1. HOME >
  2. 株価時系列 >
  3. 7506 >
  4. 2016年

7506 (株)ハウス オブ ローゼ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5251,5301,5231,5255,4001,525
2016-12-291,5301,5381,5171,5384,8001,538
2016-12-281,5251,5381,5251,5303,3001,530
2016-12-271,5451,5451,5301,5374,4001,537
2016-12-261,5491,5491,5251,5426,9001,542
2016-12-221,5321,5351,5201,5326,4001,532
2016-12-211,5281,5331,5151,5273,4001,527
2016-12-201,5151,5231,5121,5234,4001,523
2016-12-191,5131,5191,5061,5066,4001,506
2016-12-161,5111,5121,4901,5124,0001,512
2016-12-151,5101,5111,5071,5073,7001,507
2016-12-141,5101,5101,4871,5056,4001,505
2016-12-131,5041,5101,5001,5078,0001,507
2016-12-121,4981,5041,4951,5044,1001,504
2016-12-091,4951,4971,4941,4974,6001,497
2016-12-081,5001,5001,4961,4975,0001,497
2016-12-071,4981,4981,4911,4951,2001,495
2016-12-061,4911,4981,4911,4932,9001,493
2016-12-051,4921,4931,4861,4932,6001,493
2016-12-021,4981,4981,4931,4942,4001,494
2016-12-011,4981,5001,4911,4916,1001,491
2016-11-301,4981,4991,4961,4963,6001,496
2016-11-291,4881,4961,4881,4962,6001,496
2016-11-281,4941,4981,4901,4983,3001,498
2016-11-251,4921,4941,4851,4942,6001,494
2016-11-241,4891,4951,4811,4933,8001,493
2016-11-221,4851,4901,4851,4902,2001,490
2016-11-211,4861,4881,4851,4851,5001,485
2016-11-181,4881,4891,4801,4863,9001,486
2016-11-171,4711,4811,4711,4812,8001,481
2016-11-161,4751,4781,4741,4762,7001,476
2016-11-151,4681,4751,4681,4703,9001,470
2016-11-141,4631,4691,4631,4681,5001,468
2016-11-111,4681,4741,4591,4635,0001,463
2016-11-101,4661,4751,4571,4643,9001,464
2016-11-091,4751,4751,4471,4477,4001,447
2016-11-081,4591,4801,4591,4784,4001,478
2016-11-071,4581,4681,4581,4652,9001,465
2016-11-041,4691,4741,4621,4654,2001,465
2016-11-021,4701,4801,4631,4743,0001,474
2016-11-011,4791,4791,4671,4701,4001,470
2016-10-311,4781,4791,4741,4744,2001,474
2016-10-281,4741,4781,4631,4784,9001,478
2016-10-271,4651,4741,4651,4723,9001,472
2016-10-261,4581,4651,4581,4652,4001,465
2016-10-251,4601,4701,4581,4634,2001,463
2016-10-241,4551,4601,4551,4599001,459
2016-10-211,4611,4631,4551,4552,6001,455
2016-10-201,4591,4641,4591,4611,9001,461
2016-10-191,4551,4611,4551,4591,7001,459
2016-10-171,4601,4601,4511,4522,2001,452
2016-10-131,4431,4491,4431,4491,3001,449
2016-10-121,4401,4481,4401,4431,8001,443
2016-10-111,4421,4431,4401,4412,7001,441
2016-10-071,4371,4501,4371,4411,3001,441
2016-10-061,4391,4471,4391,4392,2001,439
2016-10-051,4451,4451,4431,4441,0001,444
2016-10-041,4431,4461,4401,4451,5001,445
2016-10-031,4411,4441,4401,4432,4001,443
2016-09-301,4361,4451,4361,4441,6001,444
2016-09-291,4491,4491,4361,4362,8001,436
2016-09-281,4511,4561,4411,4452,5001,445
2016-09-271,4501,4521,4401,4523,0001,452
2016-09-261,4501,4501,4471,4502,9001,450
2016-09-231,4471,4501,4401,4503,6001,450
2016-09-211,4341,4461,4341,4452,7001,445
2016-09-201,4361,4401,4331,4383,3001,438
2016-09-161,4381,4381,4321,4377001,437
2016-09-151,4391,4391,4301,4382,7001,438
2016-09-141,4381,4381,4351,4361,0001,436
2016-09-131,4321,4371,4321,4349001,434
2016-09-121,4361,4371,4321,4341,8001,434
2016-09-091,4381,4381,4341,4362,0001,436
2016-09-081,4331,4361,4321,4361,2001,436
2016-09-071,4341,4341,4261,4302,4001,430
2016-09-061,4261,4341,4261,4321,3001,432
2016-09-051,4331,4341,4281,4291,2001,429
2016-09-021,4321,4361,4321,4339001,433
2016-09-011,4351,4361,4261,4301,2001,430
2016-08-311,4391,4391,4251,4331,9001,433
2016-08-301,4381,4391,4281,4341,8001,434
2016-08-291,4361,4361,4201,4353,2001,435
2016-08-261,4261,4261,4191,4241,3001,424
2016-08-251,4311,4351,4231,4262,2001,426
2016-08-241,4301,4311,4271,4311,2001,431
2016-08-231,4161,4291,4161,4292,5001,429
2016-08-221,4221,4291,4181,4292,6001,429
2016-08-191,4161,4231,4161,4221,2001,422
2016-08-181,4151,4251,4151,4241,5001,424
2016-08-171,4151,4211,4151,4192,5001,419
2016-08-161,4141,4201,4131,4162,0001,416
2016-08-151,4201,4201,4111,4196001,419
2016-08-121,4201,4201,4121,4129001,412
2016-08-101,4171,4221,4141,4171,4001,417
2016-08-091,4151,4171,4131,4179001,417
2016-08-081,4171,4171,4151,4151,1001,415
2016-08-051,4221,4221,4151,4171,4001,417
2016-08-041,4301,4301,4161,4211,5001,421
2016-08-031,4231,4371,4151,4153,8001,415
2016-08-021,4201,4301,4201,4231,9001,423
2016-08-011,4381,4381,4211,4219001,421
2016-07-291,4201,4391,4161,4333,7001,433
2016-07-281,4161,4251,4141,4252,9001,425
2016-07-271,4191,4221,4181,4182,5001,418
2016-07-261,4181,4181,4141,4162,7001,416
2016-07-251,4131,4181,4121,4162,4001,416
2016-07-221,4071,4131,4071,4132,3001,413
2016-07-211,4131,4131,4101,4132,3001,413
2016-07-201,4041,4141,4041,4141,5001,414
2016-07-191,4041,4131,4041,4082,8001,408
2016-07-151,4021,4051,4001,4043,4001,404
2016-07-141,4151,4151,4061,4104,3001,410
2016-07-131,4131,4131,4031,4082,6001,408
2016-07-121,4071,4071,4001,4024,1001,402
2016-07-111,3981,4101,3971,4084,0001,408
2016-07-081,4101,4101,3951,3954,4001,395
2016-07-071,4001,4051,3931,4054,7001,405
2016-07-061,3941,4051,3911,4002,7001,400
2016-07-051,3991,4001,3931,3973,1001,397
2016-07-041,4031,4051,3911,3995,6001,399
2016-07-011,4001,4081,4001,4033,3001,403
2016-06-301,4161,4161,3961,3973,1001,397
2016-06-291,4171,4171,3941,3963,3001,396
2016-06-281,4081,4161,3961,4114,8001,411
2016-06-271,4021,4121,3901,4086,8001,408
2016-06-241,4171,4171,3851,4028,9001,402
2016-06-231,4001,4101,4001,4092,8001,409
2016-06-221,3901,3991,3861,3994,7001,399
2016-06-211,3881,3941,3831,3945,3001,394
2016-06-201,3861,3931,3861,3883,1001,388
2016-06-171,3851,3961,3841,3866,8001,386
2016-06-161,4021,4031,3911,3929,7001,392
2016-06-151,4001,4061,4001,4024,5001,402
2016-06-141,4051,4051,4001,4026,1001,402
2016-06-131,4051,4051,4011,4056,7001,405
2016-06-101,4051,4091,4011,4078,6001,407
2016-06-091,4051,4061,4021,4054,2001,405
2016-06-081,4101,4101,4031,4052,0001,405
2016-06-071,4091,4101,4031,4062,4001,406
2016-06-061,4031,4091,4021,4094,5001,409
2016-06-031,4021,4091,4021,4083,2001,408
2016-06-021,4041,4061,4021,4025,3001,402
2016-06-011,4101,4101,4041,4062,5001,406
2016-05-311,4051,4141,4051,4061,4001,406
2016-05-301,4051,4091,4041,4082,7001,408
2016-05-271,4051,4051,4031,4042,3001,404
2016-05-261,4211,4211,4041,4051,2001,405
2016-05-251,4101,4101,4041,4042,7001,404
2016-05-241,4051,4081,4051,4074,0001,407
2016-05-231,4071,4081,4041,4042,4001,404
2016-05-201,4071,4131,4061,4083,2001,408
2016-05-191,4151,4161,4081,4081,5001,408
2016-05-181,4081,4141,4061,4065,8001,406
2016-05-171,4071,4141,4071,4082,1001,408
2016-05-161,4221,4221,4021,4057,7001,405
2016-05-131,4201,4371,4201,4221,8001,422
2016-05-121,4291,4301,4251,4286001,428
2016-05-111,4271,4311,4251,4301,6001,430
2016-05-101,4351,4371,4251,4291,8001,429
2016-05-091,4401,4401,4331,4353,8001,435
2016-05-061,4281,4301,4201,4283,2001,428
2016-05-021,4241,4241,4151,4152,5001,415
2016-04-281,4351,4371,4221,4242,5001,424
2016-04-271,4321,4331,4201,4263,2001,426
2016-04-261,4381,4381,4281,4333,4001,433
2016-04-251,4371,4381,4231,4263,1001,426
2016-04-221,4251,4371,4211,4222,9001,422
2016-04-211,4271,4361,4211,4245,5001,424
2016-04-201,4281,4281,4171,4192,4001,419
2016-04-191,4191,4261,4171,4181,7001,418
2016-04-181,4241,4241,4151,4192,7001,419
2016-04-151,4241,4251,4141,4152,5001,415
2016-04-141,4101,4281,4091,4144,5001,414
2016-04-131,4151,4151,4061,4062,4001,406
2016-04-121,4031,4101,4031,4033,3001,403
2016-04-111,4101,4111,4021,4022,9001,402
2016-04-081,4061,4131,4031,4043,9001,404
2016-04-071,4051,4101,4051,4061,8001,406
2016-04-061,4051,4191,4031,4123,6001,412
2016-04-051,4201,4201,4011,4065,2001,406
2016-04-041,4201,4251,4171,4244,2001,424
2016-04-011,4451,4451,4131,4138,6001,413
2016-03-311,4471,4471,4261,4275,1001,427
2016-03-301,4501,4501,4361,4476,5001,447
2016-03-291,4401,4501,4351,44225,9001,442
2016-03-281,4881,4931,4841,48957,9001,489
2016-03-251,4821,4881,4821,48710,5001,487
2016-03-241,4831,4851,4811,48111,0001,481
2016-03-231,4841,4851,4811,4846,8001,484
2016-03-221,4811,4841,4761,4846,5001,484
2016-03-181,4771,4821,4751,4814,3001,481
2016-03-171,4801,4841,4741,4807,0001,480
2016-03-161,4811,4821,4771,4803,9001,480
2016-03-151,4751,4851,4751,4848,2001,484
2016-03-141,4731,4771,4731,4756,3001,475
2016-03-111,4711,4771,4711,4775,6001,477
2016-03-101,4651,4741,4631,4733,2001,473
2016-03-091,4681,4751,4631,4706,5001,470
2016-03-081,4621,4701,4611,4684,4001,468
2016-03-071,4631,4651,4571,4623,7001,462
2016-03-041,4551,4621,4551,4573,2001,457
2016-03-031,4611,4701,4571,4573,6001,457
2016-03-021,4561,4691,4551,4613,1001,461
2016-03-011,4501,4591,4501,4555,0001,455
2016-02-291,4621,4701,4501,4505,4001,450
2016-02-261,4751,4751,4601,4603,1001,460
2016-02-251,4741,4751,4641,4752,3001,475
2016-02-241,4531,4751,4461,4756,8001,475
2016-02-231,4641,4641,4541,4553,5001,455
2016-02-221,4571,4601,4541,4602,1001,460
2016-02-191,4531,4611,4471,4603,2001,460
2016-02-181,4641,4641,4511,4554,4001,455
2016-02-171,4681,4681,4421,4474,0001,447
2016-02-161,4501,4651,4351,4474,9001,447
2016-02-151,4601,4791,4301,4668,1001,466
2016-02-121,4501,4551,4101,42711,6001,427
2016-02-101,4801,4871,4511,4677,2001,467
2016-02-091,4721,4851,4721,4791,7001,479
2016-02-081,4701,4931,4701,4923,2001,492
2016-02-051,4801,4941,4761,4943,3001,494
2016-02-041,4701,4981,4701,4874,3001,487
2016-02-031,4951,4981,4821,4983,4001,498
2016-02-021,5001,5001,4921,4984,6001,498
2016-02-011,4851,4981,4851,4985,9001,498
2016-01-291,4821,4841,4721,4842,9001,484
2016-01-281,4721,4801,4701,4751,6001,475
2016-01-271,4851,4851,4711,4722,0001,472
2016-01-261,4791,4791,4651,4724,7001,472
2016-01-251,4811,4811,4651,4763,6001,476
2016-01-221,4351,4561,4261,4554,7001,455
2016-01-211,4361,4521,4201,4296,0001,429
2016-01-201,4591,4591,4401,4413,4001,441
2016-01-191,4561,4661,4461,4463,0001,446
2016-01-181,4501,4581,4451,4563,1001,456
2016-01-151,4611,4671,4571,4582,0001,458
2016-01-141,4731,4731,4501,4667,4001,466
2016-01-131,4441,4541,4441,4503,3001,450
2016-01-121,4551,4591,4401,4405,6001,440
2016-01-081,4721,4781,4571,4574,5001,457
2016-01-071,4771,4801,4731,4732,4001,473
2016-01-061,4851,4851,4741,4763,2001,476
2016-01-051,4891,4891,4751,4811,9001,481
2016-01-041,4891,4901,4701,4725,2001,472

分割・併合履歴 ： なし