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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,369 | 1,373 | 1,369 | 1,370 | 800 | 1,370 |
| 2025-06-30 | 1,378 | 1,378 | 1,365 | 1,365 | 4,300 | 1,365 |
| 2025-06-27 | 1,374 | 1,374 | 1,370 | 1,371 | 1,500 | 1,371 |
| 2025-06-26 | 1,374 | 1,374 | 1,370 | 1,371 | 2,000 | 1,371 |
| 2025-06-25 | 1,371 | 1,373 | 1,369 | 1,369 | 2,500 | 1,369 |
| 2025-06-24 | 1,371 | 1,374 | 1,370 | 1,374 | 1,400 | 1,374 |
| 2025-06-23 | 1,365 | 1,375 | 1,365 | 1,370 | 4,500 | 1,370 |
| 2025-06-20 | 1,366 | 1,368 | 1,365 | 1,368 | 400 | 1,368 |
| 2025-06-19 | 1,367 | 1,367 | 1,366 | 1,367 | 600 | 1,367 |
| 2025-06-18 | 1,372 | 1,372 | 1,370 | 1,370 | 400 | 1,370 |
| 2025-06-17 | 1,372 | 1,372 | 1,366 | 1,366 | 1,500 | 1,366 |
| 2025-06-16 | 1,368 | 1,372 | 1,365 | 1,365 | 700 | 1,365 |
| 2025-06-13 | 1,370 | 1,373 | 1,367 | 1,367 | 1,600 | 1,367 |
| 2025-06-12 | 1,374 | 1,374 | 1,370 | 1,371 | 1,100 | 1,371 |
| 2025-06-11 | 1,373 | 1,374 | 1,371 | 1,373 | 1,200 | 1,373 |
| 2025-06-10 | 1,373 | 1,374 | 1,372 | 1,372 | 1,600 | 1,372 |
| 2025-06-09 | 1,370 | 1,374 | 1,367 | 1,367 | 2,100 | 1,367 |
| 2025-06-06 | 1,371 | 1,371 | 1,363 | 1,363 | 900 | 1,363 |
| 2025-06-05 | 1,373 | 1,374 | 1,367 | 1,367 | 1,800 | 1,367 |
| 2025-06-04 | 1,364 | 1,372 | 1,357 | 1,371 | 2,700 | 1,371 |
| 2025-06-03 | 1,364 | 1,364 | 1,355 | 1,361 | 1,000 | 1,361 |
| 2025-06-02 | 1,361 | 1,363 | 1,355 | 1,360 | 3,000 | 1,360 |
| 2025-05-30 | 1,358 | 1,360 | 1,354 | 1,354 | 1,200 | 1,354 |
| 2025-05-29 | 1,356 | 1,356 | 1,351 | 1,355 | 1,800 | 1,355 |
| 2025-05-28 | 1,354 | 1,358 | 1,353 | 1,355 | 1,800 | 1,355 |
| 2025-05-27 | 1,351 | 1,354 | 1,350 | 1,353 | 4,100 | 1,353 |
| 2025-05-26 | 1,358 | 1,362 | 1,350 | 1,350 | 6,000 | 1,350 |
| 2025-05-23 | 1,359 | 1,362 | 1,352 | 1,358 | 1,800 | 1,358 |
| 2025-05-22 | 1,360 | 1,361 | 1,352 | 1,358 | 4,500 | 1,358 |
| 2025-05-21 | 1,368 | 1,371 | 1,360 | 1,362 | 4,000 | 1,362 |
| 2025-05-20 | 1,375 | 1,376 | 1,361 | 1,361 | 6,000 | 1,361 |
| 2025-05-19 | 1,381 | 1,383 | 1,375 | 1,375 | 2,300 | 1,375 |
| 2025-05-16 | 1,381 | 1,383 | 1,378 | 1,381 | 3,100 | 1,381 |
| 2025-05-15 | 1,382 | 1,383 | 1,380 | 1,380 | 2,200 | 1,380 |
| 2025-05-14 | 1,382 | 1,389 | 1,381 | 1,384 | 2,700 | 1,384 |
| 2025-05-13 | 1,384 | 1,389 | 1,382 | 1,382 | 3,100 | 1,382 |
| 2025-05-12 | 1,387 | 1,391 | 1,382 | 1,384 | 2,300 | 1,384 |
| 2025-05-09 | 1,395 | 1,435 | 1,378 | 1,399 | 24,300 | 1,399 |
| 2025-05-08 | 1,391 | 1,392 | 1,391 | 1,392 | 400 | 1,392 |
| 2025-05-07 | 1,403 | 1,403 | 1,391 | 1,396 | 2,100 | 1,396 |
| 2025-05-02 | 1,399 | 1,399 | 1,391 | 1,395 | 1,900 | 1,395 |
| 2025-05-01 | 1,391 | 1,452 | 1,380 | 1,410 | 32,300 | 1,410 |
| 2025-04-30 | 1,394 | 1,394 | 1,384 | 1,391 | 2,100 | 1,391 |
| 2025-04-28 | 1,381 | 1,394 | 1,381 | 1,394 | 4,500 | 1,394 |
| 2025-04-25 | 1,385 | 1,387 | 1,382 | 1,383 | 4,200 | 1,383 |
| 2025-04-24 | 1,383 | 1,385 | 1,383 | 1,383 | 1,800 | 1,383 |
| 2025-04-23 | 1,389 | 1,389 | 1,382 | 1,383 | 7,000 | 1,383 |
| 2025-04-22 | 1,388 | 1,394 | 1,388 | 1,388 | 1,700 | 1,388 |
| 2025-04-21 | 1,390 | 1,394 | 1,388 | 1,388 | 1,700 | 1,388 |
| 2025-04-18 | 1,388 | 1,390 | 1,388 | 1,389 | 2,300 | 1,389 |
| 2025-04-17 | 1,386 | 1,388 | 1,385 | 1,388 | 1,000 | 1,388 |
| 2025-04-16 | 1,391 | 1,391 | 1,388 | 1,388 | 1,200 | 1,388 |
| 2025-04-15 | 1,389 | 1,394 | 1,388 | 1,391 | 1,200 | 1,391 |
| 2025-04-14 | 1,394 | 1,394 | 1,389 | 1,389 | 3,700 | 1,389 |
| 2025-04-11 | 1,391 | 1,398 | 1,386 | 1,390 | 2,000 | 1,390 |
| 2025-04-10 | 1,397 | 1,399 | 1,391 | 1,392 | 3,300 | 1,392 |
| 2025-04-09 | 1,381 | 1,382 | 1,370 | 1,380 | 2,100 | 1,380 |
| 2025-04-08 | 1,366 | 1,388 | 1,366 | 1,387 | 4,800 | 1,387 |
| 2025-04-07 | 1,390 | 1,390 | 1,341 | 1,345 | 10,800 | 1,345 |
| 2025-04-04 | 1,414 | 1,414 | 1,400 | 1,403 | 7,300 | 1,403 |
| 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