	2,373	2,417	2,373	2,392	163,300	2,392
2023-01-18	2,370	2,392	2,343	2,383	106,900	2,383
2023-01-17	2,350	2,365	2,327	2,364	115,100	2,364
2023-01-16	2,346	2,365	2,327	2,334	95,800	2,334
2023-01-13	2,300	2,346	2,300	2,337	179,800	2,337
2023-01-12	2,414	2,414	2,275	2,299	375,700	2,299
2023-01-11	2,415	2,424	2,392	2,400	232,600	2,400
2023-01-10	2,380	2,428	2,365	2,387	244,400	2,387
2023-01-06	2,319	2,380	2,311	2,365	223,100	2,365
2023-01-05	2,302	2,315	2,266	2,302	190,000	2,302
2023-01-04	2,308	2,314	2,252	2,302	217,400	2,302

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31