日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,323 1,323 1,304 1,304 2,400
2012/12/27 1,325 1,325 1,308 1,313 3,800
2012/12/26 1,320 1,320 1,308 1,317 2,600
2012/12/25 1,311 1,320 1,308 1,320 2,000
2012/12/21 1,300 1,305 1,300 1,303 2,200
2012/12/20 1,308 1,310 1,305 1,305 1,900
2012/12/19 1,307 1,310 1,306 1,308 1,700
2012/12/18 1,304 1,308 1,304 1,305 1,600
2012/12/17 1,305 1,309 1,304 1,304 1,900
2012/12/14 1,301 1,301 1,296 1,300 3,700
2012/12/13 1,305 1,310 1,300 1,310 2,400
2012/12/12 1,300 1,305 1,300 1,305 1,500
2012/12/11 1,294 1,300 1,294 1,300 1,900
2012/12/10 1,293 1,298 1,292 1,293 3,300
2012/12/07 1,290 1,290 1,288 1,290 1,200
2012/12/06 1,292 1,292 1,285 1,290 1,000
2012/12/05 1,289 1,290 1,286 1,290 1,600
2012/12/04 1,282 1,289 1,282 1,289 400
2012/12/03 1,284 1,287 1,282 1,282 1,300
2012/11/30 1,280 1,284 1,278 1,284 2,000
2012/11/29 1,279 1,280 1,276 1,276 1,000
2012/11/28 1,276 1,280 1,275 1,278 1,000
2012/11/27 1,272 1,281 1,272 1,279 1,000
2012/11/26 1,280 1,281 1,270 1,277 3,200
2012/11/22 1,268 1,275 1,268 1,275 1,100
2012/11/21 1,262 1,269 1,262 1,268 900
2012/11/20 1,262 1,271 1,261 1,262 800
2012/11/19 1,264 1,271 1,261 1,271 1,300
2012/11/16 1,267 1,272 1,267 1,272 400
2012/11/15 1,257 1,265 1,257 1,260 400
2012/11/14 1,256 1,269 1,256 1,258 400
2012/11/13 1,257 1,265 1,257 1,257 1,100
2012/11/12 1,261 1,261 1,259 1,259 500
2012/11/09 1,260 1,268 1,260 1,261 700
2012/11/08 1,263 1,263 1,260 1,260 500
2012/11/07 1,268 1,270 1,265 1,265 900
2012/11/06 1,265 1,266 1,265 1,265 300
2012/11/05 1,270 1,270 1,264 1,265 900
2012/11/02 1,263 1,263 1,263 1,263 200
2012/11/01 1,273 1,273 1,263 1,263 1,200
2012/10/31 1,273 1,275 1,262 1,272 1,800
2012/10/30 1,273 1,273 1,255 1,262 2,900
2012/10/29 1,270 1,272 1,265 1,265 1,600
2012/10/26 1,272 1,272 1,270 1,270 1,200
2012/10/25 1,257 1,267 1,257 1,267 400
2012/10/24 1,262 1,263 1,257 1,257 700
2012/10/23 1,255 1,262 1,255 1,262 300
2012/10/22 1,261 1,263 1,252 1,252 500
2012/10/19 1,258 1,263 1,251 1,263 900
2012/10/18 1,253 1,260 1,251 1,258 1,100
2012/10/17 1,244 1,250 1,244 1,250 700
2012/10/16 1,244 1,251 1,243 1,243 400
2012/10/15 1,245 1,246 1,244 1,244 500
2012/10/12 1,247 1,249 1,244 1,245 1,200
2012/10/11 1,245 1,247 1,245 1,247 500
2012/10/10 1,254 1,254 1,246 1,246 700
2012/10/09 1,250 1,251 1,248 1,251 600
2012/10/05 1,246 1,250 1,246 1,250 300
2012/10/04 1,244 1,250 1,244 1,250 600
2012/10/03 1,246 1,260 1,245 1,245 1,500
2012/10/02 1,257 1,268 1,246 1,246 1,700
2012/10/01 1,250 1,269 1,250 1,265 700
2012/09/28 1,270 1,270 1,257 1,258 1,000
2012/09/27 1,250 1,270 1,250 1,270 700
2012/09/26 1,259 1,270 1,241 1,270 1,500
2012/09/25 1,261 1,262 1,255 1,259 2,000
2012/09/24 1,260 1,261 1,260 1,261 600
2012/09/21 1,257 1,263 1,255 1,260 600
2012/09/20 1,263 1,263 1,258 1,258 800
2012/09/19 1,258 1,263 1,254 1,263 800
2012/09/18 1,264 1,264 1,258 1,258 800
2012/09/14 1,246 1,264 1,246 1,264 2,100
2012/09/13 1,246 1,246 1,240 1,246 2,200
2012/09/12 1,251 1,266 1,249 1,249 400
2012/09/11 1,252 1,255 1,250 1,251 600
2012/09/10 1,255 1,270 1,243 1,243 700
2012/09/07 1,252 1,255 1,249 1,249 1,500
2012/09/06 1,262 1,265 1,251 1,251 800
2012/09/05 1,258 1,258 1,255 1,255 800
2012/09/04 1,261 1,268 1,260 1,268 1,400
2012/09/03 1,269 1,271 1,261 1,261 1,500
2012/08/31 1,276 1,276 1,276 1,276 100
2012/08/30 1,272 1,277 1,263 1,276 1,000
2012/08/29 1,263 1,272 1,262 1,272 1,200
2012/08/28 1,277 1,277 1,262 1,262 1,200
2012/08/27 1,277 1,277 1,277 1,277 600
2012/08/24 1,270 1,277 1,267 1,268 800
2012/08/23 1,278 1,278 1,269 1,269 1,200
2012/08/22 1,279 1,280 1,271 1,271 400
2012/08/21 1,279 1,280 1,276 1,279 600
2012/08/20 1,280 1,280 1,271 1,275 1,600
2012/08/17 1,273 1,279 1,273 1,278 3,300
2012/08/16 1,278 1,278 1,273 1,273 800
2012/08/15 1,273 1,277 1,273 1,277 1,000
2012/08/14 1,274 1,278 1,273 1,273 700
2012/08/13 1,275 1,277 1,275 1,277 700
2012/08/10 1,272 1,275 1,264 1,275 1,100
2012/08/09 1,270 1,270 1,265 1,270 1,200
2012/08/08 1,268 1,270 1,268 1,270 1,200
2012/08/07 1,267 1,267 1,265 1,267 1,500
2012/08/06 1,267 1,267 1,266 1,267 700
2012/08/03 1,268 1,268 1,260 1,266 500
2012/08/02 1,268 1,268 1,257 1,268 700
2012/08/01 1,265 1,268 1,254 1,266 1,000
2012/07/31 1,270 1,270 1,255 1,256 1,000
2012/07/30 1,273 1,273 1,254 1,272 800
2012/07/27 1,268 1,269 1,258 1,260 500
2012/07/26 1,256 1,257 1,253 1,257 1,800
2012/07/25 1,267 1,267 1,256 1,256 500
2012/07/24 1,256 1,267 1,256 1,267 1,100
2012/07/23 1,266 1,278 1,255 1,255 1,400
2012/07/20 1,277 1,277 1,261 1,261 1,000
2012/07/19 1,278 1,278 1,278 1,278 100
2012/07/18 1,256 1,268 1,256 1,268 200
2012/07/17 1,255 1,255 1,255 1,255 200
2012/07/13 1,255 1,265 1,254 1,260 500
2012/07/12 1,270 1,270 1,256 1,256 1,200
2012/07/11 1,263 1,265 1,255 1,255 600
2012/07/10 1,269 1,269 1,263 1,263 500
2012/07/09 1,270 1,270 1,261 1,267 3,500
2012/07/06 1,269 1,269 1,262 1,264 800
2012/07/05 1,269 1,269 1,261 1,267 900
2012/07/04 1,260 1,269 1,260 1,269 500
2012/07/03 1,260 1,263 1,257 1,260 800
2012/07/02 1,269 1,269 1,260 1,260 200
2012/06/29 1,265 1,269 1,251 1,269 2,400
2012/06/28 1,237 1,261 1,236 1,261 1,300
2012/06/27 1,236 1,236 1,236 1,236 300
2012/06/26 1,249 1,250 1,235 1,235 1,500
2012/06/25 1,240 1,246 1,239 1,240 800
2012/06/22 1,235 1,235 1,233 1,233 400
2012/06/21 1,244 1,244 1,234 1,235 800
2012/06/20 1,231 1,242 1,231 1,241 300
2012/06/19 1,232 1,238 1,231 1,232 700
2012/06/18 1,220 1,247 1,220 1,232 800
2012/06/15 1,221 1,221 1,213 1,218 700
2012/06/14 1,212 1,218 1,212 1,218 400
2012/06/13 1,213 1,213 1,212 1,212 200
2012/06/12 1,213 1,220 1,212 1,220 700
2012/06/11 1,217 1,230 1,210 1,211 1,000
2012/06/08 1,208 1,218 1,208 1,209 2,700
2012/06/07 1,206 1,215 1,206 1,213 1,100
2012/06/06 1,202 1,216 1,202 1,215 600
2012/06/05 1,205 1,205 1,200 1,201 2,400
2012/06/04 1,205 1,206 1,202 1,202 1,300
2012/06/01 1,236 1,236 1,206 1,215 600
2012/05/31 1,208 1,220 1,207 1,220 500
2012/05/30 1,216 1,216 1,210 1,216 700
2012/05/29 1,201 1,208 1,201 1,208 300
2012/05/28 1,221 1,221 1,200 1,201 4,500
2012/05/25 1,212 1,221 1,212 1,215 1,300
2012/05/24 1,211 1,220 1,211 1,211 1,200
2012/05/23 1,217 1,223 1,214 1,214 1,300
2012/05/22 1,214 1,217 1,214 1,217 400
2012/05/21 1,210 1,220 1,210 1,220 900
2012/05/18 1,210 1,210 1,205 1,210 2,100
2012/05/17 1,216 1,216 1,207 1,215 1,100
2012/05/16 1,220 1,220 1,205 1,208 1,400
2012/05/15 1,224 1,229 1,207 1,229 1,900
2012/05/14 1,240 1,240 1,230 1,230 2,100
2012/05/11 1,245 1,245 1,240 1,240 1,200
2012/05/10 1,246 1,250 1,245 1,245 800
2012/05/09 1,250 1,250 1,245 1,245 1,800
2012/05/08 1,259 1,259 1,250 1,250 500
2012/05/07 1,255 1,260 1,250 1,250 1,700
2012/05/02 1,250 1,254 1,250 1,250 1,400
2012/05/01 1,257 1,259 1,250 1,251 1,600
2012/04/27 1,264 1,265 1,257 1,260 700
2012/04/26 1,261 1,264 1,252 1,264 1,200
2012/04/25 1,262 1,262 1,256 1,262 800
2012/04/24 1,256 1,262 1,250 1,250 2,500
2012/04/23 1,265 1,265 1,255 1,256 800
2012/04/20 1,255 1,267 1,255 1,265 800
2012/04/19 1,257 1,267 1,252 1,267 1,100
2012/04/18 1,265 1,269 1,256 1,257 1,200
2012/04/17 1,261 1,265 1,254 1,265 3,000
2012/04/16 1,257 1,263 1,257 1,260 700
2012/04/13 1,260 1,264 1,260 1,264 400
2012/04/12 1,255 1,265 1,253 1,259 1,700
2012/04/11 1,254 1,261 1,254 1,254 1,100
2012/04/10 1,253 1,255 1,253 1,254 1,000
2012/04/09 1,257 1,257 1,251 1,255 1,400
2012/04/06 1,260 1,260 1,250 1,256 1,400
2012/04/05 1,254 1,260 1,248 1,260 4,100
2012/04/04 1,263 1,265 1,254 1,254 2,400
2012/04/03 1,252 1,265 1,252 1,262 3,900
2012/04/02 1,273 1,275 1,251 1,251 8,000
2012/03/30 1,284 1,284 1,276 1,282 2,300
2012/03/29 1,276 1,281 1,273 1,280 5,200
2012/03/28 1,274 1,299 1,273 1,276 29,100
2012/03/27 1,344 1,354 1,343 1,354 27,300
2012/03/26 1,344 1,344 1,340 1,341 8,300
2012/03/23 1,337 1,345 1,336 1,344 3,900
2012/03/22 1,334 1,344 1,333 1,344 8,200
2012/03/21 1,335 1,338 1,335 1,335 4,700
2012/03/19 1,340 1,340 1,335 1,335 5,300
2012/03/16 1,338 1,340 1,334 1,340 11,400
2012/03/15 1,335 1,340 1,335 1,337 13,900
2012/03/14 1,340 1,340 1,335 1,337 2,300
2012/03/13 1,340 1,340 1,333 1,333 4,700
2012/03/12 1,348 1,348 1,340 1,342 1,800
2012/03/09 1,334 1,340 1,333 1,333 5,200
2012/03/08 1,329 1,333 1,329 1,330 3,300
2012/03/07 1,328 1,329 1,325 1,328 4,000
2012/03/06 1,325 1,329 1,325 1,328 2,500
2012/03/05 1,322 1,329 1,320 1,324 3,000
2012/03/02 1,319 1,322 1,319 1,322 1,200
2012/03/01 1,321 1,321 1,316 1,319 1,700
2012/02/29 1,320 1,321 1,315 1,319 4,300
2012/02/28 1,309 1,319 1,306 1,319 2,700
2012/02/27 1,300 1,305 1,300 1,305 2,900
2012/02/24 1,300 1,300 1,297 1,299 2,100
2012/02/23 1,300 1,300 1,299 1,299 800
2012/02/22 1,296 1,300 1,296 1,300 1,500
2012/02/21 1,287 1,297 1,287 1,288 1,000
2012/02/20 1,290 1,300 1,289 1,289 2,400
2012/02/17 1,295 1,299 1,293 1,293 1,900
2012/02/16 1,295 1,295 1,290 1,295 900
2012/02/15 1,294 1,295 1,291 1,295 1,800
2012/02/14 1,289 1,295 1,289 1,295 1,900
2012/02/13 1,285 1,289 1,285 1,289 600
2012/02/10 1,290 1,290 1,283 1,283 1,000
2012/02/09 1,280 1,290 1,280 1,290 500
2012/02/08 1,288 1,289 1,280 1,289 1,700
2012/02/07 1,287 1,287 1,280 1,287 1,300
2012/02/06 1,280 1,285 1,280 1,285 1,300
2012/02/03 1,281 1,285 1,275 1,276 1,400
2012/02/02 1,280 1,283 1,272 1,281 1,000
2012/02/01 1,281 1,281 1,271 1,280 400
2012/01/31 1,266 1,275 1,266 1,267 2,200
2012/01/30 1,270 1,271 1,268 1,271 1,300
2012/01/27 1,265 1,270 1,262 1,270 1,600
2012/01/26 1,265 1,265 1,259 1,265 1,400
2012/01/25 1,255 1,263 1,255 1,262 1,800
2012/01/24 1,259 1,260 1,255 1,255 800
2012/01/23 1,256 1,262 1,256 1,259 2,100
2012/01/20 1,255 1,262 1,251 1,251 3,800
2012/01/19 1,261 1,262 1,260 1,262 1,000
2012/01/18 1,259 1,260 1,255 1,260 800
2012/01/17 1,259 1,259 1,258 1,258 200
2012/01/16 1,260 1,262 1,260 1,262 1,000
2012/01/13 1,261 1,261 1,261 1,261 600
2012/01/12 1,258 1,260 1,254 1,260 500
2012/01/11 1,255 1,260 1,255 1,255 700
2012/01/10 1,250 1,260 1,250 1,260 1,100
2012/01/06 1,250 1,250 1,248 1,248 500
2012/01/05 1,251 1,261 1,250 1,250 1,000
2012/01/04 1,252 1,259 1,250 1,251 2,100

このページの先頭へ