1. HOME >
  2. 株価時系列 >
  3. 7506 >
  4. 2019年

7506 (株)ハウス オブ ローゼ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6931,6981,6901,6933,0001,693
2019-12-271,6801,6861,6751,6853,2001,685
2019-12-261,6801,6801,6681,6784,4001,678
2019-12-251,6661,6731,6661,6703,3001,670
2019-12-241,6701,6701,6651,6662,1001,666
2019-12-231,6701,6701,6631,6691,7001,669
2019-12-201,6611,6681,6611,6682,7001,668
2019-12-191,6681,6681,6611,6611,7001,661
2019-12-181,6641,6671,6611,6671,6001,667
2019-12-171,6621,6641,6531,6632,3001,663
2019-12-161,6501,6611,6501,6614,1001,661
2019-12-131,6611,6681,6601,6604,0001,660
2019-12-121,6661,6661,6601,6652,7001,665
2019-12-111,6711,6711,6631,6631,4001,663
2019-12-101,6681,6691,6651,6661,3001,666
2019-12-091,6781,6781,6641,6653,4001,665
2019-12-061,6751,6751,6651,6702,1001,670
2019-12-051,6681,6711,6631,6662,7001,666
2019-12-041,6631,6701,6631,6641,0001,664
2019-12-031,6681,6721,6611,6663,6001,666
2019-12-021,6771,6771,6711,6711,6001,671
2019-11-291,6721,6761,6721,6721,8001,672
2019-11-281,6631,6721,6621,6721,9001,672
2019-11-271,6631,6701,6631,6631,1001,663
2019-11-261,6721,6721,6631,6631,5001,663
2019-11-251,6701,6721,6631,6681,2001,668
2019-11-221,6601,6701,6601,6697001,669
2019-11-211,6651,6731,6611,6705001,670
2019-11-201,6591,6741,6591,6742,7001,674
2019-11-191,6701,6731,6591,6591,7001,659
2019-11-181,6581,6691,6571,6691,9001,669
2019-11-151,6651,6651,6581,6582,6001,658
2019-11-141,6691,6691,6651,6658001,665
2019-11-131,6731,6751,6701,6738001,673
2019-11-121,6711,6731,6651,6732,7001,673
2019-11-111,6721,6721,6621,6722,2001,672
2019-11-081,6681,6701,6621,6701,9001,670
2019-11-071,6691,6691,6651,6652,0001,665
2019-11-061,6521,6691,6521,6691,6001,669
2019-11-051,6631,6691,6331,6564,8001,656
2019-11-011,6861,7801,6091,66819,5001,668
2019-10-311,6871,6871,6541,6812,2001,681
2019-10-301,6601,6871,6601,6877,4001,687
2019-10-291,6601,6651,6541,6601,4001,660
2019-10-281,6641,6661,6521,6602,9001,660
2019-10-251,6661,6661,6611,6641,2001,664
2019-10-241,6601,6631,6601,6601,5001,660
2019-10-231,6611,6661,6611,6641,3001,664
2019-10-211,6581,6651,6581,6651,7001,665
2019-10-181,6581,6581,6501,6582,1001,658
2019-10-171,6481,6601,6481,6581,6001,658
2019-10-161,6591,6631,6581,6633,3001,663
2019-10-151,6531,6591,6491,6581,6001,658
2019-10-111,6511,6511,6421,6471,1001,647
2019-10-101,6531,6531,6421,6449001,644
2019-10-091,6551,6551,6481,6551,5001,655
2019-10-081,6591,6591,6491,6557001,655
2019-10-071,6571,6591,6461,6592,7001,659
2019-10-041,6401,7251,6081,63612,4001,636
2019-10-031,6341,6391,6221,6393,6001,639
2019-10-021,6301,6451,6301,6371,3001,637
2019-10-011,6391,6391,6251,6291,7001,629
2019-09-301,6291,6381,6241,6301,4001,630
2019-09-271,6121,6321,6121,6301,5001,630
2019-09-261,6321,6431,6161,6434,1001,643
2019-09-251,6131,6411,6121,6363,7001,636
2019-09-241,6181,6261,6121,6261,9001,626
2019-09-201,6411,6411,6251,6282,3001,628
2019-09-191,6071,6301,6071,6303,5001,630
2019-09-181,6031,6071,6001,6051,3001,605
2019-09-171,5971,6031,5971,6031,7001,603
2019-09-131,6001,6001,5921,5977,2001,597
2019-09-121,5911,5991,5851,5993,6001,599
2019-09-111,5891,5971,5781,5962,8001,596
2019-09-101,5711,5961,5711,5892,3001,589
2019-09-091,5961,5961,5901,5951,0001,595
2019-09-061,5901,5901,5801,5801,5001,580
2019-09-051,5851,5901,5821,5902,2001,590
2019-09-041,5841,5851,5791,5851,1001,585
2019-09-031,5811,5811,5781,5794001,579
2019-09-021,5801,5901,5781,5788001,578
2019-08-301,5791,5801,5721,5802,1001,580
2019-08-291,5711,5791,5711,5712,2001,571
2019-08-281,5741,5781,5741,5751,0001,575
2019-08-271,5711,5841,5711,5722,0001,572
2019-08-261,5681,5821,5681,5822,6001,582
2019-08-231,5611,5851,5611,5681,9001,568
2019-08-221,5721,5741,5641,5662,4001,566
2019-08-211,6001,6001,5661,5753,7001,575
2019-08-201,6011,6051,5971,6051,5001,605
2019-08-191,5991,6011,5861,5991,0001,599
2019-08-161,6001,6001,5861,5861,7001,586
2019-08-151,5801,5901,5731,5902,3001,590
2019-08-141,5801,5871,5791,5804,6001,580
2019-08-131,5901,6001,5901,6002,2001,600
2019-08-091,6051,6051,5861,5901,4001,590
2019-08-081,6141,6151,5991,6051,9001,605
2019-08-071,5751,6161,5751,6154,9001,615
2019-08-061,5491,5771,5481,5727,6001,572
2019-08-051,5881,5881,5551,5678,7001,567
2019-08-021,5961,6021,5901,5933,6001,593
2019-08-011,6121,6121,6001,6031,5001,603
2019-07-311,6151,6191,6081,6111,5001,611
2019-07-301,6081,6171,6081,6151,5001,615
2019-07-291,6211,6211,6031,6051,3001,605
2019-07-261,6101,6121,6011,6011,3001,601
2019-07-251,6001,6171,6001,6101,8001,610
2019-07-241,6001,6011,5981,5981,8001,598
2019-07-231,6001,6051,5981,6011,6001,601
2019-07-221,6001,6031,5951,5952,2001,595
2019-07-191,6251,6251,5811,5954,1001,595
2019-07-181,6231,6231,5661,5857,1001,585
2019-07-171,6181,6251,6121,6182,2001,618
2019-07-161,6391,6391,6161,6202,5001,620
2019-07-121,6351,6441,6321,6391,5001,639
2019-07-111,6281,6351,6281,6351,9001,635
2019-07-101,6281,6401,6281,6281,8001,628
2019-07-091,6281,6391,6231,6281,4001,628
2019-07-081,6511,6511,6211,6224,8001,622
2019-07-051,6341,6401,6281,6405,7001,640
2019-07-041,6371,6391,6301,6341,9001,634
2019-07-031,6281,6391,6251,6372,8001,637
2019-07-021,6281,6521,6211,6282,9001,628
2019-07-011,6271,6721,6271,6283,1001,628
2019-06-281,6221,6261,6181,6181,9001,618
2019-06-271,6151,6291,6151,6181,8001,618
2019-06-261,6351,6351,6151,6242,9001,624
2019-06-251,6261,6391,6241,6352,4001,635
2019-06-241,6471,6471,6171,6353,7001,635
2019-06-211,6721,6721,6461,6552,0001,655
2019-06-201,6501,6731,6501,6732,0001,673
2019-06-191,6501,6721,6501,6722,3001,672
2019-06-181,6721,6721,6671,6671,1001,667
2019-06-171,6691,6741,6541,6722,8001,672
2019-06-141,6511,6701,6511,6693,8001,669
2019-06-131,6481,6651,6481,6653,6001,665
2019-06-121,6631,6651,6561,6582,5001,658
2019-06-111,6491,6571,6421,6564,5001,656
2019-06-101,6201,6541,6201,6424,8001,642
2019-06-071,6021,6201,5891,6204,8001,620
2019-06-061,5911,6081,5821,6015,0001,601
2019-06-051,5771,5871,5721,5864,4001,586
2019-06-041,5601,5681,5601,5622,8001,562
2019-06-031,5611,5661,5571,5605,2001,560
2019-05-311,5671,5671,5611,5612,3001,561
2019-05-301,5731,5731,5621,5672,0001,567
2019-05-291,5761,5761,5701,5741,9001,574
2019-05-281,5701,5751,5701,5752,5001,575
2019-05-271,5601,5671,5601,5632,6001,563
2019-05-241,5701,5751,5611,5644,6001,564
2019-05-231,5711,5751,5651,5702,4001,570
2019-05-221,5751,5761,5631,5715,7001,571
2019-05-211,5681,5801,5671,5793,3001,579
2019-05-201,6021,6131,5611,5689,0001,568
2019-05-171,6121,6121,5931,6026,3001,602
2019-05-161,6101,6491,5901,61012,5001,610
2019-05-151,6661,6851,6021,61015,5001,610
2019-05-141,6851,6861,6741,6868,1001,686
2019-05-131,7021,7021,6901,6904,0001,690
2019-05-101,7021,7101,6981,6995,3001,699
2019-05-091,7091,7151,6991,7014,9001,701
2019-05-081,7271,7271,7031,7073,1001,707
2019-05-071,7171,7281,7171,7284,6001,728
2019-04-261,7231,7231,7141,7172,2001,717
2019-04-251,7121,7231,7121,7234,0001,723
2019-04-241,7031,7161,7011,7152,9001,715
2019-04-231,7091,7171,7001,7071,9001,707
2019-04-221,6981,7041,6981,7043,0001,704
2019-04-191,6961,7031,6961,7013,8001,701
2019-04-181,7101,7221,6961,6966,3001,696
2019-04-171,7201,7221,7121,7123,1001,712
2019-04-161,7121,7221,7121,7172,8001,717
2019-04-151,7041,7111,7041,7104,4001,710
2019-04-121,6951,7131,6951,6955,5001,695
2019-04-111,6941,6971,6901,6943,8001,694
2019-04-101,7011,7011,6921,6946,0001,694
2019-04-091,7141,7141,7001,7014,3001,701
2019-04-081,7001,7001,6911,7006,9001,700
2019-04-051,7201,7201,6971,69913,6001,699
2019-04-041,7301,7301,7161,7228,4001,722
2019-04-031,7481,7481,7301,7307,0001,730
2019-04-021,7521,7581,7461,7488,6001,748
2019-04-011,7651,7651,7501,7528,6001,752
2019-03-291,7801,7811,7631,7635,9001,763
2019-03-281,7901,7901,7781,7816,5001,781
2019-03-271,7911,7961,7711,79639,7001,796
2019-03-261,8011,8181,8011,81143,7001,811
2019-03-251,8051,8081,7901,80125,6001,801
2019-03-221,8031,8101,8021,80912,4001,809
2019-03-201,8261,8371,8001,80233,4001,802
2019-03-191,8031,8041,8001,8048,4001,804
2019-03-181,8021,8071,8011,8079,7001,807
2019-03-151,8021,8081,8001,80226,1001,802
2019-03-141,8091,8111,8051,8108,6001,810
2019-03-131,8061,8101,8051,8075,8001,807
2019-03-121,8071,8131,8061,80620,9001,806
2019-03-111,8091,8141,8061,8109,7001,810
2019-03-081,8181,8221,8021,80918,3001,809
2019-03-071,8211,8231,8191,8228,0001,822
2019-03-061,8211,8231,8181,82217,1001,822
2019-03-051,8221,8241,8211,82112,4001,821
2019-03-041,8251,8291,8221,8227,1001,822
2019-03-011,8181,8251,8181,8243,2001,824
2019-02-281,8331,8331,8171,81711,6001,817
2019-02-271,8251,8401,8211,8325,5001,832
2019-02-261,8231,8281,8201,8208,6001,820
2019-02-251,8301,8351,8231,8267,3001,826
2019-02-221,8301,8331,8221,8284,4001,828
2019-02-211,8321,8381,8231,8254,9001,825
2019-02-201,8231,8331,8231,8315,1001,831
2019-02-191,8361,8361,8221,8254,1001,825
2019-02-181,8281,8281,8201,8254,3001,825
2019-02-151,8181,8251,8171,8183,4001,818
2019-02-141,8391,8391,8171,8176,4001,817
2019-02-131,8321,8381,8211,8214,5001,821
2019-02-121,8361,8361,8191,8325,3001,832
2019-02-081,8301,8391,8181,8186,7001,818
2019-02-071,8331,8451,8281,8372,4001,837
2019-02-061,8481,8481,8301,8335,9001,833
2019-02-051,8331,8651,8331,8398,6001,839
2019-02-041,8881,9141,8291,85920,0001,859
2019-02-011,8391,8551,8301,8344,5001,834
2019-01-311,8251,8491,8201,8204,3001,820
2019-01-301,8441,8501,8221,8223,6001,822
2019-01-291,8241,8501,8241,8273,6001,827
2019-01-281,8651,8701,8301,8304,2001,830
2019-01-251,8551,8641,8511,8581,6001,858
2019-01-241,8541,8551,8501,8551,2001,855
2019-01-231,8411,8671,8411,8472,5001,847
2019-01-221,8491,8601,8481,8501,1001,850
2019-01-211,8501,8551,8421,8494,5001,849
2019-01-181,8311,8321,8181,8195,8001,819
2019-01-171,8341,8521,8271,8342,6001,834
2019-01-161,8561,8571,8331,8331,7001,833
2019-01-151,8291,8591,8281,8582,4001,858
2019-01-111,8581,8581,8261,8293,7001,829
2019-01-101,8781,8781,8551,8572,6001,857
2019-01-091,8801,8881,8671,8783,7001,878
2019-01-081,8811,8811,8501,8663,1001,866
2019-01-071,8901,8981,8581,8836,8001,883
2019-01-041,8391,8881,7951,8885,3001,888

分割・併合履歴 ： なし