KabuInsight

ロイヤルホールディングス

8179
プライム/小売業/ROYAL HOLDINGS Co., Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,455.01,471.01,452.01,453.0-10.0-0.68%310,600
2026-03-121,486.01,487.01,454.01,463.0-32.0-2.14%278,400
2026-03-111,499.01,502.01,490.01,495.0+5.0+0.34%122,000
2026-03-101,523.01,523.01,485.01,490.0-16.0-1.06%162,600
2026-03-091,497.01,508.01,485.01,506.0-14.0-0.92%307,700
2026-03-061,502.01,520.01,483.01,520.0+18.0+1.20%241,300
2026-03-051,496.01,519.01,493.01,502.0+18.0+1.21%256,000
2026-03-041,460.01,484.01,445.01,484.00.00.00%453,200
2026-03-031,505.01,506.01,482.01,484.0-43.0-2.82%319,900
2026-03-021,511.01,551.01,504.01,527.0-5.0-0.33%351,700
2026-02-271,507.01,536.01,503.01,532.0+28.0+1.86%307,000
2026-02-261,538.01,541.01,503.01,504.0-34.0-2.21%368,300
2026-02-251,551.01,551.01,520.01,538.0-5.0-0.32%302,100
2026-02-241,523.01,554.01,519.01,543.0+29.0+1.92%426,600
2026-02-201,528.01,535.01,510.01,514.0-30.0-1.94%435,700
2026-02-191,527.01,549.01,502.01,544.0+16.0+1.05%548,500
2026-02-181,490.01,537.01,489.01,528.0+51.0+3.45%664,100
2026-02-171,457.01,499.01,434.01,477.0+47.0+3.29%825,300
2026-02-161,427.01,432.01,418.01,430.0+22.0+1.56%400,500
2026-02-131,424.01,428.01,406.01,408.0-11.0-0.78%245,600
2026-02-121,411.01,424.01,404.01,419.0+1.0+0.07%335,600
2026-02-101,388.01,418.01,383.01,418.0+34.0+2.46%551,200
2026-02-091,379.01,390.01,363.01,384.0+26.0+1.91%344,900
2026-02-061,373.01,377.01,356.01,358.0-8.0-0.59%292,500
2026-02-051,355.01,374.01,350.01,366.0+22.0+1.64%398,300
2026-02-041,335.01,350.01,329.01,344.0+11.0+0.83%270,600
2026-02-031,325.01,343.01,322.01,333.0-4.0-0.30%289,700
2026-02-021,331.01,343.01,331.01,337.0+11.0+0.83%273,400
2026-01-301,315.01,329.01,310.01,326.0+11.0+0.84%288,300
2026-01-291,305.01,316.01,296.01,315.0+8.0+0.61%314,500
2026-01-281,315.01,316.01,306.01,307.0-22.0-1.66%239,500
2026-01-271,326.01,334.01,317.01,329.0-10.0-0.75%274,400
2026-01-261,335.01,343.01,328.01,339.0-1.0-0.07%258,800
2026-01-231,346.01,351.01,335.01,340.0+3.0+0.22%242,400
2026-01-221,325.01,345.01,322.01,337.0+6.0+0.45%349,400
2026-01-211,340.01,345.01,325.01,331.0-16.0-1.19%312,300
2026-01-201,340.01,355.01,336.01,347.0+2.0+0.15%304,000
2026-01-191,361.01,367.01,345.01,345.0-16.0-1.18%259,900
2026-01-161,350.01,368.01,349.01,361.0+3.0+0.22%274,700
2026-01-151,352.01,363.01,348.01,358.0+6.0+0.44%263,900
2026-01-141,336.01,358.01,333.01,352.0+14.0+1.05%366,200
2026-01-131,349.01,349.01,330.01,338.0+3.0+0.22%249,500
2026-01-091,348.01,358.01,335.01,335.0-5.0-0.37%278,600
2026-01-081,332.01,345.01,332.01,340.0+6.0+0.45%207,300
2026-01-071,322.01,352.01,317.01,334.0+8.0+0.60%536,900
2026-01-061,324.01,334.01,316.01,326.0-2.0-0.15%547,600
2026-01-051,318.01,329.01,308.01,328.0+10.0+0.76%429,800
2025-12-301,336.01,345.01,318.01,318.0-22.0-1.64%534,300
2025-12-291,358.01,365.01,335.01,340.0-64.0-4.56%1,494,300
2025-12-261,387.51,407.01,385.01,404.0+21.5+1.56%1,733,000
2025-12-251,370.01,382.51,368.51,382.5+20.0+1.47%478,000
2025-12-241,366.51,369.01,360.51,362.5-4.0-0.29%367,200
2025-12-231,352.01,367.01,351.51,366.5+15.0+1.11%279,800
2025-12-221,378.51,384.51,350.01,351.5-14.0-1.03%600,400
2025-12-191,367.51,369.51,360.01,365.5+5.0+0.37%269,800
2025-12-181,362.01,364.51,353.01,360.5+12.0+0.89%239,800
2025-12-171,362.51,367.51,341.01,348.5-14.0-1.03%427,000
2025-12-161,370.01,371.51,360.51,362.50.00.00%360,600
2025-12-151,368.01,370.01,358.01,362.5+14.0+1.04%391,400
2025-12-121,345.01,352.51,343.51,348.5+14.0+1.05%270,200
2025-12-111,370.01,371.01,326.01,334.5-33.0-2.41%608,000
2025-12-101,350.51,371.01,347.01,367.5+27.5+2.05%626,800
2025-12-091,343.01,348.51,337.51,340.0-4.5-0.33%296,200
2025-12-081,357.51,362.01,344.01,344.5-15.0-1.10%509,000
2025-12-051,362.01,363.01,346.01,359.5+7.5+0.55%441,600
2025-12-041,349.01,358.01,347.51,352.0+0.5+0.04%387,200
2025-12-031,369.01,374.51,351.51,351.5-20.5-1.49%467,800
2025-12-021,375.01,377.01,362.51,372.0-2.5-0.18%248,000
2025-12-011,383.01,400.01,371.51,374.5+5.5+0.40%478,600
2025-11-281,355.01,370.01,350.01,369.0+15.5+1.15%310,800
2025-11-271,343.51,353.51,340.51,353.5+10.0+0.74%286,400
2025-11-261,345.51,350.51,338.01,343.5+14.0+1.05%357,400
2025-11-251,348.01,350.01,328.51,329.5-18.0-1.34%345,600
2025-11-211,318.01,347.51,318.01,347.5+38.0+2.90%608,600
2025-11-201,302.51,317.51,297.51,309.5+12.5+0.96%982,600
2025-11-191,305.01,310.51,294.51,297.0-12.5-0.95%661,400
2025-11-181,326.01,330.51,306.01,309.5-6.5-0.49%546,400
2025-11-171,328.01,337.01,309.51,316.0-24.0-1.79%780,400
2025-11-141,350.01,352.51,327.51,340.0+23.5+1.79%716,600
2025-11-131,305.51,327.51,305.51,316.5+8.5+0.65%601,400
2025-11-121,302.51,326.51,302.51,308.0+2.0+0.15%330,000
2025-11-111,310.01,315.51,305.51,306.0-5.0-0.38%360,200
2025-11-101,308.51,314.01,300.51,311.0+14.5+1.12%542,800
2025-11-071,278.01,299.01,277.01,296.5+24.5+1.93%415,800
2025-11-061,270.01,279.51,269.01,272.0-3.0-0.24%457,400
2025-11-051,273.01,284.01,269.51,275.0+3.5+0.28%363,000
2025-11-041,280.51,282.51,266.01,271.5-9.0-0.70%579,600
2025-10-311,280.51,288.01,275.01,280.50.00.00%370,400
2025-10-301,273.51,285.01,273.01,280.5+6.5+0.51%387,400
2025-10-291,305.01,305.01,273.51,274.0-35.0-2.67%523,600
2025-10-281,328.51,328.51,307.51,309.0-19.5-1.47%361,200
2025-10-271,319.51,332.01,319.01,328.5+9.0+0.68%232,400
2025-10-241,341.51,341.51,319.51,319.5-23.0-1.71%377,400
2025-10-231,340.51,349.51,339.01,342.5-4.0-0.30%250,800
2025-10-221,344.01,351.01,344.01,346.5+1.0+0.07%178,800
2025-10-211,356.51,357.01,345.51,345.5-12.5-0.92%243,800
2025-10-201,375.01,379.01,358.01,358.0-3.5-0.26%169,600
2025-10-171,357.51,364.01,357.01,361.5+6.0+0.44%141,000
2025-10-161,363.01,365.51,351.51,355.5-1.5-0.11%134,200
2025-10-151,364.51,374.51,357.01,357.0-1.0-0.07%238,800
2025-10-141,348.51,366.51,345.01,358.00.00.00%316,600
2025-10-101,350.01,359.51,345.01,358.0+4.5+0.33%201,400
2025-10-091,356.01,362.01,351.51,353.5-11.5-0.84%198,600
2025-10-081,368.01,379.51,365.01,365.0-1.0-0.07%153,600
2025-10-071,359.51,370.01,354.01,366.0-8.0-0.58%228,000
2025-10-061,365.01,377.51,354.51,374.0+33.0+2.46%345,400
2025-10-031,335.51,341.51,326.51,341.0+5.5+0.41%209,800
2025-10-021,353.01,353.01,333.51,335.5-22.0-1.62%267,400
2025-10-011,360.01,360.01,342.51,357.5-11.0-0.80%273,800
2025-09-301,375.51,382.01,367.51,368.5-12.0-0.87%234,000
2025-09-291,413.51,413.51,377.01,380.5-31.5-2.23%246,000
2025-09-261,389.01,412.01,387.01,412.0+23.0+1.66%428,600
2025-09-251,376.01,389.01,369.01,389.0+13.0+0.94%181,200
2025-09-241,367.51,380.01,365.01,376.0+8.5+0.62%192,400
2025-09-221,375.01,382.01,367.51,367.5-7.5-0.55%113,000
2025-09-191,388.01,392.01,367.51,375.0-13.5-0.97%286,600
2025-09-181,375.01,390.01,367.01,388.5+11.5+0.84%158,800
2025-09-171,375.01,382.51,365.51,377.0+2.0+0.15%137,800
2025-09-161,365.01,378.01,360.01,375.0+10.5+0.77%167,000
2025-09-121,343.01,365.01,343.01,364.5——272,800

直近120営業日分を表示