ORロイヤルティーズの株価時系列・推移
- 52週高値
- 48.06（2026/2/27）
- 52週安値
- 27.54（2026/7/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 33.11 | 33.22 | 32.62 | 32.81 | 692,622 | 32.81 |
| 2026/8/12 | 34.71 | 34.71 | 33.52 | 33.71 | 876,058 | 33.71 |
| 2026/8/11 | 33.61 | 33.82 | 33.36 | 33.69 | 789,787 | 33.69 |
| 2026/8/10 | 32.90 | 33.94 | 32.77 | 33.74 | 1,189,143 | 33.74 |
| 2026/8/7 | 33.82 | 34.09 | 32.54 | 33.08 | 1,503,687 | 33.08 |
| 2026/8/6 | 32.06 | 32.38 | 31.58 | 32.15 | 1,074,178 | 32.15 |
| 2026/8/5 | 32.39 | 32.73 | 31.90 | 32.24 | 1,214,687 | 32.24 |
| 2026/8/4 | 31.04 | 31.44 | 30.64 | 30.76 | 1,057,999 | 30.76 |
| 2026/8/3 | 29.69 | 30.49 | 29.51 | 30.43 | 427,335 | 30.43 |
| 2026/7/31 | 30.00 | 30.27 | 29.47 | 29.76 | 1,305,822 | 29.76 |
| 2026/7/30 | 30.07 | 30.73 | 29.74 | 30.69 | 916,932 | 30.69 |
| 2026/7/29 | 29.26 | 30.33 | 28.70 | 29.49 | 1,242,114 | 29.49 |
| 2026/7/28 | 29.04 | 29.47 | 28.69 | 29.44 | 1,137,966 | 29.44 |
| 2026/7/27 | 29.49 | 29.86 | 28.75 | 29.54 | 758,797 | 29.54 |
| 2026/7/24 | 29.28 | 29.64 | 28.82 | 29.20 | 757,073 | 29.20 |
| 2026/7/23 | 28.74 | 29.20 | 28.48 | 29.05 | 796,413 | 29.05 |
| 2026/7/22 | 29.76 | 30.19 | 29.32 | 29.49 | 678,112 | 29.49 |
| 2026/7/21 | 28.79 | 29.33 | 28.67 | 29.22 | 1,409,251 | 29.22 |
| 2026/7/20 | 28.08 | 28.72 | 28.03 | 28.06 | 601,519 | 28.06 |
| 2026/7/17 | 27.74 | 28.58 | 27.54 | 28.30 | 1,101,530 | 28.30 |
1〜20/251件
