[8179 東証1部] ロイヤルホールディングス 日足 時系列データ

[8179 東証1部] ロイヤルホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232540.002583.002533.002578.00237900611523200
2017-06-222599.002599.002550.002552.00252200648485000
2017-06-212606.002628.002604.002605.00281100733644900
2017-06-202645.002659.002597.002608.00214100560936100
2017-06-192574.002627.002574.002624.00152600397674300
2017-06-162586.002628.002565.002567.00262400678962500
2017-06-152531.002586.002531.002578.00242800622184100
2017-06-142496.002541.002495.002527.00294700741787700
2017-06-132435.002488.002435.002487.00244200601636400
2017-06-122444.002454.002436.002450.00207000506332700
2017-06-092421.002452.002421.002444.00238200580304900
2017-06-082446.002463.002428.002428.00208500510040200
2017-06-072427.002440.002421.002438.00191000463861800
2017-06-062446.002446.002421.002429.00185200450688900
2017-06-052415.002463.002415.002450.00330500804403900
2017-06-022411.002427.002410.002415.00173500419197900
2017-06-012370.002406.002365.002401.00181800434585200
2017-05-312365.002378.002360.002361.00144400341628500
2017-05-302351.002370.002348.002363.00231000544132400
2017-05-292325.002361.002320.002355.00339400792348600
2017-05-262334.002340.002312.002315.00144700336135700
2017-05-252328.002344.002328.002334.0090900212227100
2017-05-242340.002348.002324.002328.00119100277953200
2017-05-232326.002355.002326.002331.00191800448354000
2017-05-222289.002321.002284.002316.00336900775061500
2017-05-192266.002284.002260.002282.00133900304355000
2017-05-182241.002263.002238.002263.00123800278517900
2017-05-172255.002263.002242.002260.00102800231959700
2017-05-162256.002269.002250.002263.00116000262048600
2017-05-152247.002249.002234.002240.00113900255550600
2017-05-122235.002242.002229.002241.0078200174906200
2017-05-112244.002246.002227.002240.0091100203916400
2017-05-102221.002243.002221.002241.00104300233059000
2017-05-092230.002238.002213.002219.00104400232123500
2017-05-082189.002224.002180.002223.00295000650039700
2017-05-022220.002225.002157.002167.00295200644588800
2017-05-012181.002211.002181.002211.00110700243212900
2017-04-282194.002194.002177.002185.0065800143854400
2017-04-272185.002198.002185.002194.0076900168572900
2017-04-262187.002192.002174.002186.0079500173627700
2017-04-252170.002182.002167.002176.0059500129390000
2017-04-242156.002169.002150.002167.0065700141994500
2017-04-212140.002148.002132.002144.004140088629700
2017-04-202143.002143.002121.002134.0062200132695400
2017-04-192120.002150.002116.002132.0091600195664000
2017-04-182132.002138.002112.002120.0068600145622500
2017-04-172080.002125.002080.002117.0070600148967100
2017-04-142115.002123.002090.002094.0076000159982800
2017-04-132128.002139.002119.002124.0081100172601900
2017-04-122137.002140.002126.002132.0063300135018000
2017-04-112162.002173.002151.002157.0065300141056500
2017-04-102173.002180.002159.002163.0063000136499200
2017-04-072165.002190.002157.002168.00105700229374900
2017-04-062215.002215.002161.002163.00116600253628400
2017-04-052210.002223.002204.002215.0087700194335100
2017-04-042234.002238.002194.002204.00161600357322800
2017-04-032258.002273.002232.002253.00103900233856200
2017-03-312262.002288.002249.002249.00150500341390500
2017-03-302248.002288.002248.002262.00170900388058700
2017-03-292234.002248.002231.002248.0096600216386400
2017-03-282249.002268.002226.002235.00160400359287000
2017-03-272241.002250.002230.002241.00109200244516600
2017-03-242250.002272.002242.002261.00101000228142100
2017-03-232225.002245.002218.002244.00117800262905800
2017-03-222243.002260.002222.002228.00156500350390700
2017-03-212193.002278.002191.002275.00284100639618700
2017-03-172173.002192.002170.002191.00104700228644800
2017-03-162164.002180.002140.002180.0089300194032300
2017-03-152150.002173.002150.002165.0093200201760700
2017-03-142127.002170.002120.002166.00166400358878200
2017-03-132111.002133.002108.002127.00116800248067900
2017-03-102095.002110.002088.002102.00142900300176900
2017-03-092082.002090.002075.002081.0076200158789500
2017-03-082085.002086.002067.002069.0060200124793000
2017-03-072069.002081.002064.002081.0086600179710300
2017-03-062054.002076.002053.002069.00102200211378600
2017-03-032063.002073.002061.002063.0081300167973500
2017-03-022065.002070.002054.002056.00107100220708300
2017-03-012051.002061.002042.002058.00113700233536300
2017-02-282030.002053.002028.002031.00141300288682600
2017-02-272012.002033.002004.002027.0096100194318200
2017-02-242011.002020.001989.002011.0087500175624700
2017-02-232033.002036.002015.002015.0099600201186800
2017-02-222030.002036.002022.002028.00100700204432600
2017-02-212000.002029.001997.002024.00117200236803000
2017-02-202004.002015.002000.002012.0074500149630700
2017-02-172011.002017.002000.002012.0076800154424800
2017-02-162012.002027.002005.002022.00173200349916700
2017-02-151970.002017.001966.002009.00308700615944700
2017-02-141982.001982.001948.001948.00100100196856800
2017-02-131944.001986.001938.001973.00264400520065500
2017-02-101929.001945.001927.001944.00150200291317600
2017-02-091920.001926.001909.001916.0073800141544200
2017-02-081907.001926.001904.001926.0052700100932600
2017-02-071905.001908.001901.001904.005080096765900
2017-02-061914.001922.001906.001920.0053600102582500
2017-02-031906.001924.001906.001913.0060900116674000
2017-02-021927.001928.001906.001906.0091400175167900
2017-02-011904.001927.001899.001926.0062700120221600
2017-01-311910.001921.001902.001916.0081200155194700
2017-01-301923.001925.001907.001914.0060300115577200
2017-01-271921.001934.001917.001924.0084000161903400
2017-01-261919.001929.001915.001920.0075000144082300
2017-01-251909.001917.001907.001912.0076600146527000
2017-01-241899.001904.001889.001891.0062200117882400
2017-01-231901.001901.001887.001892.005170097883200
2017-01-201906.001915.001897.001909.0071000135577100
2017-01-191897.001913.001893.001913.0060300114967800
2017-01-181879.001889.001861.001885.0079000148237000
2017-01-171910.001911.001879.001879.00109800207540800
2017-01-161916.001927.001904.001909.0073400140458500
2017-01-131914.001931.001911.001928.0081700157215600
2017-01-121942.001943.001912.001922.0099800191945100
2017-01-111931.001942.001922.001937.0091500177054900
2017-01-101922.001932.001915.001919.0097800188122300
2017-01-061924.001928.001912.001918.0094900182186700
2017-01-051938.001944.001917.001918.00225800436131800
2017-01-041885.001913.001882.001912.00159100302891500
2016-12-301867.001885.001867.001869.00125600235531600
2016-12-291891.001911.001869.001875.00238900449980900
2016-12-281940.001949.001894.001908.007791001502148700
2016-12-271990.001994.001981.001986.007724001535238000
2016-12-261985.001990.001979.001988.00308900613212800
2016-12-221979.001987.001976.001985.00156600310363600
2016-12-211989.001989.001975.001979.00195600387938000
2016-12-201968.001989.001966.001985.00259600512690500
2016-12-191965.001977.001958.001973.00139800275235700
2016-12-161975.001977.001965.001965.00143100281858900
2016-12-151961.001975.001955.001968.00131400258354200
2016-12-141965.001980.001963.001963.00132100260148000
2016-12-131940.001968.001939.001964.00172100336056700
2016-12-121930.001939.001920.001935.00142300274898300
2016-12-091907.001925.001907.001924.00142900274044500
2016-12-081920.001924.001909.001922.00127900245418500
2016-12-071905.001912.001903.001911.0065800125575000
2016-12-061905.001912.001899.001903.00110700210809100
2016-12-051930.001935.001890.001896.00231000440224900
2016-12-021947.001947.001922.001930.00133100257558700
2016-12-011945.001954.001936.001943.00186700363235400
2016-11-301925.001943.001920.001935.00144400279308700
2016-11-291926.001935.001911.001916.00145600279415600
2016-11-281923.001927.001914.001922.00107500206452900
2016-11-251920.001920.001903.001919.00152500291514700
2016-11-241878.001925.001878.001924.00262200499396500
2016-11-221864.001875.001856.001872.00144300269544800
2016-11-211825.001859.001825.001858.00174400321569700
2016-11-181818.001821.001810.001819.0099700181160000
2016-11-171805.001814.001794.001809.00101100182294100
2016-11-161819.001821.001802.001809.00176500319724800
2016-11-151810.001812.001795.001807.00130700235951800
2016-11-141815.001820.001799.001803.00157700285234700
2016-11-111819.001825.001797.001798.00127700230681200
2016-11-101803.001822.001802.001815.00139100251895200
2016-11-091864.001869.001752.001767.00350400632445500
2016-11-081840.001845.001828.001840.0094900174303600
2016-11-071818.001843.001817.001840.00153200280610900
2016-11-041793.001811.001791.001809.00120600217386700
2016-11-021790.001817.001780.001815.00160500289150800
2016-11-011802.001820.001790.001793.00217700391957400
2016-10-311832.001838.001810.001815.00154500281302000
2016-10-281839.001840.001821.001832.00122400223957000
2016-10-271845.001847.001822.001829.00106300194857400
2016-10-261813.001845.001810.001842.00145700266636700
2016-10-251808.001812.001800.001810.00136300245972900
2016-10-241809.001813.001800.001803.0093200168161500
2016-10-211811.001813.001801.001803.0096900174969600
2016-10-201796.001809.001795.001807.00100600181450500
2016-10-191796.001797.001785.001797.0082600148096300
2016-10-181770.001794.001770.001792.00108900194244100
2016-10-171764.001774.001756.001768.0075500133344100
2016-10-141763.001769.001758.001765.0080100141194000
2016-10-131764.001770.001755.001763.0064800114219100
2016-10-121750.001762.001750.001754.005680099718700
2016-10-111752.001758.001742.001753.0072100126203500
2016-10-071770.001770.001745.001752.00142700250150300
2016-10-061787.001787.001771.001778.0082600146722000
2016-10-051781.001789.001765.001772.00121600216143700
2016-10-041772.001781.001768.001776.0081200144091500
2016-10-031767.001772.001756.001763.0084900149783800
2016-09-301751.001754.001727.001751.0092300161036600
2016-09-291757.001776.001757.001768.0079700140738700
2016-09-281765.001767.001741.001756.0073700129245300
2016-09-271737.001764.001730.001764.0096500168986000
2016-09-261758.001762.001737.001739.005470095601600
2016-09-231741.001758.001730.001754.0090400158120100
2016-09-211718.001739.001704.001739.00102500176543100
2016-09-201725.001736.001712.001718.0082700142594500
2016-09-161704.001719.001703.001717.0063500108818100
2016-09-151702.001715.001700.001704.005340090987600
2016-09-141714.001719.001704.001705.0061900105864200
2016-09-131712.001728.001708.001714.0059500102014100
2016-09-121710.001718.001701.001712.0070700120870600
2016-09-091721.001737.001720.001724.0075200129631100
2016-09-081741.001743.001731.001738.004500078086500
2016-09-071738.001740.001725.001740.005630097600500
2016-09-061716.001739.001712.001737.0078200135417500
2016-09-051714.001719.001705.001710.0059400101705900
2016-09-021678.001704.001678.001703.0065600111169300
2016-09-011683.001690.001670.001677.005430090976700
2016-08-311668.001692.001664.001683.00139000233673800
2016-08-301674.001680.001663.001668.005970099708400
2016-08-291682.001689.001667.001672.0061300102730200
2016-08-261676.001682.001655.001666.0097400162249700
2016-08-251688.001702.001677.001678.004920082919500
2016-08-241675.001706.001675.001688.00130000219960000
2016-08-231660.001674.001660.001672.00109000181823500
2016-08-221672.001675.001652.001664.00124900207363600
2016-08-191700.001706.001667.001676.00123700208066600
2016-08-181720.001725.001700.001704.00114400195505000
2016-08-171729.001735.001720.001726.0092500159545400
2016-08-161775.001777.001739.001739.0097800171339000
2016-08-151775.001783.001772.001773.005060089903300
2016-08-121769.001775.001760.001774.0075300133347800
2016-08-101750.001763.001743.001754.0061300107539200
2016-08-091722.001754.001722.001750.0087600152574400
2016-08-081731.001736.001718.001729.0098300169484100
2016-08-051741.001741.001722.001727.00112500194570000
2016-08-041749.001755.001726.001741.00180000312971100
2016-08-031762.001772.001747.001749.00206800362974800
2016-08-021867.001867.001752.001765.00408900730721100
2016-08-011884.001909.001871.001888.00110200207924000
2016-07-291919.001924.001891.001924.00105900202355700
2016-07-281935.001936.001911.001932.0079700153187000
2016-07-271933.001950.001927.001939.0098900191619500
2016-07-261925.001945.001916.001928.0093100179672900
2016-07-251935.001956.001926.001930.00100500194893600
2016-07-221920.001937.001912.001937.00100400193371300
2016-07-211949.001949.001926.001935.0066200128070900
2016-07-201917.001948.001905.001946.00126400244321600
2016-07-191901.001923.001901.001920.00102900197036000
2016-07-151910.001928.001897.001901.00125500239620100
2016-07-141885.001917.001875.001907.0099000188364500
2016-07-131915.001918.001882.001889.00129600246091100
2016-07-121898.001916.001890.001907.00133900255212100
2016-07-111844.001881.001844.001872.0093500174734600
2016-07-081861.001872.001825.001825.0090800167619300
2016-07-071847.001877.001846.001857.0097500181241500
2016-07-061832.001848.001821.001847.00145800267424500
2016-07-051853.001855.001840.001850.0060200111184200
2016-07-041840.001861.001830.001859.00155900287427900
2016-07-011830.001871.001825.001864.00198400367622900
2016-06-301848.001854.001824.001824.00168800309585600
2016-06-291832.001848.001817.001845.00145600267370500
2016-06-281820.001843.001788.001818.006262001138565100
2016-06-271835.001867.001830.001840.0011671002149855700
2016-06-241918.001929.001800.001825.00339000629972500
2016-06-231922.001930.001897.001902.00189200360646800
2016-06-221946.001954.001920.001926.00146700284081300
2016-06-211892.001938.001882.001932.00177500338271900
2016-06-201886.001910.001881.001895.00165600313623400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog