1. HOME >
  2. 株価時系列 >
  3. 7506 >
  4. 2020年

7506 (株)ハウス オブ ローゼ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6411,6491,6411,6473,4001,647
2020-12-291,6461,6551,6411,6462,5001,646
2020-12-281,6551,6551,6481,6543,7001,654
2020-12-251,6451,6471,6391,6472,4001,647
2020-12-241,6401,6431,6361,6431,4001,643
2020-12-231,6311,6491,6311,6431,0001,643
2020-12-221,6401,6421,6321,6391,1001,639
2020-12-211,6271,6401,6271,6401,3001,640
2020-12-181,6381,6381,6281,6311,7001,631
2020-12-171,6291,6491,6251,6272,0001,627
2020-12-161,6531,6591,6271,6275,7001,627
2020-12-151,6471,6531,6471,6534001,653
2020-12-141,6481,6601,6481,6602,4001,660
2020-12-111,6301,6481,6251,6413,4001,641
2020-12-101,6301,6421,6271,6301,3001,630
2020-12-091,6681,6681,6301,6303,7001,630
2020-12-081,6671,6671,6481,6482,2001,648
2020-12-071,6691,6691,6531,6531,3001,653
2020-12-041,6681,6721,6681,6691,3001,669
2020-12-031,6641,6771,6591,6721,2001,672
2020-12-021,6761,6761,6571,6642,3001,664
2020-12-011,6751,6751,6501,6681,6001,668
2020-11-301,6841,6841,6671,6673,0001,667
2020-11-271,6531,6701,6531,6703,4001,670
2020-11-261,6501,6501,6401,6411,7001,641
2020-11-251,6781,6781,6501,6552,1001,655
2020-11-241,6891,6891,6511,6512,4001,651
2020-11-201,6611,6701,6511,6562,2001,656
2020-11-191,6901,6901,6681,6732,2001,673
2020-11-181,6931,6931,6751,6901,9001,690
2020-11-171,6851,6861,6701,6801,4001,680
2020-11-161,6751,6971,6721,6752,5001,675
2020-11-131,6621,6731,6601,6692,3001,669
2020-11-121,6801,6801,6511,6771,9001,677
2020-11-111,6751,6921,6371,6806,4001,680
2020-11-101,6501,6741,6501,6747,7001,674
2020-11-091,6391,6501,6391,6502,3001,650
2020-11-061,6301,6391,6271,6392,1001,639
2020-11-051,6151,6291,6151,6291,3001,629
2020-11-041,6061,6191,6061,6138001,613
2020-11-021,6301,6301,6061,6111,4001,611
2020-10-301,6341,6341,6051,6051,2001,605
2020-10-291,6181,6201,6181,6209001,620
2020-10-281,6381,6381,6161,6161,4001,616
2020-10-271,6301,6381,6211,6381,4001,638
2020-10-261,6501,6501,6341,6346001,634
2020-10-231,6291,6351,6291,6349001,634
2020-10-221,6201,6501,6201,6291,5001,629
2020-10-211,6191,6201,6101,6191,0001,619
2020-10-201,6081,6101,6081,6104001,610
2020-10-191,6011,6201,6001,6082,1001,608
2020-10-161,6051,6191,5851,6013,8001,601
2020-10-151,6601,6601,6271,6272,6001,627
2020-10-141,6561,6591,6541,6582,2001,658
2020-10-131,6591,6591,6561,6564001,656
2020-10-121,6501,6581,6411,6586001,658
2020-10-091,6381,6541,6381,6509001,650
2020-10-081,6251,6581,6251,6531,5001,653
2020-10-071,6601,6671,6501,6601,9001,660
2020-10-061,6681,6691,6611,6691,6001,669
2020-10-051,6661,6701,6621,6682,3001,668
2020-10-021,6651,6651,6561,6631,7001,663
2020-09-301,6651,6651,6411,6612,9001,661
2020-09-291,6361,6551,6321,6502,9001,650
2020-09-281,6461,6561,6301,6564,8001,656
2020-09-251,6371,6441,6311,6442,0001,644
2020-09-241,6401,6401,6361,6371,2001,637
2020-09-231,6381,6401,6311,6401,8001,640
2020-09-181,6381,6391,6211,6391,6001,639
2020-09-171,6381,6381,6331,6357001,635
2020-09-161,6331,6351,6001,6351,4001,635
2020-09-151,6201,6331,6201,6331,2001,633
2020-09-141,6251,6301,6201,6301,7001,630
2020-09-111,6201,6201,6051,6172,8001,617
2020-09-101,6201,6201,6111,6121,9001,612
2020-09-091,6121,6161,6061,6163,3001,616
2020-09-081,6011,6101,6011,6101,5001,610
2020-09-071,6011,6011,5961,5991,1001,599
2020-09-041,5981,6031,5961,5961,2001,596
2020-09-031,5901,6011,5811,5988001,598
2020-09-021,5961,6021,5791,5799001,579
2020-09-011,5951,6001,5811,5931,6001,593
2020-08-311,5671,5991,5671,5801,4001,580
2020-08-281,6101,6101,5961,6061,6001,606
2020-08-271,5861,5941,5861,5895001,589
2020-08-261,6001,6031,5861,5869001,586
2020-08-251,5931,6001,5811,6001,1001,600
2020-08-241,5801,5961,5751,5791,2001,579
2020-08-211,5831,5851,5801,5806001,580
2020-08-201,5691,5821,5691,5805001,580
2020-08-191,5681,5691,5681,5696001,569
2020-08-181,5811,5821,5781,5828001,582
2020-08-171,5801,5801,5681,5771,1001,577
2020-08-141,5601,5701,5491,5631,7001,563
2020-08-131,5251,5491,5251,5482,9001,548
2020-08-121,5231,5271,5211,5252,2001,525
2020-08-111,5281,5281,5221,5231,5001,523
2020-08-071,5051,5141,5001,5059001,505
2020-08-061,5201,5201,5051,5051,3001,505
2020-08-051,5101,5101,4981,5093,5001,509
2020-08-041,4951,5081,4791,5084,8001,508
2020-08-031,5001,5391,4601,48513,9001,485
2020-07-311,5891,5901,5261,5263,6001,526
2020-07-301,5981,5981,5831,5891,1001,589
2020-07-291,5961,5961,5811,5811,3001,581
2020-07-281,5861,5891,5851,5871,1001,587
2020-07-271,6131,6131,5871,5991,6001,599
2020-07-221,5961,5961,5851,5856001,585
2020-07-211,5951,5961,5851,5969001,596
2020-07-201,5951,5951,5891,5957001,595
2020-07-171,6021,6031,5901,6001,0001,600
2020-07-161,6001,6001,5881,5916001,591
2020-07-151,5991,5991,5831,5961,3001,596
2020-07-141,5891,5991,5801,5872,2001,587
2020-07-131,5851,5901,5811,5891,5001,589
2020-07-101,5901,6041,5831,5832,3001,583
2020-07-091,6021,6021,5901,5901,1001,590
2020-07-081,6151,6151,6011,6012,2001,601
2020-07-071,6041,6181,6041,6161,7001,616
2020-07-061,6001,6111,6001,6001,9001,600
2020-07-031,5981,6051,5951,5981,2001,598
2020-07-021,6101,6201,5991,5993,6001,599
2020-07-011,6081,6141,6011,6011,8001,601
2020-06-301,6211,6211,6011,6059001,605
2020-06-291,6101,6201,5981,5985,2001,598
2020-06-261,6191,6191,6001,6001,0001,600
2020-06-251,6051,6101,6051,6067001,606
2020-06-241,6091,6131,6091,6134001,613
2020-06-231,6101,6101,6001,6041,4001,604
2020-06-221,5901,6081,5901,5982,0001,598
2020-06-191,6221,6221,6001,6011,8001,601
2020-06-181,6301,6301,6151,6159001,615
2020-06-171,6181,6181,6001,6017001,601
2020-06-161,6251,6251,5921,6121,5001,612
2020-06-151,6161,6161,5961,5961,1001,596
2020-06-121,6001,6011,5901,5942,9001,594
2020-06-111,6131,6131,6031,6042,7001,604
2020-06-101,6251,6271,6111,6131,6001,613
2020-06-091,6191,6241,6191,6241,2001,624
2020-06-081,6261,6281,6151,6191,8001,619
2020-06-051,6241,6251,6101,6251,5001,625
2020-06-041,6251,6251,6021,6231,2001,623
2020-06-031,6241,6241,6181,6181,6001,618
2020-06-021,6101,6241,6011,6242,0001,624
2020-06-011,6291,6291,6031,6101,1001,610
2020-05-291,6301,6301,6091,6091,5001,609
2020-05-281,6091,6301,6001,6303,3001,630
2020-05-271,6051,6051,6051,6051,4001,605
2020-05-261,5921,6091,5921,6052,3001,605
2020-05-251,5711,5791,5701,5701,5001,570
2020-05-221,5561,5641,5561,5645001,564
2020-05-211,5561,5561,5551,5566001,556
2020-05-201,5521,5581,5521,5561,7001,556
2020-05-191,5631,5701,5571,5701,3001,570
2020-05-181,5651,5651,5501,5571,0001,557
2020-05-151,5501,5501,5221,5501,8001,550
2020-05-141,5601,5721,5201,5202,3001,520
2020-05-131,5341,5591,5341,5591,4001,559
2020-05-121,5751,6451,5011,53413,1001,534
2020-05-111,5451,5931,5451,5723,4001,572
2020-05-081,5391,5451,5311,5451,9001,545
2020-05-071,5291,5381,5291,5372,0001,537
2020-05-011,5391,5391,5201,5291,4001,529
2020-04-301,5441,5451,5311,5392,4001,539
2020-04-281,5141,5391,5131,5393,7001,539
2020-04-271,5101,5141,5051,5141,4001,514
2020-04-241,5161,5161,5061,5061,2001,506
2020-04-231,5041,5161,5041,5141,2001,514
2020-04-221,5001,5031,4901,4912,6001,491
2020-04-211,5101,5111,4971,5002,7001,500
2020-04-201,5131,5131,5001,5101,0001,510
2020-04-171,5161,5291,5161,5192,4001,519
2020-04-161,5111,5251,5041,5212,4001,521
2020-04-151,5041,5271,4891,5144,5001,514
2020-04-141,5111,5291,5111,5261,4001,526
2020-04-131,5011,5191,5011,5091,2001,509
2020-04-101,5191,5281,5111,5201,6001,520
2020-04-091,5401,5441,5201,5401,1001,540
2020-04-081,5081,5401,4701,5403,2001,540
2020-04-071,4701,5081,4551,5084,5001,508
2020-04-061,4801,4801,4701,4745,5001,474
2020-04-031,5201,5201,4841,4846,1001,484
2020-04-021,5761,5761,5311,5323,6001,532
2020-04-011,6071,6071,5611,5763,6001,576
2020-03-311,5991,6101,5771,6084,8001,608
2020-03-301,5201,6431,5201,59925,2001,599
2020-03-271,6851,7201,6751,72037,7001,720
2020-03-261,6781,6801,6591,67913,4001,679
2020-03-251,6751,6781,6671,67810,4001,678
2020-03-241,6621,6651,6481,6646,2001,664
2020-03-231,6501,6611,6021,66112,1001,661
2020-03-191,5941,6641,5601,65110,8001,651
2020-03-181,5891,6651,5821,64110,9001,641
2020-03-171,4501,5621,4501,5628,2001,562
2020-03-161,5001,5381,4931,5179,0001,517
2020-03-131,4621,4841,4501,48411,8001,484
2020-03-121,4811,5011,4711,4929,1001,492
2020-03-111,5151,5381,5151,5169,6001,516
2020-03-101,4681,4981,4501,49315,8001,493
2020-03-091,5291,5291,5001,50425,7001,504
2020-03-061,5901,5921,5721,5725,7001,572
2020-03-051,5951,6161,5951,5973,6001,597
2020-03-041,5681,6091,5681,5936,4001,593
2020-03-031,5801,5911,5751,5766,9001,576
2020-03-021,4891,5711,4891,56011,6001,560
2020-02-281,5811,5811,5231,52318,0001,523
2020-02-271,6571,6751,6221,6238,4001,623
2020-02-261,6651,6681,6581,6585,1001,658
2020-02-251,6751,6801,6701,6716,0001,671
2020-02-211,6901,6951,6901,6911,4001,691
2020-02-201,6921,6931,6901,6911,4001,691
2020-02-191,6921,6941,6911,6921,3001,692
2020-02-181,6921,6951,6921,6931,3001,693
2020-02-171,6991,6991,6901,6961,7001,696
2020-02-141,6981,6991,6911,6992,1001,699
2020-02-131,6971,7001,6951,6981,4001,698
2020-02-121,6871,7021,6871,6972,5001,697
2020-02-101,6961,6961,6841,6871,0001,687
2020-02-071,7001,7001,6821,6962,0001,696
2020-02-061,6971,6981,6911,6982,8001,698
2020-02-051,6691,6971,6691,6973,2001,697
2020-02-041,6701,6741,6661,6694,3001,669
2020-02-031,6931,6931,6701,6705,2001,670
2020-01-311,6841,6991,6811,6992,2001,699
2020-01-301,6991,6991,6751,6773,4001,677
2020-01-291,6791,6931,6791,6931,1001,693
2020-01-281,6801,6841,6751,6804,3001,680
2020-01-271,6871,6881,6811,6854,0001,685
2020-01-241,7001,7001,6871,6873,6001,687
2020-01-231,6951,6951,6871,6882,1001,688
2020-01-221,6961,7001,6961,7002,0001,700
2020-01-211,6921,6961,6921,6962,1001,696
2020-01-201,6891,6961,6871,6962,6001,696
2020-01-171,6761,6811,6751,6772,6001,677
2020-01-161,6781,6811,6761,6761,7001,676
2020-01-151,6701,6781,6701,6781,2001,678
2020-01-141,6781,6801,6631,6674,9001,667
2020-01-101,7181,7181,6731,6786,4001,678
2020-01-091,6751,6851,6751,6822,1001,682
2020-01-081,6901,6901,6701,6755,5001,675
2020-01-071,6871,6931,6871,6902,9001,690
2020-01-061,6931,6931,6831,6853,5001,685

分割・併合履歴 ： なし