[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 
2017-12-153225.003235.003195.003215.00170300547746500
2017-12-143220.003230.003210.003225.0071200229330500
2017-12-133230.003230.003210.003215.0075900244416000
2017-12-123215.003250.003215.003220.00101100326581000
2017-12-113210.003210.003185.003210.0094200301400500
2017-12-083110.003210.003110.003210.00158100501248000
2017-12-073115.003150.003105.003150.00114600359168000
2017-12-063140.003160.003110.003120.00128500402648500
2017-12-053140.003155.003105.003140.00122900384520500
2017-12-043125.003165.003125.003130.00133900420051500
2017-12-013085.003165.003085.003135.00203900636928000
2017-11-303085.003095.003065.003085.00124200382853000
2017-11-293050.003090.003040.003085.00186400570936000
2017-11-283040.003075.003030.003050.00164500501938500
2017-11-272969.003050.002966.003025.00244900734986900
2017-11-242915.002979.002902.002961.00204100601974700
2017-11-222970.002970.002912.002915.00129100378852500
2017-11-212880.002983.002875.002970.00236800697585000
2017-11-202822.002874.002813.002871.0075000213577300
2017-11-172846.002846.002818.002820.0088100249554000
2017-11-162814.002839.002783.002819.00157400442610000
2017-11-152885.002885.002807.002815.00194700552857300
2017-11-142903.002907.002873.002876.00107100309199300
2017-11-132908.002918.002886.002896.0062200180139700
2017-11-102899.002915.002888.002910.0060800176546900
2017-11-092929.002941.002885.002905.00123800360595800
2017-11-082923.002925.002911.002923.0055800162875400
2017-11-072909.002928.002896.002922.0093900273642600
2017-11-062904.002934.002901.002906.0087300254407500
2017-11-022895.002915.002880.002900.00118100342358300
2017-11-012943.002955.002890.002895.00227200659140900
2017-10-312935.002942.002917.002928.0056800166290600
2017-10-302932.002937.002917.002931.00109400320376900
2017-10-272932.002949.002921.002936.0062700184124200
2017-10-262942.002948.002916.002925.0071400209139100
2017-10-252961.002967.002928.002947.0081900241497600
2017-10-242928.002971.002928.002954.0093500276143000
2017-10-232936.002954.002929.002947.0073900217548500
2017-10-202895.002938.002855.002923.0073000212898600
2017-10-192949.002968.002933.002935.0064500189963000
2017-10-182951.002961.002937.002943.0067500198743500
2017-10-172961.002969.002934.002956.0084300248814400
2017-10-162961.002983.002955.002963.0079000234639100
2017-10-132972.002988.002953.002965.00102900305470400
2017-10-122881.002984.002880.002976.00209800620050100
2017-10-112861.002886.002857.002868.0063600182439300
2017-10-102819.002875.002819.002871.00107000305592000
2017-10-062940.002941.002807.002819.00246600703444800
2017-10-052844.002964.002838.002937.00284100830057600
2017-10-042826.002827.002805.002816.0055400155922800
2017-10-032841.002849.002823.002827.0047500134616100
2017-10-022848.002858.002811.002824.0078600222521400
2017-09-292817.002837.002817.002833.0072000203650100
2017-09-282800.002822.002781.002819.0068900193435500
2017-09-272794.002800.002768.002795.0062800174922800
2017-09-262757.002776.002750.002776.0074700206515200
2017-09-252754.002759.002738.002757.0066600183168800
2017-09-222762.002767.002728.002742.0089200245036100
2017-09-212776.002783.002761.002768.0075600209548300
2017-09-202820.002824.002778.002782.0085600239406000
2017-09-192790.002814.002784.002814.00100600281834300
2017-09-152800.002809.002763.002791.00143700400137900
2017-09-142832.002833.002802.002803.0045700128613000
2017-09-132817.002833.002809.002822.0054500153853300
2017-09-122825.002829.002802.002805.0058400164150200
2017-09-112811.002816.002798.002805.0052300146744600
2017-09-082802.002812.002785.002791.0076200213267000
2017-09-072810.002835.002801.002812.0068600193322000
2017-09-062750.002797.002742.002791.0063700176771400
2017-09-052801.002807.002765.002767.0089100247448000
2017-09-042805.002822.002782.002790.0083500233341600
2017-09-012800.002813.002782.002807.0070800198042400
2017-08-312801.002809.002787.002787.0057100159646400
2017-08-302801.002812.002784.002789.0058700163851500
2017-08-292781.002799.002762.002784.0083100231018100
2017-08-282796.002808.002787.002793.0056300157303900
2017-08-252793.002805.002777.002786.0063200176311600
2017-08-242826.002834.002808.002809.0052300147490100
2017-08-232845.002859.002819.002822.0061100172889800
2017-08-222827.002843.002818.002820.0056400159510000
2017-08-212828.002850.002826.002837.0056100159137500
2017-08-182820.002850.002812.002827.0074000209372600
2017-08-172870.002870.002848.002852.0054600156006000
2017-08-162879.002885.002855.002857.0070600202466600
2017-08-152860.002879.002856.002861.0072300207171200
2017-08-142849.002872.002827.002846.00113900325021600
2017-08-102860.002878.002846.002878.00106500305412000
2017-08-092877.002877.002827.002855.00158000450156200
2017-08-082880.002897.002877.002896.00107600310874700
2017-08-072838.002877.002831.002870.00159000455253500
2017-08-042762.002849.002758.002839.00251700708631000
2017-08-032721.002773.002716.002766.00193200532571500
2017-08-022632.002722.002622.002717.00232300624643600
2017-08-012645.002650.002608.002627.00255800671930900
2017-07-312614.002669.002614.002645.00238000628157300
2017-07-282638.002687.002609.002609.004809001267801600
2017-07-272607.002639.002603.002623.00123400323709100
2017-07-262610.002620.002598.002615.00107700281183800
2017-07-252615.002625.002603.002618.0077900203860400
2017-07-242603.002633.002603.002630.00131400344439700
2017-07-212600.002617.002585.002613.0070600183743000
2017-07-202607.002622.002605.002607.0085600223441600
2017-07-192588.002624.002577.002610.00110800289283600
2017-07-182606.002616.002587.002608.00139300362457600
2017-07-142593.002624.002590.002611.00243000634618000
2017-07-132579.002591.002571.002583.0085800221456600
2017-07-122571.002579.002558.002559.0081400209075800
2017-07-112564.002574.002547.002571.00150100384926900
2017-07-102519.002563.002509.002537.00150600383313600
2017-07-072549.002553.002499.002525.00245500620744100
2017-07-062464.002515.002464.002499.00131500328432900
2017-07-052452.002507.002450.002497.00156600389211300
2017-07-042553.002558.002493.002497.00171700431716600
2017-07-032580.002589.002536.002537.00185300474061500
2017-06-302560.002576.002551.002571.00136100349108600
2017-06-292560.002594.002555.002582.00243600628748100
2017-06-282576.002587.002514.002534.009835002516532500
2017-06-272627.002633.002598.002602.006231001628643800
2017-06-262589.002645.002589.002613.00326300852852100
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

   ※ 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。 

Twitter