7506 (株)ハウス オブ ローゼ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,421 | 1,421 | 1,415 | 1,415 | 4,500 | 1,415 |
| 2025-04-02 | 1,425 | 1,428 | 1,422 | 1,425 | 3,400 | 1,425 |
| 2025-04-01 | 1,425 | 1,428 | 1,423 | 1,425 | 4,200 | 1,425 |
| 2025-03-31 | 1,437 | 1,437 | 1,423 | 1,425 | 4,100 | 1,425 |
| 2025-03-28 | 1,450 | 1,450 | 1,419 | 1,438 | 28,800 | 1,438 |
| 2025-03-27 | 1,481 | 1,485 | 1,480 | 1,480 | 69,800 | 1,480 |
| 2025-03-26 | 1,484 | 1,484 | 1,481 | 1,483 | 13,200 | 1,483 |
| 2025-03-25 | 1,485 | 1,487 | 1,483 | 1,484 | 8,300 | 1,484 |
| 2025-03-24 | 1,489 | 1,489 | 1,485 | 1,485 | 7,200 | 1,485 |
| 2025-03-21 | 1,490 | 1,490 | 1,487 | 1,488 | 6,300 | 1,488 |
| 2025-03-19 | 1,490 | 1,492 | 1,487 | 1,487 | 5,700 | 1,487 |
| 2025-03-18 | 1,490 | 1,494 | 1,490 | 1,491 | 2,900 | 1,491 |
| 2025-03-17 | 1,493 | 1,495 | 1,490 | 1,490 | 3,500 | 1,490 |
| 2025-03-14 | 1,495 | 1,495 | 1,492 | 1,493 | 2,000 | 1,493 |
| 2025-03-13 | 1,496 | 1,496 | 1,490 | 1,491 | 3,900 | 1,491 |
| 2025-03-12 | 1,496 | 1,497 | 1,493 | 1,496 | 2,600 | 1,496 |
| 2025-03-11 | 1,496 | 1,496 | 1,492 | 1,495 | 3,500 | 1,495 |
| 2025-03-10 | 1,492 | 1,496 | 1,490 | 1,496 | 5,100 | 1,496 |
| 2025-03-07 | 1,479 | 1,490 | 1,479 | 1,490 | 5,400 | 1,490 |
| 2025-03-06 | 1,475 | 1,479 | 1,475 | 1,479 | 4,300 | 1,479 |
| 2025-03-05 | 1,471 | 1,475 | 1,470 | 1,475 | 3,200 | 1,475 |
| 2025-03-04 | 1,471 | 1,474 | 1,471 | 1,471 | 2,700 | 1,471 |
| 2025-03-03 | 1,469 | 1,471 | 1,467 | 1,471 | 1,900 | 1,471 |
| 2025-02-28 | 1,471 | 1,473 | 1,465 | 1,467 | 3,200 | 1,467 |
| 2025-02-27 | 1,461 | 1,468 | 1,461 | 1,468 | 2,800 | 1,468 |
| 2025-02-26 | 1,464 | 1,465 | 1,461 | 1,461 | 2,200 | 1,461 |
| 2025-02-25 | 1,469 | 1,470 | 1,461 | 1,464 | 3,100 | 1,464 |
| 2025-02-21 | 1,470 | 1,470 | 1,461 | 1,469 | 1,300 | 1,469 |
| 2025-02-20 | 1,465 | 1,465 | 1,459 | 1,465 | 1,700 | 1,465 |
| 2025-02-19 | 1,465 | 1,474 | 1,463 | 1,465 | 1,300 | 1,465 |
| 2025-02-18 | 1,475 | 1,475 | 1,462 | 1,462 | 1,900 | 1,462 |
| 2025-02-17 | 1,470 | 1,470 | 1,459 | 1,467 | 2,800 | 1,467 |
| 2025-02-14 | 1,464 | 1,466 | 1,459 | 1,461 | 2,000 | 1,461 |
| 2025-02-13 | 1,459 | 1,464 | 1,457 | 1,464 | 3,800 | 1,464 |
| 2025-02-12 | 1,460 | 1,460 | 1,454 | 1,459 | 1,700 | 1,459 |
| 2025-02-10 | 1,459 | 1,459 | 1,454 | 1,458 | 1,900 | 1,458 |
| 2025-02-07 | 1,450 | 1,455 | 1,447 | 1,454 | 800 | 1,454 |
| 2025-02-06 | 1,457 | 1,457 | 1,445 | 1,450 | 900 | 1,450 |
| 2025-02-05 | 1,450 | 1,457 | 1,430 | 1,457 | 5,400 | 1,457 |
| 2025-02-04 | 1,439 | 1,454 | 1,430 | 1,450 | 2,900 | 1,450 |
| 2025-02-03 | 1,430 | 1,446 | 1,430 | 1,439 | 5,000 | 1,439 |
| 2025-01-31 | 1,416 | 1,430 | 1,415 | 1,424 | 6,000 | 1,424 |
| 2025-01-30 | 1,455 | 1,457 | 1,400 | 1,400 | 55,400 | 1,400 |
| 2025-01-29 | 1,460 | 1,470 | 1,455 | 1,455 | 3,200 | 1,455 |
| 2025-01-28 | 1,459 | 1,469 | 1,459 | 1,464 | 2,400 | 1,464 |
| 2025-01-27 | 1,458 | 1,465 | 1,458 | 1,460 | 1,800 | 1,460 |
| 2025-01-24 | 1,461 | 1,469 | 1,458 | 1,458 | 2,000 | 1,458 |
| 2025-01-23 | 1,460 | 1,462 | 1,456 | 1,462 | 1,800 | 1,462 |
| 2025-01-22 | 1,455 | 1,461 | 1,451 | 1,458 | 1,800 | 1,458 |
| 2025-01-21 | 1,451 | 1,461 | 1,450 | 1,459 | 1,800 | 1,459 |
| 2025-01-20 | 1,459 | 1,459 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2025-01-17 | 1,450 | 1,460 | 1,450 | 1,450 | 2,900 | 1,450 |
| 2025-01-16 | 1,455 | 1,460 | 1,450 | 1,450 | 2,400 | 1,450 |
| 2025-01-15 | 1,460 | 1,466 | 1,455 | 1,455 | 3,300 | 1,455 |
| 2025-01-14 | 1,467 | 1,470 | 1,456 | 1,464 | 2,800 | 1,464 |
| 2025-01-10 | 1,469 | 1,470 | 1,460 | 1,467 | 1,400 | 1,467 |
| 2025-01-09 | 1,471 | 1,475 | 1,465 | 1,469 | 3,200 | 1,469 |
| 2025-01-08 | 1,476 | 1,476 | 1,470 | 1,472 | 3,500 | 1,472 |
| 2025-01-07 | 1,454 | 1,475 | 1,454 | 1,475 | 4,500 | 1,475 |
| 2025-01-06 | 1,442 | 1,454 | 1,440 | 1,454 | 5,400 | 1,454 |
分割・併合履歴 ： なし