1. HOME >
  2. 株価時系列 >
  3. 7506 >
  4. 2010年

7506 (株)ハウス オブ ローゼ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,2511,2511,2451,2481,6001,248
2010-12-291,2481,2501,2481,2501,3001,250
2010-12-281,2491,2491,2441,2444001,244
2010-12-271,2511,2511,2421,2422,5001,242
2010-12-241,2401,2451,2401,2451,1001,245
2010-12-221,2451,2451,2401,2401,1001,240
2010-12-211,2371,2451,2371,2371,1001,237
2010-12-201,2481,2481,2351,2372,2001,237
2010-12-171,2391,2401,2381,2391,1001,239
2010-12-161,2341,2351,2331,2332,1001,233
2010-12-151,2371,2391,2371,2381,1001,238
2010-12-141,2361,2471,2361,2381,7001,238
2010-12-131,2481,2481,2331,2361,3001,236
2010-12-101,2391,2391,2341,2363,9001,236
2010-12-091,2301,2401,2301,2353,7001,235
2010-12-081,2451,2491,2451,2483,2001,248
2010-12-071,2321,2381,2321,2381,7001,238
2010-12-061,2311,2331,2311,2321,0001,232
2010-12-031,2361,2361,2311,2311,0001,231
2010-12-021,2351,2351,2331,2339001,233
2010-12-011,2391,2391,2221,2316001,231
2010-11-301,2301,2321,2251,2251,7001,225
2010-11-291,2141,2411,2141,2304001,230
2010-11-261,2341,2341,2141,2141,6001,214
2010-11-251,2251,2301,2251,2305001,230
2010-11-241,2201,2241,2201,2227001,222
2010-11-221,2201,2241,2151,2211,0001,221
2010-11-191,2181,2211,2101,2181,2001,218
2010-11-181,2101,2161,2041,2169001,216
2010-11-171,2061,2061,2051,2067001,206
2010-11-161,2161,2161,2071,2097001,209
2010-11-151,2101,2171,2101,2107001,210
2010-11-121,2171,2171,2101,2108001,210
2010-11-111,2121,2141,2071,2121,6001,212
2010-11-101,2001,2071,2001,2078001,207
2010-11-091,2081,2081,2021,2024001,202
2010-11-081,2021,2091,2021,2087001,208
2010-11-051,2051,2061,1951,1971,0001,197
2010-11-041,1901,2051,1901,2001,6001,200
2010-11-021,1991,2001,1901,1951,2001,195
2010-11-011,1921,1941,1901,1941,1001,194
2010-10-291,1991,1991,1901,1913,1001,191
2010-10-281,2021,2021,1981,1982,9001,198
2010-10-271,2091,2091,2011,2021,1001,202
2010-10-261,2111,2121,2001,2092,2001,209
2010-10-251,2011,2021,2001,2011,1001,201
2010-10-221,2021,2131,2001,2001,0001,200
2010-10-211,2011,2021,2001,2002,1001,200
2010-10-201,2021,2031,2011,2012,2001,201
2010-10-191,2071,2101,2031,2031,0001,203
2010-10-181,2041,2091,2031,2067001,206
2010-10-151,2041,2071,2031,2041,6001,204
2010-10-141,2131,2201,2011,2052,7001,205
2010-10-131,2141,2141,2121,2125001,212
2010-10-121,2211,2221,2151,2162,2001,216
2010-10-081,2221,2311,2201,2271,4001,227
2010-10-071,2301,2321,2291,2321,0001,232
2010-10-061,2321,2321,2211,2225001,222
2010-10-051,2201,2301,2181,2307001,230
2010-10-041,2301,2301,2201,2203001,220
2010-10-011,2211,2271,2211,2265001,226
2010-09-301,2391,2391,2211,2218001,221
2010-09-291,2381,2381,2201,2331,2001,233
2010-09-281,2181,2291,2181,2281,0001,228
2010-09-271,2391,2391,2361,2371,1001,237
2010-09-241,2231,2241,2201,2241,3001,224
2010-09-221,2251,2251,2231,2235001,223
2010-09-211,2361,2401,2271,2301,3001,230
2010-09-171,2311,2371,2261,2267001,226
2010-09-161,2331,2401,2231,2319001,231
2010-09-151,2241,2341,2231,2231,1001,223
2010-09-141,2381,2381,2241,2244001,224
2010-09-131,2391,2391,2221,2384001,238
2010-09-101,2431,2431,2201,2212,9001,221
2010-09-091,2311,2311,2201,2206001,220
2010-09-081,2201,2291,2201,2295001,229
2010-09-071,2211,2241,2211,2234001,223
2010-09-061,2211,2231,2211,2217001,221
2010-09-031,2081,2111,2081,2116001,211
2010-09-021,2191,2191,2071,2079001,207
2010-09-011,2261,2261,2021,2092,5001,209
2010-08-311,2211,2211,2051,2059001,205
2010-08-301,2201,2301,2201,2291,4001,229
2010-08-271,2091,2151,2091,2151,1001,215
2010-08-261,2151,2151,2001,2093,0001,209
2010-08-251,2051,2131,2051,2136001,213
2010-08-241,2071,2161,2071,2165001,216
2010-08-231,2051,2191,2051,2071,1001,207
2010-08-201,2061,2071,2051,2059001,205
2010-08-191,2081,2161,2081,2126001,212
2010-08-181,2161,2181,2141,2181,1001,218
2010-08-171,2151,2151,2111,2113001,211
2010-08-161,2001,2151,2001,2159001,215
2010-08-131,2011,2051,2011,2046001,204
2010-08-121,2021,2051,2001,2041,3001,204
2010-08-111,2031,2051,2021,2031,6001,203
2010-08-101,2081,2091,2021,2021,4001,202
2010-08-091,2041,2081,2041,2081,7001,208
2010-08-061,2071,2071,2051,2071,3001,207
2010-08-051,2011,2091,2011,2084001,208
2010-08-041,2001,2011,2001,2001,0001,200
2010-08-031,2091,2131,1991,2004,9001,200
2010-08-021,2051,2091,2031,2091,4001,209
2010-07-301,2151,2151,2011,2071,9001,207
2010-07-291,2041,2131,2011,2071,1001,207
2010-07-281,2151,2201,2021,2202,2001,220
2010-07-271,2051,2111,2021,2031,2001,203
2010-07-261,2111,2111,2101,2111,0001,211
2010-07-231,2071,2151,1991,1997,6001,199
2010-07-221,2011,2061,2011,2061,9001,206
2010-07-211,2031,2031,2011,2013,0001,201
2010-07-201,2031,2051,2021,2021,9001,202
2010-07-161,2131,2131,2061,2061,9001,206
2010-07-151,2201,2201,2131,2131,7001,213
2010-07-141,2251,2281,2111,2143,7001,214
2010-07-131,2251,2281,2251,2251,5001,225
2010-07-121,2251,2291,2241,2291,0001,229
2010-07-091,2271,2331,2251,2252,1001,225
2010-07-081,2601,2601,2401,2404,5001,240
2010-07-071,2261,2301,2241,2303,2001,230
2010-07-061,2301,2301,2261,2302,2001,230
2010-07-051,2281,2341,2261,2342,5001,234
2010-07-021,2351,2351,2261,2282,7001,228
2010-07-011,2441,2441,2401,2401,3001,240
2010-06-301,2471,2481,2451,2456001,245
2010-06-291,2501,2501,2471,2471,2001,247
2010-06-281,2591,2621,2581,2591,3001,259
2010-06-251,2501,2571,2501,2571,0001,257
2010-06-241,2521,2641,2521,2558001,255
2010-06-231,2521,2601,2511,2547001,254
2010-06-221,2651,2651,2591,2591,0001,259
2010-06-211,2501,2621,2501,2619001,261
2010-06-181,2601,2601,2591,2597001,259
2010-06-171,2581,2591,2581,2596001,259
2010-06-161,2531,2571,2531,2545001,254
2010-06-151,2401,2531,2401,2533001,253
2010-06-141,2441,2561,2441,2537001,253
2010-06-111,2481,2541,2481,2502,6001,250
2010-06-101,2311,2471,2301,2369001,236
2010-06-091,2331,2521,2321,2421,1001,242
2010-06-081,2341,2391,2341,2396001,239
2010-06-071,2401,2591,2371,2598001,259
2010-06-041,2511,2631,2421,2601,5001,260
2010-06-031,2401,2511,2401,2516001,251
2010-06-021,2401,2401,2401,2401001,240
2010-06-011,2451,2481,2401,2405001,240
2010-05-311,2311,2361,2311,2351,6001,235
2010-05-281,2621,2621,2301,2313,2001,231
2010-05-271,2621,2631,2321,2321,6001,232
2010-05-261,2401,2691,2311,2622,9001,262
2010-05-251,2301,2441,2301,2442,0001,244
2010-05-241,2411,2421,2301,2332,6001,233
2010-05-211,2501,2521,2421,2524,1001,252
2010-05-201,2511,2521,2501,2529001,252
2010-05-191,2621,2621,2521,2581,3001,258
2010-05-181,2661,2661,2551,2626001,262
2010-05-171,2611,2631,2521,2532,3001,253
2010-05-141,2611,2681,2611,2641,5001,264
2010-05-131,2631,2691,2631,2681,4001,268
2010-05-121,2601,2701,2571,2681,8001,268
2010-05-111,2541,2701,2541,2563,4001,256
2010-05-101,2671,2681,2521,2671,8001,267
2010-05-071,2541,2661,2501,2654,4001,265
2010-05-061,2721,2721,2551,2608001,260
2010-04-301,2621,2621,2571,2574001,257
2010-04-281,2581,2591,2551,2581,9001,258
2010-04-271,2601,2621,2591,2604,0001,260
2010-04-261,2731,2801,2721,2793,4001,279
2010-04-231,2601,2751,2601,2731,6001,273
2010-04-221,2651,2691,2651,2697001,269
2010-04-211,2661,2731,2651,2652,5001,265
2010-04-201,2601,2631,2561,2561,3001,256
2010-04-191,2691,2691,2621,2621,2001,262
2010-04-161,2751,2751,2691,2691,3001,269
2010-04-151,2701,2721,2701,2712,9001,271
2010-04-141,2691,2721,2641,2723,4001,272
2010-04-131,2771,2771,2651,2712,3001,271
2010-04-121,2691,2741,2661,2681,8001,268
2010-04-091,2561,2651,2551,2651,4001,265
2010-04-081,2671,2671,2561,2591,7001,259
2010-04-071,2591,2601,2581,2582,1001,258
2010-04-061,2551,2591,2541,2592,4001,259
2010-04-051,2591,2651,2511,2534,1001,253
2010-04-021,2601,2611,2581,2592,3001,259
2010-04-011,2711,2711,2601,2603,5001,260
2010-03-311,2721,2811,2711,2712,4001,271
2010-03-301,2701,2801,2701,2802,1001,280
2010-03-291,2831,2871,2601,26814,5001,268
2010-03-261,3191,3261,3171,32635,3001,326
2010-03-251,3201,3251,3171,3207,4001,320
2010-03-241,3201,3201,3141,3155,8001,315
2010-03-231,3151,3201,3151,3164,4001,316
2010-03-191,3091,3101,3061,3084,0001,308
2010-03-181,3101,3101,3081,3091,8001,309
2010-03-171,3101,3101,3081,3101,6001,310
2010-03-161,3091,3101,3051,3053,2001,305
2010-03-151,3201,3201,3081,3083,4001,308
2010-03-121,3101,3101,3071,3093,1001,309
2010-03-111,3091,3101,3091,3091,0001,309
2010-03-101,3061,3091,3051,3051,3001,305
2010-03-091,3061,3101,3061,3092,0001,309
2010-03-081,3041,3101,3031,3101,5001,310
2010-03-051,2981,3101,2981,3041,3001,304
2010-03-041,2981,3001,2961,3003,5001,300
2010-03-031,2981,2981,2961,2971,3001,297
2010-03-021,2971,2981,2971,2981,2001,298
2010-03-011,2931,2971,2931,2971,9001,297
2010-02-261,2901,2911,2901,2912,2001,291
2010-02-251,2891,2891,2861,2881,1001,288
2010-02-241,2861,2871,2821,2821,4001,282
2010-02-231,2901,2901,2861,2861,3001,286
2010-02-221,2891,2891,2871,2881,1001,288
2010-02-191,2891,2891,2851,2851,6001,285
2010-02-181,2901,2901,2881,2881,7001,288
2010-02-171,2801,2901,2801,2901,1001,290
2010-02-161,2851,2851,2811,2821,3001,282
2010-02-151,2901,2901,2811,2827001,282
2010-02-121,2901,2901,2831,2831,4001,283
2010-02-101,2911,2911,2821,2822,6001,282
2010-02-091,2901,2921,2901,2911,2001,291
2010-02-081,2911,2991,2911,2941,2001,294
2010-02-051,2891,2941,2891,2911,0001,291
2010-02-041,2981,3081,2881,3081,6001,308
2010-02-031,2811,3001,2811,2891,0001,289
2010-02-021,2861,3091,2801,2841,3001,284
2010-02-011,3091,3091,2851,2861,2001,286
2010-01-291,3011,3021,2871,3021,9001,302
2010-01-281,2881,3011,2881,3016001,301
2010-01-271,2951,2971,2901,2912,2001,291
2010-01-261,3101,3101,2961,2961,4001,296
2010-01-251,2911,3011,2901,3011,0001,301
2010-01-221,3091,3101,2921,3081,7001,308
2010-01-211,2921,3111,2911,3091,8001,309
2010-01-201,2961,3001,2721,2982,1001,298
2010-01-191,3001,3091,2901,3081,6001,308
2010-01-181,2971,2971,2911,2962,6001,296
2010-01-151,2761,2771,2761,2771,0001,277
2010-01-141,2901,2901,2761,2909001,290
2010-01-131,2761,2821,2761,2771,7001,277
2010-01-121,2751,2751,2701,2751,0001,275
2010-01-081,2741,2741,2651,2742,0001,274
2010-01-071,2731,2741,2711,2747001,274
2010-01-061,2641,2731,2641,2731,0001,273
2010-01-051,2681,2701,2641,2642,3001,264
2010-01-041,2711,2711,2691,2696001,269

分割・併合履歴 ： なし