1. HOME >
  2. 株価時系列 >
  3. 7506 >
  4. 2021年

7506 (株)ハウス オブ ローゼ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6501,6571,6481,6525,7001,652
2021-12-291,6401,6461,6391,6433,9001,643
2021-12-281,6461,6531,6401,6403,4001,640
2021-12-271,6551,6581,6401,6463,7001,646
2021-12-241,6411,6431,6391,6412,4001,641
2021-12-231,6411,6461,6401,6462,8001,646
2021-12-221,6451,6461,6411,6413,2001,641
2021-12-211,6501,6531,6451,6453,7001,645
2021-12-201,6511,6511,6501,6501,0001,650
2021-12-171,6581,6581,6521,6532,1001,653
2021-12-161,6551,6551,6531,6535001,653
2021-12-151,6511,6631,6511,6631,2001,663
2021-12-141,6601,6601,6511,6518001,651
2021-12-131,6531,6661,6531,6602,3001,660
2021-12-101,6661,6731,6661,6662,0001,666
2021-12-091,6661,6751,6661,6671,1001,667
2021-12-081,6801,6801,6651,6752,1001,675
2021-12-071,6531,6601,6531,6601,0001,660
2021-12-061,6521,6581,6501,6521,2001,652
2021-12-031,6621,6621,6511,6521,3001,652
2021-12-021,6521,6601,6461,6463,1001,646
2021-12-011,6601,6601,6521,6521,1001,652
2021-11-301,7001,7001,6581,6613,8001,661
2021-11-291,6541,6591,6501,6573,1001,657
2021-11-261,6581,6581,6541,6541,3001,654
2021-11-251,6511,6561,6511,6551,2001,655
2021-11-241,6631,6631,6541,6541,6001,654
2021-11-221,6601,6631,6581,6638001,663
2021-11-191,6601,6641,6601,6605001,660
2021-11-181,6631,6631,6601,6605001,660
2021-11-171,6611,6621,6601,6601,2001,660
2021-11-161,6651,6681,6631,6631,2001,663
2021-11-151,6641,6681,6641,6688001,668
2021-11-121,6611,6641,6611,6644001,664
2021-11-111,6621,6651,6601,6607001,660
2021-11-101,6651,6651,6651,6655001,665
2021-11-091,6611,6661,6611,6668001,666
2021-11-081,6551,6681,6551,6641,1001,664
2021-11-051,6631,6651,6561,6571,4001,657
2021-11-041,6601,6641,6601,6631,5001,663
2021-11-021,6591,6601,6541,6546001,654
2021-11-011,6531,6621,6531,6591,5001,659
2021-10-291,6631,6631,6451,6532,0001,653
2021-10-281,6561,6571,6501,6502,2001,650
2021-10-271,6601,6651,6541,6581,4001,658
2021-10-261,6581,6691,6531,6562,2001,656
2021-10-251,6581,6581,6511,6587001,658
2021-10-221,6501,6571,6501,6559001,655
2021-10-211,6551,6551,6501,6507001,650
2021-10-201,6621,6661,6551,6551,5001,655
2021-10-191,6711,6711,6631,6656001,665
2021-10-181,6801,6801,6591,6681,5001,668
2021-10-151,6661,6981,6511,6819,3001,681
2021-10-141,6591,6681,6591,6601,0001,660
2021-10-131,6621,6661,6591,6591,9001,659
2021-10-121,6561,6651,6561,6653001,665
2021-10-111,6601,6641,6601,6607001,660
2021-10-081,6611,6691,6611,6688001,668
2021-10-071,6601,6731,6601,6601,3001,660
2021-10-061,6651,6751,6601,6609001,660
2021-10-051,6631,6681,6601,6601,4001,660
2021-10-041,6681,6701,6631,6631,0001,663
2021-10-011,6691,6691,6601,6672,1001,667
2021-09-301,6801,6801,6641,6642,0001,664
2021-09-291,6641,6741,6641,6702,2001,670
2021-09-281,6601,6871,6541,6873,0001,687
2021-09-271,6801,6801,6601,6602,4001,660
2021-09-241,6701,6801,6701,6801,6001,680
2021-09-221,6671,6681,6671,6671,8001,667
2021-09-211,6941,6941,6721,6814,5001,681
2021-09-171,6731,6801,6651,6804,4001,680
2021-09-161,6601,6741,6601,6741,6001,674
2021-09-151,6601,6731,6591,6732,3001,673
2021-09-141,6591,6701,6571,6702,2001,670
2021-09-131,6671,6711,6551,6711,9001,671
2021-09-101,6541,6681,6521,6683,0001,668
2021-09-091,6561,6591,6511,6542,3001,654
2021-09-081,6551,6601,6551,6602,9001,660
2021-09-071,6491,6591,6491,6591,8001,659
2021-09-061,6431,6491,6421,6491,7001,649
2021-09-031,6401,6431,6401,6431,1001,643
2021-09-021,6401,6401,6401,6404001,640
2021-09-011,6421,6421,6341,6405001,640
2021-08-311,6391,6441,6331,6331,6001,633
2021-08-301,6391,6451,6391,6409001,640
2021-08-271,6371,6391,6361,6399001,639
2021-08-261,6471,6471,6361,6421,6001,642
2021-08-251,6351,6451,6351,6451,5001,645
2021-08-241,6381,6381,6331,6381,0001,638
2021-08-231,6401,6421,6341,6391,1001,639
2021-08-201,6351,6401,6351,6359001,635
2021-08-191,6361,6361,6361,6361,5001,636
2021-08-181,6461,6461,6381,6381,5001,638
2021-08-171,6401,6461,6401,6457001,645
2021-08-161,6431,6431,6401,6401,1001,640
2021-08-131,6441,6471,6441,6446001,644
2021-08-121,6411,6441,6411,6417001,641
2021-08-111,6461,6461,6441,6449001,644
2021-08-101,6501,6501,6381,6381,2001,638
2021-08-061,6381,6511,6381,6483001,648
2021-08-051,6431,6581,6421,6427001,642
2021-08-041,6451,6551,6381,6402,0001,640
2021-08-031,6431,6501,6411,6459001,645
2021-08-021,6391,6531,6391,6511,3001,651
2021-07-301,6481,6481,6401,6411,3001,641
2021-07-291,6391,6431,6381,6431,3001,643
2021-07-281,6361,6491,6361,6396001,639
2021-07-271,6401,6501,6401,6509001,650
2021-07-261,6701,6701,6391,6432,2001,643
2021-07-211,6401,6401,6321,6399001,639
2021-07-201,6421,6421,6301,6334,1001,633
2021-07-191,6501,6601,6431,6432,1001,643
2021-07-161,6571,6591,6481,6501,1001,650
2021-07-151,6611,6641,6511,6511,3001,651
2021-07-141,6581,6631,6521,6602,1001,660
2021-07-131,6531,6591,6521,6521,1001,652
2021-07-121,6421,6651,6421,6533,3001,653
2021-07-091,6501,6501,6381,6386,1001,638
2021-07-081,6661,6661,6511,6513,0001,651
2021-07-071,6561,6621,6561,6611,0001,661
2021-07-061,6681,6681,6581,6651,2001,665
2021-07-051,6691,6691,6601,6684,6001,668
2021-07-021,6531,6531,6471,6475001,647
2021-07-011,6451,6501,6401,6402,5001,640
2021-06-301,6451,6451,6411,6441,4001,644
2021-06-291,6441,6441,6401,6441,5001,644
2021-06-281,6441,6451,6401,6441,4001,644
2021-06-251,6411,6441,6381,6449001,644
2021-06-241,6391,6431,6351,6419001,641
2021-06-231,6331,6431,6331,6431,0001,643
2021-06-221,6351,6411,6351,6391,4001,639
2021-06-211,6411,6411,6311,6313,3001,631
2021-06-181,6471,6471,6411,6411,2001,641
2021-06-171,6401,6481,6401,6471,1001,647
2021-06-161,6361,6471,6361,6388001,638
2021-06-151,6351,6481,6351,6361,6001,636
2021-06-141,6351,6441,6351,6361,1001,636
2021-06-111,6401,6421,6351,6353,2001,635
2021-06-101,6381,6391,6331,6351,0001,635
2021-06-091,6301,6391,6301,6399001,639
2021-06-081,6301,6341,6301,6301,7001,630
2021-06-071,6351,6361,6301,6301,2001,630
2021-06-041,6391,6391,6351,6359001,635
2021-06-031,6361,6461,6361,6391,2001,639
2021-06-021,6391,6441,6361,6361,1001,636
2021-06-011,6401,6471,6401,6401,1001,640
2021-05-311,6371,6441,6371,6401,5001,640
2021-05-281,6391,6491,6391,6482,1001,648
2021-05-271,6431,6441,6381,6399001,639
2021-05-261,6491,6491,6421,6439001,643
2021-05-251,6431,6501,6431,6486001,648
2021-05-241,6511,6561,6381,6511,4001,651
2021-05-211,6441,6471,6421,6429001,642
2021-05-201,6431,6541,6431,6447001,644
2021-05-191,6531,6551,6431,6432,4001,643
2021-05-181,6511,6531,6461,6532,2001,653
2021-05-171,6361,6521,6361,6431,1001,643
2021-05-141,6291,6791,6291,6345,2001,634
2021-05-131,6511,6601,6281,6282,6001,628
2021-05-121,6551,6671,6511,6511,1001,651
2021-05-111,6721,6721,6551,6552,2001,655
2021-05-101,6681,6681,6621,6621,6001,662
2021-05-071,6681,6771,6681,6681,0001,668
2021-05-061,6711,6771,6651,6681,7001,668
2021-04-301,6821,6871,6711,6711,4001,671
2021-04-281,6801,6861,6751,6752,6001,675
2021-04-271,6801,6861,6801,6801,3001,680
2021-04-261,6891,6901,6821,6841,5001,684
2021-04-231,6821,6851,6811,6811,1001,681
2021-04-221,6751,6811,6751,6811,2001,681
2021-04-211,6731,6811,6721,6732,4001,673
2021-04-201,6751,6811,6741,6754,0001,675
2021-04-191,6661,6751,6661,6751,2001,675
2021-04-161,6701,6751,6701,6753,2001,675
2021-04-151,6601,6711,6601,6715001,671
2021-04-141,6691,6691,6601,6601,4001,660
2021-04-131,6731,6751,6631,6631,5001,663
2021-04-121,6801,6801,6721,6731,1001,673
2021-04-091,6741,6801,6721,6801,4001,680
2021-04-081,6661,6821,6661,6742,4001,674
2021-04-071,6791,6821,6721,6802,2001,680
2021-04-061,6781,6781,6681,6785,5001,678
2021-04-051,6821,6881,6791,6791,9001,679
2021-04-021,6791,6851,6741,6801,8001,680
2021-04-011,6791,6851,6711,6743,3001,674
2021-03-311,6881,6881,6641,6744,5001,674
2021-03-301,6651,7001,6591,69042,8001,690
2021-03-291,7201,7241,6801,70961,9001,709
2021-03-261,7211,7271,7191,7229,2001,722
2021-03-251,7161,7231,7131,7218,7001,721
2021-03-241,7231,7301,7171,7186,6001,718
2021-03-231,7301,7331,7271,7334,9001,733
2021-03-221,7251,7301,7221,7304,2001,730
2021-03-191,7201,7301,7201,7304,7001,730
2021-03-181,7161,7241,7151,7207,6001,720
2021-03-171,7261,7281,7251,7283,0001,728
2021-03-161,7231,7251,7201,7254,3001,725
2021-03-151,7201,7231,7151,7234,5001,723
2021-03-121,7161,7201,7131,7207,4001,720
2021-03-111,7201,7221,7151,7164,8001,716
2021-03-101,7171,7191,7151,7198,6001,719
2021-03-091,7141,7171,7111,71715,9001,717
2021-03-081,7121,7161,7041,7147,4001,714
2021-03-051,7011,7091,7011,7086,0001,708
2021-03-041,7101,7151,7091,7142,7001,714
2021-03-031,7051,7141,7051,7093,4001,709
2021-03-021,7101,7161,7101,71011,5001,710
2021-03-011,7001,7071,7001,7074,1001,707
2021-02-261,7041,7051,6971,70023,5001,700
2021-02-251,7011,7061,7011,7067,4001,706
2021-02-241,7041,7041,6981,7014,4001,701
2021-02-221,6981,7001,6961,7004,0001,700
2021-02-191,7051,7081,6981,6986,6001,698
2021-02-181,7011,7061,7001,7052,2001,705
2021-02-171,7071,7071,6991,7022,7001,702
2021-02-161,7071,7071,7001,7072,2001,707
2021-02-151,7071,7071,7001,7073,5001,707
2021-02-121,7001,7071,6961,7075,6001,707
2021-02-101,6991,6991,6951,6951,2001,695
2021-02-091,6951,6991,6951,6991,8001,699
2021-02-081,6901,6981,6871,6953,0001,695
2021-02-051,6861,6901,6831,6854,9001,685
2021-02-041,6891,6891,6851,6851,2001,685
2021-02-031,6831,6901,6801,6893,0001,689
2021-02-021,6741,6891,6741,6811,6001,681
2021-02-011,6791,6791,6701,6751,9001,675
2021-01-291,6861,6881,6781,6795,0001,679
2021-01-281,6731,6851,6681,6855,7001,685
2021-01-271,6731,6801,6731,6731,2001,673
2021-01-261,6771,6781,6751,6772,0001,677
2021-01-251,6681,6791,6681,6771,9001,677
2021-01-221,6691,6791,6641,6683,8001,668
2021-01-211,6701,6751,6701,6731,4001,673
2021-01-201,6711,6751,6701,6701,4001,670
2021-01-191,6721,6741,6721,6741,4001,674
2021-01-181,6791,6891,6751,6752,3001,675
2021-01-151,6871,6871,6771,6795,1001,679
2021-01-141,6881,6891,6761,6892,2001,689
2021-01-131,6801,6851,6661,6854,8001,685
2021-01-121,6701,6751,6681,6682,8001,668
2021-01-081,6611,6761,6611,6754,7001,675
2021-01-071,6591,6701,6511,6611,6001,661
2021-01-061,6491,6591,6491,6599001,659
2021-01-051,6601,6621,6491,6604,1001,660
2021-01-041,6401,6451,6351,6453,5001,645

分割・併合履歴 ： なし