1. HOME >
  2. 株価時系列 >
  3. 7506 >
  4. 2013年

7506 (株)ハウス オブ ローゼ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3461,3541,3441,35211,8001,352
2013-12-271,3291,3381,3251,33211,3001,332
2013-12-261,3291,3291,3211,32110,6001,321
2013-12-251,3161,3201,3141,3167,6001,316
2013-12-241,3141,3251,3141,31512,3001,315
2013-12-201,3161,3231,3141,3145,5001,314
2013-12-191,3191,3241,3141,3168,9001,316
2013-12-181,3151,3191,3141,3148,3001,314
2013-12-171,3201,3281,3141,3169,7001,316
2013-12-161,3211,3221,3161,31710,6001,317
2013-12-131,3251,3251,3201,32018,3001,320
2013-12-121,3261,3301,3251,32611,3001,326
2013-12-111,3291,3301,3261,3268,1001,326
2013-12-101,3301,3351,3291,3306,7001,330
2013-12-091,3381,3381,3311,3315,2001,331
2013-12-061,3311,3331,3291,3315,2001,331
2013-12-051,3311,3361,3311,3313,2001,331
2013-12-041,3321,3361,3311,3313,1001,331
2013-12-031,3381,3381,3311,3323,9001,332
2013-12-021,3261,3321,3261,3294,5001,329
2013-11-291,3341,3341,3251,3263,8001,326
2013-11-281,3301,3321,3251,3274,0001,327
2013-11-271,3301,3361,3201,32710,2001,327
2013-11-261,3341,3351,3301,3305,3001,330
2013-11-251,3351,3381,3321,3347,0001,334
2013-11-221,3351,3371,3301,3313,4001,331
2013-11-211,3331,3341,3281,3281,6001,328
2013-11-201,3351,3351,3271,3291,7001,329
2013-11-191,3301,3341,3261,3262,0001,326
2013-11-181,3361,3371,3281,3283,3001,328
2013-11-151,3301,3331,3281,3286,1001,328
2013-11-141,3281,3381,3281,3293,0001,329
2013-11-131,3401,3401,3281,3282,9001,328
2013-11-121,3261,3381,3261,3352,0001,335
2013-11-111,3391,3391,3251,3252,7001,325
2013-11-081,3321,3351,3301,3322,3001,332
2013-11-071,3301,3341,3301,3341,2001,334
2013-11-061,3371,3381,3321,3341,8001,334
2013-11-051,3351,3391,3231,3394,6001,339
2013-11-011,3381,3401,3261,3352,4001,335
2013-10-311,3301,3391,3291,3342,9001,334
2013-10-301,3351,3351,3271,3342,3001,334
2013-10-291,3331,3331,3251,3301,6001,330
2013-10-281,3281,3291,3241,3272,0001,327
2013-10-251,3341,3341,3221,3243,9001,324
2013-10-241,3231,3331,3231,3331,8001,333
2013-10-231,3311,3321,3261,3281,8001,328
2013-10-221,3231,3311,3231,3311,1001,331
2013-10-211,3271,3281,3261,3281,6001,328
2013-10-181,3291,3291,3261,3265001,326
2013-10-171,3271,3311,3271,3291,8001,329
2013-10-161,3301,3301,3261,3301,7001,330
2013-10-151,3301,3301,3251,3289001,328
2013-10-111,3331,3331,3241,3302,9001,330
2013-10-101,3181,3241,3181,3228001,322
2013-10-091,3171,3201,3171,3199001,319
2013-10-081,3211,3211,3161,3172,5001,317
2013-10-071,3211,3221,3201,3212,4001,321
2013-10-041,3211,3241,3201,3211,6001,321
2013-10-031,3211,3241,3211,3211,7001,321
2013-10-021,3281,3281,3211,3213,6001,321
2013-10-011,3251,3291,3241,3279001,327
2013-09-301,3291,3351,3241,3243,9001,324
2013-09-271,3231,3301,3231,3262,3001,326
2013-09-261,3341,3341,3221,3232,7001,323
2013-09-251,3331,3341,3281,3341,5001,334
2013-09-241,3261,3341,3261,3282,9001,328
2013-09-201,3231,3331,3231,3264,5001,326
2013-09-191,3251,3301,3251,3301,8001,330
2013-09-181,3221,3291,3191,3252,7001,325
2013-09-171,3301,3321,3251,3262,4001,326
2013-09-131,3131,3251,3131,3255,2001,325
2013-09-121,3251,3251,3241,3255001,325
2013-09-111,3301,3301,3051,3255,3001,325
2013-09-101,3271,3311,3261,3311,6001,331
2013-09-091,3251,3291,3201,3282,0001,328
2013-09-061,3201,3241,3181,3241,5001,324
2013-09-051,3251,3251,3201,3249001,324
2013-09-041,3211,3251,3211,3241,5001,324
2013-09-031,3251,3251,3201,3211,0001,321
2013-09-021,3251,3251,3191,3197001,319
2013-08-301,3281,3281,3181,3192,4001,319
2013-08-291,3211,3241,3211,3245001,324
2013-08-281,3211,3241,3181,3211,6001,321
2013-08-271,3231,3251,3201,3241,0001,324
2013-08-261,3251,3261,3211,3219001,321
2013-08-231,3201,3291,3181,3239001,323
2013-08-221,3281,3281,3151,3212,0001,321
2013-08-211,3211,3231,3161,3161,8001,316
2013-08-201,3221,3271,3201,3207001,320
2013-08-191,3201,3241,3201,3226001,322
2013-08-161,3281,3281,3181,3206001,320
2013-08-151,3171,3301,3171,3228001,322
2013-08-141,3261,3301,3161,3301,4001,330
2013-08-131,3301,3301,3161,3161,6001,316
2013-08-121,3151,3191,3151,3196001,319
2013-08-091,3141,3201,3141,3161,3001,316
2013-08-081,3141,3231,3131,3151,0001,315
2013-08-071,3201,3291,3151,3152,4001,315
2013-08-061,3251,3251,3201,3203001,320
2013-08-051,3291,3301,3201,3203,0001,320
2013-08-021,3311,3311,3251,3297001,329
2013-08-011,3301,3301,3211,3218001,321
2013-07-311,3251,3331,3211,3251,6001,325
2013-07-301,3291,3351,3221,3223,6001,322
2013-07-291,3261,3291,3211,3212,4001,321
2013-07-261,3301,3331,3261,3261,8001,326
2013-07-251,3311,3321,3261,3291,3001,329
2013-07-241,3321,3331,3291,3329001,332
2013-07-231,3251,3331,3251,3298001,329
2013-07-221,3251,3321,3251,3259001,325
2013-07-191,3311,3321,3241,3251,3001,325
2013-07-181,3321,3321,3251,3276001,327
2013-07-171,3331,3331,3251,3321,1001,332
2013-07-161,3241,3301,3241,3302,1001,330
2013-07-121,3221,3301,3221,3309001,330
2013-07-111,3271,3331,3201,3272,8001,327
2013-07-101,3271,3331,3241,3272,0001,327
2013-07-091,3301,3301,3201,3271,1001,327
2013-07-081,3351,3351,3201,3204,7001,320
2013-07-051,3221,3301,3221,3304,6001,330
2013-07-041,3241,3241,3211,3221,3001,322
2013-07-031,3251,3301,3221,3241,6001,324
2013-07-021,3251,3251,3111,3252,3001,325
2013-07-011,3261,3271,3141,3251,9001,325
2013-06-281,3271,3271,3111,3152,0001,315
2013-06-271,3141,3191,3011,3192,0001,319
2013-06-261,3241,3241,3011,3133,3001,313
2013-06-251,3091,3091,2971,3021,7001,302
2013-06-241,3091,3101,2961,2971,6001,297
2013-06-211,3061,3071,2941,2962,2001,296
2013-06-201,3091,3101,3001,3061,2001,306
2013-06-191,3001,3101,2971,2978001,297
2013-06-181,3091,3101,2901,2941,0001,294
2013-06-171,3091,3101,2921,2992,1001,299
2013-06-141,2851,2921,2841,2927,5001,292
2013-06-131,2991,2991,2961,2965001,296
2013-06-121,3011,3011,2941,2959001,295
2013-06-111,3081,3081,3021,3021,5001,302
2013-06-101,2871,3091,2871,3052,2001,305
2013-06-071,2881,2951,2851,2863,9001,286
2013-06-061,2911,3001,2901,2951,9001,295
2013-06-051,2961,2991,2921,2991,1001,299
2013-06-041,2901,2951,2891,2902,4001,290
2013-06-031,3031,3041,2911,2912,9001,291
2013-05-311,3101,3121,3001,3021,9001,302
2013-05-301,3031,3071,3001,3015,9001,301
2013-05-291,3041,3131,3021,3024,6001,302
2013-05-281,3111,3111,3031,3032,3001,303
2013-05-271,3191,3191,3051,3054,9001,305
2013-05-241,3181,3291,3141,3144,6001,314
2013-05-231,3251,3341,3181,3187,5001,318
2013-05-221,3221,3301,3221,3241,7001,324
2013-05-211,3251,3251,3201,3222,3001,322
2013-05-201,3251,3261,3231,3241,3001,324
2013-05-171,3161,3361,3151,3256,0001,325
2013-05-161,3201,3301,3161,3174,6001,317
2013-05-151,3271,3301,3211,3225,4001,322
2013-05-141,3301,3321,3271,3274,8001,327
2013-05-131,3351,3401,3301,3304,9001,330
2013-05-101,3401,3401,3291,3352,2001,335
2013-05-091,3261,3351,3261,3293,2001,329
2013-05-081,3301,3301,3251,3293,3001,329
2013-05-071,3301,3301,3271,3303,3001,330
2013-05-021,3231,3301,3211,3222,1001,322
2013-05-011,3231,3281,3201,3222,6001,322
2013-04-301,3191,3241,3161,3205,2001,320
2013-04-261,3171,3181,3121,3185,3001,318
2013-04-251,3101,3151,3081,3155,1001,315
2013-04-241,3091,3121,3081,3124,5001,312
2013-04-231,3091,3131,3061,3093,8001,309
2013-04-221,3061,3141,3061,3074,9001,307
2013-04-191,3141,3141,3051,3072,8001,307
2013-04-181,3101,3151,3061,3133,6001,313
2013-04-171,3051,3101,3051,3091,5001,309
2013-04-161,3051,3101,3051,3054,1001,305
2013-04-151,3081,3111,3061,3063,0001,306
2013-04-121,3051,3081,3051,3062,6001,306
2013-04-111,3081,3101,3041,3103,6001,310
2013-04-101,3051,3171,3051,3073,5001,307
2013-04-091,3131,3141,3071,3074,9001,307
2013-04-081,3121,3171,3091,3145,3001,314
2013-04-051,3101,3201,3101,3189,7001,318
2013-04-041,2971,3081,2911,3084,2001,308
2013-04-031,2831,2981,2831,2913,6001,291
2013-04-021,2951,2951,2831,2858,6001,285
2013-04-011,3021,3031,2961,2988,3001,298
2013-03-291,3201,3201,3021,3075,3001,307
2013-03-281,3151,3201,3021,3206,3001,320
2013-03-271,2921,3181,2921,31522,6001,315
2013-03-261,3711,3741,3661,37241,7001,372
2013-03-251,3771,3781,3751,37517,2001,375
2013-03-221,3801,3801,3771,37710,7001,377
2013-03-211,3751,3801,3751,3779,1001,377
2013-03-191,3721,3771,3711,3746,0001,374
2013-03-181,3721,3761,3711,3716,8001,371
2013-03-151,3721,3751,3701,3725,2001,372
2013-03-141,3711,3751,3651,37010,3001,370
2013-03-131,3731,3731,3661,3725,2001,372
2013-03-121,3731,3741,3701,3704,2001,370
2013-03-111,3701,3721,3671,3685,5001,368
2013-03-081,3661,3671,3601,36512,2001,365
2013-03-071,3661,3731,3641,3658,1001,365
2013-03-061,3691,3701,3681,3693,9001,369
2013-03-051,3701,3701,3651,3693,3001,369
2013-03-041,3681,3691,3641,3646,5001,364
2013-03-011,3621,3701,3621,3702,6001,370
2013-02-281,3701,3701,3611,3622,7001,362
2013-02-271,3671,3671,3511,3593,0001,359
2013-02-261,3501,3621,3501,3555,8001,355
2013-02-251,3601,3611,3511,3554,8001,355
2013-02-221,3531,3561,3511,3523,3001,352
2013-02-211,3531,3541,3471,3533,1001,353
2013-02-201,3391,3491,3391,3471,4001,347
2013-02-191,3311,3401,3301,3391,4001,339
2013-02-181,3391,3471,3291,3347,2001,334
2013-02-151,3481,3551,3401,3475,2001,347
2013-02-141,3521,3571,3501,3514,1001,351
2013-02-131,3541,3561,3511,3512,6001,351
2013-02-121,3601,3601,3531,3544,5001,354
2013-02-081,3551,3601,3541,3542,1001,354
2013-02-071,3581,3601,3551,3591,8001,359
2013-02-061,3511,3581,3511,3583,3001,358
2013-02-051,3571,3571,3521,3533,9001,353
2013-02-041,3521,3581,3501,3525,1001,352
2013-02-011,3501,3521,3461,3523,0001,352
2013-01-311,3481,3501,3431,3504,8001,350
2013-01-301,3451,3481,3401,3482,9001,348
2013-01-291,3361,3421,3361,3421,2001,342
2013-01-281,3391,3441,3361,3363,5001,336
2013-01-251,3381,3401,3331,3373,1001,337
2013-01-241,3301,3361,3301,3311,8001,331
2013-01-231,3341,3361,3301,3322,9001,332
2013-01-221,3351,3361,3341,3342,3001,334
2013-01-211,3251,3381,3251,3373,2001,337
2013-01-181,3301,3371,3251,3262,4001,326
2013-01-171,3161,3301,3161,3303,4001,330
2013-01-161,3181,3201,3161,3161,8001,316
2013-01-151,3151,3211,3151,3161,8001,316
2013-01-111,3121,3151,3111,3151,9001,315
2013-01-101,3121,3151,3121,3131,6001,313
2013-01-091,3131,3131,3081,3122,0001,312
2013-01-081,3151,3171,3131,3141,2001,314
2013-01-071,3201,3201,3101,3172,8001,317
2013-01-041,3051,3201,3041,3124,1001,312

分割・併合履歴 ： なし