ハウス オブ ローゼ(7506)の株価時系列情報
ハウス オブ ローゼ(7506)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,430 | 1,439 | 1,428 | 1,433 | 4,900 |
| 2026/03/18 | 1,423 | 1,431 | 1,423 | 1,431 | 5,000 |
| 2026/03/17 | 1,421 | 1,425 | 1,421 | 1,422 | 3,100 |
| 2026/03/16 | 1,424 | 1,427 | 1,422 | 1,422 | 3,400 |
| 2026/03/13 | 1,425 | 1,427 | 1,422 | 1,427 | 3,600 |
| 2026/03/12 | 1,426 | 1,427 | 1,423 | 1,425 | 2,400 |
| 2026/03/11 | 1,423 | 1,429 | 1,422 | 1,424 | 3,500 |
| 2026/03/10 | 1,425 | 1,427 | 1,423 | 1,423 | 2,200 |
| 2026/03/09 | 1,426 | 1,427 | 1,420 | 1,421 | 7,300 |
| 2026/03/06 | 1,426 | 1,428 | 1,423 | 1,425 | 3,400 |
| 2026/03/05 | 1,428 | 1,429 | 1,426 | 1,427 | 1,900 |
| 2026/03/04 | 1,422 | 1,428 | 1,420 | 1,428 | 4,200 |
| 2026/03/03 | 1,435 | 1,435 | 1,425 | 1,429 | 3,100 |
| 2026/03/02 | 1,428 | 1,438 | 1,420 | 1,437 | 7,200 |
| 2026/02/27 | 1,419 | 1,438 | 1,417 | 1,431 | 7,500 |
| 2026/02/26 | 1,405 | 1,417 | 1,405 | 1,415 | 3,000 |
| 2026/02/25 | 1,407 | 1,415 | 1,405 | 1,406 | 5,300 |
| 2026/02/24 | 1,408 | 1,410 | 1,403 | 1,407 | 7,600 |
| 2026/02/20 | 1,405 | 1,410 | 1,402 | 1,407 | 1,900 |
| 2026/02/19 | 1,406 | 1,406 | 1,401 | 1,402 | 3,900 |
| 2026/02/18 | 1,408 | 1,417 | 1,406 | 1,406 | 2,200 |
| 2026/02/17 | 1,412 | 1,412 | 1,407 | 1,407 | 3,600 |
| 2026/02/16 | 1,413 | 1,414 | 1,410 | 1,412 | 3,000 |
| 2026/02/13 | 1,412 | 1,414 | 1,411 | 1,413 | 2,600 |
| 2026/02/12 | 1,410 | 1,415 | 1,410 | 1,414 | 2,200 |
| 2026/02/10 | 1,410 | 1,415 | 1,409 | 1,411 | 1,400 |
| 2026/02/09 | 1,412 | 1,415 | 1,410 | 1,410 | 3,700 |
| 2026/02/06 | 1,406 | 1,412 | 1,405 | 1,410 | 2,500 |
| 2026/02/05 | 1,407 | 1,410 | 1,400 | 1,407 | 5,600 |
| 2026/02/04 | 1,397 | 1,437 | 1,391 | 1,437 | 18,900 |
| 2026/02/03 | 1,396 | 1,398 | 1,395 | 1,397 | 2,600 |
| 2026/02/02 | 1,402 | 1,402 | 1,396 | 1,396 | 2,400 |
| 2026/01/30 | 1,391 | 1,404 | 1,387 | 1,402 | 6,200 |
| 2026/01/29 | 1,400 | 1,402 | 1,385 | 1,386 | 6,500 |
| 2026/01/28 | 1,396 | 1,396 | 1,390 | 1,390 | 4,700 |
| 2026/01/27 | 1,400 | 1,400 | 1,396 | 1,396 | 4,800 |
| 2026/01/26 | 1,400 | 1,402 | 1,399 | 1,399 | 4,800 |
| 2026/01/23 | 1,402 | 1,405 | 1,400 | 1,401 | 6,500 |
| 2026/01/22 | 1,404 | 1,408 | 1,401 | 1,402 | 5,200 |
| 2026/01/21 | 1,410 | 1,417 | 1,402 | 1,404 | 8,600 |
| 2026/01/20 | 1,409 | 1,425 | 1,404 | 1,410 | 25,400 |
| 2026/01/19 | 1,460 | 1,504 | 1,400 | 1,400 | 312,200 |
| 2026/01/16 | 1,405 | 1,554 | 1,405 | 1,554 | 98,300 |
| 2026/01/15 | 1,421 | 1,426 | 1,400 | 1,411 | 7,700 |
| 2026/01/14 | 1,457 | 1,461 | 1,421 | 1,421 | 11,400 |
| 2026/01/13 | 1,396 | 1,510 | 1,390 | 1,487 | 29,500 |
| 2026/01/09 | 1,389 | 1,391 | 1,388 | 1,391 | 2,600 |
| 2026/01/08 | 1,388 | 1,389 | 1,385 | 1,389 | 2,500 |
| 2026/01/07 | 1,386 | 1,388 | 1,385 | 1,388 | 1,400 |
| 2026/01/06 | 1,386 | 1,388 | 1,382 | 1,384 | 2,500 |
| 2026/01/05 | 1,385 | 1,387 | 1,381 | 1,381 | 4,100 |
| 2025/12/30 | 1,380 | 1,389 | 1,380 | 1,383 | 2,900 |
| 2025/12/29 | 1,373 | 1,379 | 1,373 | 1,379 | 3,500 |
| 2025/12/26 | 1,373 | 1,373 | 1,371 | 1,372 | 4,500 |
| 2025/12/25 | 1,377 | 1,377 | 1,372 | 1,372 | 4,200 |
| 2025/12/24 | 1,376 | 1,377 | 1,372 | 1,376 | 5,700 |
| 2025/12/23 | 1,374 | 1,376 | 1,372 | 1,375 | 4,000 |
| 2025/12/22 | 1,376 | 1,377 | 1,374 | 1,374 | 5,400 |
| 2025/12/19 | 1,377 | 1,377 | 1,375 | 1,375 | 3,000 |
| 2025/12/18 | 1,378 | 1,379 | 1,375 | 1,376 | 2,200 |
| 2025/12/17 | 1,377 | 1,377 | 1,375 | 1,376 | 2,200 |
| 2025/12/16 | 1,376 | 1,378 | 1,376 | 1,377 | 1,600 |
| 2025/12/15 | 1,376 | 1,378 | 1,376 | 1,378 | 1,700 |
| 2025/12/12 | 1,376 | 1,378 | 1,376 | 1,377 | 1,600 |
| 2025/12/11 | 1,375 | 1,377 | 1,374 | 1,376 | 2,900 |
| 2025/12/10 | 1,375 | 1,375 | 1,374 | 1,375 | 1,100 |
| 2025/12/09 | 1,376 | 1,376 | 1,375 | 1,375 | 1,200 |
| 2025/12/08 | 1,374 | 1,377 | 1,374 | 1,377 | 3,500 |
| 2025/12/05 | 1,373 | 1,375 | 1,373 | 1,375 | 1,700 |
| 2025/12/04 | 1,373 | 1,375 | 1,373 | 1,373 | 2,800 |
| 2025/12/03 | 1,373 | 1,376 | 1,372 | 1,373 | 3,300 |
| 2025/12/02 | 1,375 | 1,377 | 1,374 | 1,375 | 1,800 |
| 2025/12/01 | 1,375 | 1,377 | 1,373 | 1,374 | 1,900 |
| 2025/11/28 | 1,374 | 1,375 | 1,372 | 1,372 | 2,200 |
| 2025/11/27 | 1,372 | 1,373 | 1,372 | 1,373 | 1,200 |
| 2025/11/26 | 1,376 | 1,376 | 1,370 | 1,372 | 2,300 |
| 2025/11/25 | 1,375 | 1,375 | 1,370 | 1,371 | 2,700 |
| 2025/11/21 | 1,375 | 1,375 | 1,371 | 1,372 | 1,100 |
| 2025/11/20 | 1,367 | 1,375 | 1,367 | 1,375 | 2,400 |
| 2025/11/19 | 1,371 | 1,374 | 1,367 | 1,367 | 2,600 |
| 2025/11/18 | 1,375 | 1,375 | 1,370 | 1,372 | 3,600 |
| 2025/11/17 | 1,376 | 1,378 | 1,372 | 1,375 | 1,600 |
| 2025/11/14 | 1,376 | 1,376 | 1,373 | 1,376 | 1,700 |
| 2025/11/13 | 1,373 | 1,379 | 1,373 | 1,374 | 1,300 |
| 2025/11/12 | 1,373 | 1,378 | 1,371 | 1,372 | 2,800 |
| 2025/11/11 | 1,373 | 1,374 | 1,371 | 1,371 | 1,900 |
| 2025/11/10 | 1,370 | 1,375 | 1,370 | 1,374 | 3,300 |
| 2025/11/07 | 1,375 | 1,375 | 1,370 | 1,370 | 3,000 |
| 2025/11/06 | 1,369 | 1,378 | 1,360 | 1,375 | 26,000 |
| 2025/11/05 | 1,388 | 1,458 | 1,380 | 1,430 | 51,000 |
| 2025/11/04 | 1,388 | 1,388 | 1,380 | 1,380 | 2,100 |
| 2025/10/31 | 1,386 | 1,388 | 1,385 | 1,388 | 1,300 |
| 2025/10/30 | 1,385 | 1,385 | 1,382 | 1,385 | 1,300 |
| 2025/10/29 | 1,384 | 1,387 | 1,381 | 1,381 | 1,400 |
| 2025/10/28 | 1,388 | 1,390 | 1,388 | 1,388 | 3,100 |
| 2025/10/27 | 1,384 | 1,387 | 1,381 | 1,387 | 2,200 |
| 2025/10/24 | 1,387 | 1,387 | 1,384 | 1,384 | 800 |
| 2025/10/23 | 1,379 | 1,382 | 1,378 | 1,382 | 700 |
| 2025/10/22 | 1,379 | 1,385 | 1,378 | 1,379 | 1,000 |
| 2025/10/21 | 1,388 | 1,388 | 1,378 | 1,378 | 2,200 |
| 2025/10/20 | 1,397 | 1,397 | 1,381 | 1,388 | 2,400 |
| 2025/10/17 | 1,380 | 1,384 | 1,380 | 1,384 | 300 |
| 2025/10/16 | 1,379 | 1,380 | 1,377 | 1,378 | 800 |
| 2025/10/15 | 1,379 | 1,380 | 1,378 | 1,380 | 700 |
| 2025/10/14 | 1,380 | 1,380 | 1,376 | 1,379 | 2,600 |
| 2025/10/10 | 1,384 | 1,385 | 1,380 | 1,380 | 1,900 |
| 2025/10/09 | 1,387 | 1,387 | 1,383 | 1,383 | 1,600 |
| 2025/10/08 | 1,389 | 1,389 | 1,385 | 1,385 | 1,800 |
| 2025/10/07 | 1,385 | 1,388 | 1,384 | 1,385 | 1,400 |
| 2025/10/06 | 1,399 | 1,399 | 1,385 | 1,385 | 2,200 |
| 2025/10/03 | 1,391 | 1,391 | 1,385 | 1,386 | 2,200 |
| 2025/10/02 | 1,390 | 1,390 | 1,390 | 1,390 | 700 |
| 2025/10/01 | 1,391 | 1,395 | 1,385 | 1,390 | 1,400 |
| 2025/09/30 | 1,385 | 1,400 | 1,385 | 1,399 | 2,100 |
| 2025/09/29 | 1,387 | 1,389 | 1,383 | 1,385 | 3,400 |
| 2025/09/26 | 1,390 | 1,399 | 1,386 | 1,399 | 3,100 |
| 2025/09/25 | 1,387 | 1,391 | 1,386 | 1,390 | 900 |
| 2025/09/24 | 1,387 | 1,391 | 1,383 | 1,391 | 2,200 |
| 2025/09/22 | 1,390 | 1,391 | 1,387 | 1,387 | 1,000 |
| 2025/09/19 | 1,390 | 1,391 | 1,383 | 1,390 | 3,700 |
| 2025/09/18 | 1,390 | 1,390 | 1,386 | 1,387 | 1,400 |
| 2025/09/17 | 1,390 | 1,390 | 1,385 | 1,389 | 1,300 |
| 2025/09/16 | 1,382 | 1,390 | 1,381 | 1,390 | 4,200 |
| 2025/09/12 | 1,382 | 1,382 | 1,379 | 1,382 | 1,400 |
| 2025/09/11 | 1,382 | 1,385 | 1,380 | 1,385 | 1,600 |
| 2025/09/10 | 1,384 | 1,384 | 1,381 | 1,381 | 1,300 |
| 2025/09/09 | 1,380 | 1,381 | 1,379 | 1,381 | 1,300 |
| 2025/09/08 | 1,380 | 1,384 | 1,379 | 1,380 | 2,100 |
| 2025/09/05 | 1,378 | 1,380 | 1,377 | 1,380 | 1,000 |
| 2025/09/04 | 1,378 | 1,380 | 1,375 | 1,377 | 1,100 |
| 2025/09/03 | 1,376 | 1,378 | 1,374 | 1,378 | 1,000 |
| 2025/09/02 | 1,376 | 1,382 | 1,376 | 1,376 | 1,100 |
| 2025/09/01 | 1,381 | 1,381 | 1,377 | 1,377 | 2,100 |
| 2025/08/29 | 1,375 | 1,380 | 1,372 | 1,380 | 10,300 |
| 2025/08/28 | 1,374 | 1,374 | 1,372 | 1,372 | 1,700 |
| 2025/08/27 | 1,373 | 1,374 | 1,371 | 1,372 | 1,300 |
| 2025/08/26 | 1,374 | 1,374 | 1,371 | 1,371 | 1,100 |
| 2025/08/25 | 1,373 | 1,374 | 1,371 | 1,372 | 2,300 |
| 2025/08/22 | 1,372 | 1,373 | 1,372 | 1,372 | 1,200 |
| 2025/08/21 | 1,371 | 1,372 | 1,370 | 1,371 | 1,000 |
| 2025/08/20 | 1,370 | 1,371 | 1,369 | 1,371 | 1,400 |
| 2025/08/19 | 1,370 | 1,372 | 1,370 | 1,370 | 1,500 |
| 2025/08/18 | 1,372 | 1,372 | 1,370 | 1,371 | 1,500 |
| 2025/08/15 | 1,373 | 1,373 | 1,371 | 1,372 | 1,000 |
| 2025/08/14 | 1,370 | 1,372 | 1,369 | 1,372 | 1,800 |
| 2025/08/13 | 1,370 | 1,372 | 1,368 | 1,371 | 2,900 |
| 2025/08/12 | 1,371 | 1,371 | 1,368 | 1,371 | 2,000 |
| 2025/08/08 | 1,371 | 1,371 | 1,368 | 1,368 | 1,800 |
| 2025/08/07 | 1,365 | 1,371 | 1,365 | 1,368 | 2,400 |
| 2025/08/06 | 1,365 | 1,370 | 1,365 | 1,369 | 3,200 |
| 2025/08/05 | 1,371 | 1,372 | 1,365 | 1,368 | 5,900 |
| 2025/08/04 | 1,372 | 1,372 | 1,366 | 1,367 | 2,500 |
| 2025/08/01 | 1,369 | 1,371 | 1,369 | 1,371 | 2,300 |
| 2025/07/31 | 1,369 | 1,369 | 1,367 | 1,369 | 1,600 |
| 2025/07/30 | 1,369 | 1,369 | 1,362 | 1,369 | 3,600 |
| 2025/07/29 | 1,369 | 1,369 | 1,366 | 1,367 | 1,100 |
| 2025/07/28 | 1,365 | 1,370 | 1,365 | 1,370 | 2,900 |
| 2025/07/25 | 1,369 | 1,370 | 1,366 | 1,370 | 2,500 |
| 2025/07/24 | 1,365 | 1,368 | 1,365 | 1,366 | 1,400 |
| 2025/07/23 | 1,364 | 1,369 | 1,364 | 1,366 | 2,200 |
| 2025/07/22 | 1,369 | 1,369 | 1,362 | 1,364 | 1,900 |
| 2025/07/18 | 1,368 | 1,370 | 1,365 | 1,366 | 1,800 |
| 2025/07/17 | 1,365 | 1,366 | 1,365 | 1,365 | 2,700 |
| 2025/07/16 | 1,368 | 1,368 | 1,368 | 1,368 | 500 |
| 2025/07/15 | 1,367 | 1,369 | 1,367 | 1,368 | 1,000 |
| 2025/07/14 | 1,368 | 1,370 | 1,368 | 1,370 | 1,000 |
| 2025/07/11 | 1,366 | 1,373 | 1,365 | 1,368 | 2,200 |
| 2025/07/10 | 1,371 | 1,374 | 1,369 | 1,369 | 2,600 |
| 2025/07/09 | 1,371 | 1,374 | 1,371 | 1,371 | 800 |
| 2025/07/08 | 1,377 | 1,377 | 1,371 | 1,371 | 3,600 |
| 2025/07/07 | 1,375 | 1,375 | 1,370 | 1,375 | 2,200 |
| 2025/07/04 | 1,372 | 1,376 | 1,372 | 1,376 | 1,100 |
| 2025/07/03 | 1,372 | 1,377 | 1,372 | 1,373 | 700 |
| 2025/07/02 | 1,374 | 1,375 | 1,371 | 1,375 | 1,300 |
| 2025/07/01 | 1,369 | 1,373 | 1,369 | 1,370 | 800 |
| 2025/06/30 | 1,378 | 1,378 | 1,365 | 1,365 | 4,300 |
| 2025/06/27 | 1,374 | 1,374 | 1,370 | 1,371 | 1,500 |
| 2025/06/26 | 1,374 | 1,374 | 1,370 | 1,371 | 2,000 |
| 2025/06/25 | 1,371 | 1,373 | 1,369 | 1,369 | 2,500 |
| 2025/06/24 | 1,371 | 1,374 | 1,370 | 1,374 | 1,400 |
| 2025/06/23 | 1,365 | 1,375 | 1,365 | 1,370 | 4,500 |
| 2025/06/20 | 1,366 | 1,368 | 1,365 | 1,368 | 400 |
| 2025/06/19 | 1,367 | 1,367 | 1,366 | 1,367 | 600 |
| 2025/06/18 | 1,372 | 1,372 | 1,370 | 1,370 | 400 |
| 2025/06/17 | 1,372 | 1,372 | 1,366 | 1,366 | 1,500 |
| 2025/06/16 | 1,368 | 1,372 | 1,365 | 1,365 | 700 |
| 2025/06/13 | 1,370 | 1,373 | 1,367 | 1,367 | 1,600 |
| 2025/06/12 | 1,374 | 1,374 | 1,370 | 1,371 | 1,100 |
| 2025/06/11 | 1,373 | 1,374 | 1,371 | 1,373 | 1,200 |
| 2025/06/10 | 1,373 | 1,374 | 1,372 | 1,372 | 1,600 |
| 2025/06/09 | 1,370 | 1,374 | 1,367 | 1,367 | 2,100 |
| 2025/06/06 | 1,371 | 1,371 | 1,363 | 1,363 | 900 |
| 2025/06/05 | 1,373 | 1,374 | 1,367 | 1,367 | 1,800 |
| 2025/06/04 | 1,364 | 1,372 | 1,357 | 1,371 | 2,700 |
| 2025/06/03 | 1,364 | 1,364 | 1,355 | 1,361 | 1,000 |
| 2025/06/02 | 1,361 | 1,363 | 1,355 | 1,360 | 3,000 |
| 2025/05/30 | 1,358 | 1,360 | 1,354 | 1,354 | 1,200 |
| 2025/05/29 | 1,356 | 1,356 | 1,351 | 1,355 | 1,800 |
| 2025/05/28 | 1,354 | 1,358 | 1,353 | 1,355 | 1,800 |
| 2025/05/27 | 1,351 | 1,354 | 1,350 | 1,353 | 4,100 |