1. HOME >
  2. 株価時系列 >
  3. 7506 >
  4. 2011年

7506 (株)ハウス オブ ローゼ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2441,2481,2351,2489001,248
2011-12-291,2351,2381,2341,2345001,234
2011-12-281,2401,2401,2361,2366001,236
2011-12-271,2411,2411,2401,2404001,240
2011-12-261,2461,2461,2381,2412,4001,241
2011-12-221,2321,2341,2261,2277001,227
2011-12-211,2311,2321,2301,2308001,230
2011-12-201,2261,2301,2201,2301,4001,230
2011-12-191,2261,2301,2211,2268001,226
2011-12-161,2291,2291,2181,2187001,218
2011-12-151,2161,2291,2161,2168001,216
2011-12-141,2251,2261,2221,2235001,223
2011-12-131,2201,2261,2121,2262,1001,226
2011-12-121,2301,2301,2201,2201,4001,220
2011-12-091,2391,2391,2171,2203,6001,220
2011-12-081,2291,2291,2131,2273,6001,227
2011-12-071,2181,2201,2171,2205001,220
2011-12-061,2181,2181,2161,2171,0001,217
2011-12-051,2161,2191,2151,2167001,216
2011-12-021,2161,2161,2151,2155001,215
2011-12-011,2201,2201,2101,2162,0001,216
2011-11-301,2251,2251,2161,2209001,220
2011-11-291,2111,2201,2111,2208001,220
2011-11-281,2181,2181,2071,2071,3001,207
2011-11-251,2121,2151,2071,2077001,207
2011-11-241,2121,2151,2051,2053,2001,205
2011-11-221,2121,2251,2111,2167001,216
2011-11-211,2201,2201,2121,2121,0001,212
2011-11-181,2261,2291,2211,2217001,221
2011-11-171,2251,2261,2181,2261,1001,226
2011-11-161,2151,2151,2151,2151001,215
2011-11-151,2151,2341,2151,2346001,234
2011-11-141,2151,2161,2151,2159001,215
2011-11-111,2191,2191,2181,2183001,218
2011-11-101,2161,2251,2141,2238001,223
2011-11-091,2201,2291,2201,2211,1001,221
2011-11-081,2291,2291,2201,2206001,220
2011-11-071,2281,2291,2211,2295001,229
2011-11-041,2081,2221,2081,2228001,222
2011-11-021,2081,2141,2081,2081,3001,208
2011-11-011,2101,2191,2081,2082,1001,208
2011-10-311,2111,2221,2101,2151,6001,215
2011-10-281,2161,2261,2101,2104,2001,210
2011-10-271,2121,2191,2121,2191,2001,219
2011-10-261,2141,2241,2101,2121,4001,212
2011-10-251,2081,2261,2081,2149001,214
2011-10-241,2261,2271,2091,2099001,209
2011-10-211,2111,2111,2111,2113001,211
2011-10-201,2211,2211,2201,2204001,220
2011-10-191,2301,2301,2211,2214001,221
2011-10-181,2291,2301,2221,2227001,222
2011-10-171,2301,2391,2221,2281,5001,228
2011-10-141,2311,2311,2191,2242,4001,224
2011-10-131,2371,2371,2371,2375001,237
2011-10-121,2331,2451,2331,2427001,242
2011-10-111,2341,2501,2341,2502,0001,250
2011-10-071,2271,2451,2271,2455001,245
2011-10-061,2211,2481,2211,2451,0001,245
2011-10-051,2421,2421,2211,2211,1001,221
2011-10-041,2421,2451,2311,2319001,231
2011-10-031,2491,2491,2411,2421,0001,242
2011-09-301,2501,2501,2481,2502,3001,250
2011-09-291,2451,2491,2331,2491,6001,249
2011-09-281,2461,2501,2291,2452,2001,245
2011-09-271,2401,2491,2331,2491,9001,249
2011-09-261,2391,2421,2301,2331,5001,233
2011-09-221,2211,2351,2211,2359001,235
2011-09-211,2241,2261,2211,2211,4001,221
2011-09-201,2391,2391,2231,2231,2001,223
2011-09-161,2391,2401,2321,2391,4001,239
2011-09-151,2351,2351,2301,2357001,235
2011-09-141,2401,2401,2241,2261,1001,226
2011-09-131,2391,2391,2231,2236001,223
2011-09-121,2331,2331,2221,2315001,231
2011-09-091,2361,2381,2321,2323,4001,232
2011-09-081,2301,2301,2261,2291,6001,229
2011-09-071,2241,2251,2241,2251,1001,225
2011-09-061,2241,2241,2171,2241,6001,224
2011-09-051,2241,2241,2181,2241,2001,224
2011-09-021,2201,2201,2201,2205001,220
2011-09-011,2251,2301,2151,2161,7001,216
2011-08-311,2191,2191,2141,2141,2001,214
2011-08-301,2191,2191,2041,2091,9001,209
2011-08-291,2151,2171,2011,2141,2001,214
2011-08-261,2161,2161,1951,2102,4001,210
2011-08-251,2181,2181,2071,2071,1001,207
2011-08-241,2121,2191,2001,2096001,209
2011-08-231,2181,2191,1981,2052,4001,205
2011-08-221,2031,2101,2001,2002,4001,200
2011-08-191,2081,2101,2081,2101,7001,210
2011-08-181,2261,2261,2101,2111,8001,211
2011-08-171,2261,2261,2101,2216001,221
2011-08-161,2181,2181,2161,2163001,216
2011-08-151,2291,2291,2161,2179001,217
2011-08-121,2141,2271,2111,2151,0001,215
2011-08-111,2101,2131,2101,2102,9001,210
2011-08-101,2101,2171,2101,2121,2001,212
2011-08-091,1951,2101,1931,2102,7001,210
2011-08-081,2021,2021,1961,1982,6001,198
2011-08-051,2101,2101,2001,2023,5001,202
2011-08-041,2271,2271,2191,2197001,219
2011-08-031,2261,2271,2241,2241,6001,224
2011-08-021,2281,2281,2251,2265001,226
2011-08-011,2291,2301,2211,2251,3001,225
2011-07-291,2331,2361,2291,2291,6001,229
2011-07-281,2331,2351,2311,2331,5001,233
2011-07-271,2431,2431,2341,2341,2001,234
2011-07-261,2421,2431,2371,2431,1001,243
2011-07-251,2401,2431,2331,2352,1001,235
2011-07-221,2421,2431,2421,2434001,243
2011-07-211,2331,2331,2331,2332001,233
2011-07-201,2421,2421,2361,2365001,236
2011-07-191,2421,2421,2251,2401,9001,240
2011-07-151,2381,2441,2381,2435001,243
2011-07-141,2251,2381,2241,2341,0001,234
2011-07-131,2451,2451,2211,2252,2001,225
2011-07-121,2421,2501,2411,2411,4001,241
2011-07-111,2401,2421,2361,2421,0001,242
2011-07-081,2491,2491,2361,2413,8001,241
2011-07-071,2231,2471,2231,2422,5001,242
2011-07-061,2191,2241,2191,2241,3001,224
2011-07-051,2191,2221,2191,2201,3001,220
2011-07-041,2171,2221,2171,2197001,219
2011-07-011,2201,2201,2111,2152,2001,215
2011-06-301,2151,2151,2101,2151,4001,215
2011-06-291,2141,2141,2071,2139001,213
2011-06-281,2101,2191,2051,2071,0001,207
2011-06-271,2101,2201,2101,2141,7001,214
2011-06-241,2091,2101,2081,2107001,210
2011-06-231,2001,2081,2001,2084001,208
2011-06-221,2011,2071,2011,2052,0001,205
2011-06-211,1981,2011,1981,2011,1001,201
2011-06-201,1971,2001,1971,1991,1001,199
2011-06-171,1981,1981,1961,1971,7001,197
2011-06-161,1971,2011,1971,1985001,198
2011-06-151,2051,2051,1971,1971,1001,197
2011-06-141,1981,2041,1981,2049001,204
2011-06-131,1971,1991,1971,1994001,199
2011-06-101,2001,2001,1971,1972,6001,197
2011-06-091,1981,1981,1971,1972001,197
2011-06-081,1991,1991,1971,1971,3001,197
2011-06-071,2001,2001,1991,1995001,199
2011-06-061,2061,2061,1981,1996001,199
2011-06-031,1981,2071,1971,1971,1001,197
2011-06-021,2011,2101,2001,2021,0001,202
2011-06-011,2131,2131,2011,2011,1001,201
2011-05-311,2011,2131,1951,2132,4001,213
2011-05-301,2071,2071,2001,2007001,200
2011-05-271,2001,2071,1991,2071,1001,207
2011-05-261,2041,2051,2001,2021,5001,202
2011-05-251,2011,2011,2011,2015001,201
2011-05-241,2031,2031,2001,2005001,200
2011-05-231,2001,2031,1921,2036001,203
2011-05-201,1951,1961,1951,1968001,196
2011-05-191,1981,2001,1961,1985001,198
2011-05-181,2021,2031,1961,2031,3001,203
2011-05-171,1971,1981,1971,1974001,197
2011-05-161,2041,2041,1981,1991,1001,199
2011-05-131,2001,2001,1971,1971,8001,197
2011-05-121,2031,2061,2021,2021,2001,202
2011-05-111,2021,2041,2011,2031,2001,203
2011-05-101,2011,2041,2011,2026001,202
2011-05-091,2021,2051,2011,2014001,201
2011-05-061,2001,2001,1991,2008001,200
2011-05-021,1981,2011,1961,2001,6001,200
2011-04-281,2021,2021,1961,1987001,198
2011-04-271,1961,2021,1961,2021,0001,202
2011-04-261,2051,2051,1971,1971,7001,197
2011-04-251,1981,2041,1981,2014001,201
2011-04-221,1981,2021,1981,1985001,198
2011-04-211,2001,2081,2001,2004001,200
2011-04-201,2091,2091,1981,1986001,198
2011-04-191,2011,2021,2001,2018001,201
2011-04-181,2051,2101,2001,2101,8001,210
2011-04-151,2001,2051,2001,2051,2001,205
2011-04-141,1991,2081,1991,2053001,205
2011-04-131,1981,2031,1981,2011,0001,201
2011-04-121,1981,2231,1981,2031,1001,203
2011-04-111,2001,2231,2001,2061,2001,206
2011-04-081,2001,2081,1801,2042,1001,204
2011-04-071,2121,2231,2101,2101,3001,210
2011-04-061,2261,2291,2111,2139001,213
2011-04-051,2261,2261,2101,2131,4001,213
2011-04-041,2301,2301,2101,2261,8001,226
2011-04-011,2371,2391,2281,2343,2001,234
2011-03-311,2261,2351,2251,2352,2001,235
2011-03-301,2341,2361,2321,2355,2001,235
2011-03-291,2001,2301,2001,22214,8001,222
2011-03-281,2611,2641,2301,23449,7001,234
2011-03-251,2671,2691,2621,2637,4001,263
2011-03-241,2721,2721,2621,26313,5001,263
2011-03-231,2751,2761,2601,2712,2001,271
2011-03-221,2501,2721,2421,2725,1001,272
2011-03-181,2201,2501,2201,2503,5001,250
2011-03-171,2011,2301,2001,2225,0001,222
2011-03-161,0821,2401,0821,2305,4001,230
2011-03-151,2001,2001,0621,1009,7001,100
2011-03-141,0401,2501,0401,2117,1001,211
2011-03-111,3101,3131,3011,3036,0001,303
2011-03-101,3111,3111,3091,3109001,310
2011-03-091,3151,3161,3121,3121,9001,312
2011-03-081,3101,3191,3101,3161,4001,316
2011-03-071,3151,3201,3131,3151,7001,315
2011-03-041,3201,3211,3151,3211,6001,321
2011-03-031,3181,3201,3111,3191,5001,319
2011-03-021,3161,3191,3151,3152,1001,315
2011-03-011,3091,3181,3091,3151,6001,315
2011-02-281,3051,3141,3051,3141,9001,314
2011-02-251,2981,3051,2971,3051,4001,305
2011-02-241,2981,3011,2981,2981,2001,298
2011-02-231,2981,3051,2981,2981,4001,298
2011-02-221,3001,3001,2981,2992,6001,299
2011-02-211,3051,3151,2991,3041,8001,304
2011-02-181,3001,3081,2981,3002,2001,300
2011-02-171,2901,3001,2901,2972,4001,297
2011-02-161,2871,2871,2851,2879001,287
2011-02-151,2861,2881,2841,2851,7001,285
2011-02-141,2821,2851,2821,2841,5001,284
2011-02-101,2821,2821,2771,2771,2001,277
2011-02-091,2741,2781,2741,2771,6001,277
2011-02-081,2791,2811,2741,2742,2001,274
2011-02-071,2721,2781,2721,2783,2001,278
2011-02-041,2741,2741,2691,2691,8001,269
2011-02-031,2771,2771,2711,2741,1001,274
2011-02-021,2751,2771,2751,2775001,277
2011-02-011,2671,2751,2651,2751,2001,275
2011-01-311,2721,2741,2671,2671,1001,267
2011-01-281,2711,2721,2651,2721,5001,272
2011-01-271,2691,2701,2631,2707001,270
2011-01-261,2631,2651,2631,2641,2001,264
2011-01-251,2561,2681,2561,2641,6001,264
2011-01-241,2541,2601,2501,2512,0001,251
2011-01-211,2671,2671,2541,2582,7001,258
2011-01-201,2631,2681,2621,2651,6001,265
2011-01-191,2641,2641,2611,2639001,263
2011-01-181,2631,2631,2571,2571,4001,257
2011-01-171,2551,2581,2551,2571,1001,257
2011-01-141,2491,2541,2491,2541,2001,254
2011-01-131,2501,2501,2491,2495,3001,249
2011-01-121,2681,2751,2561,2561,3001,256
2011-01-111,2601,2601,2571,2593,5001,259
2011-01-071,2641,2691,2631,2631,3001,263
2011-01-061,2621,2701,2581,2652,0001,265
2011-01-051,2551,2581,2551,2581,1001,258
2011-01-041,2671,2671,2581,2581,3001,258

分割・併合履歴 ： なし