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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,839 | 1,839 | 1,828 | 1,831 | 3,600 |
| 2017/12/28 | 1,849 | 1,849 | 1,825 | 1,839 | 3,200 |
| 2017/12/27 | 1,849 | 1,849 | 1,830 | 1,849 | 3,800 |
| 2017/12/26 | 1,828 | 1,842 | 1,817 | 1,837 | 5,900 |
| 2017/12/25 | 1,840 | 1,840 | 1,810 | 1,833 | 10,000 |
| 2017/12/22 | 1,845 | 1,852 | 1,840 | 1,843 | 4,500 |
| 2017/12/21 | 1,835 | 1,853 | 1,835 | 1,853 | 2,800 |
| 2017/12/20 | 1,846 | 1,852 | 1,835 | 1,841 | 3,200 |
| 2017/12/19 | 1,854 | 1,862 | 1,832 | 1,846 | 7,600 |
| 2017/12/18 | 1,882 | 1,882 | 1,850 | 1,857 | 6,500 |
| 2017/12/15 | 1,879 | 1,884 | 1,855 | 1,877 | 17,200 |
| 2017/12/14 | 1,836 | 1,880 | 1,836 | 1,880 | 14,000 |
| 2017/12/13 | 1,840 | 1,840 | 1,830 | 1,838 | 3,400 |
| 2017/12/12 | 1,810 | 1,844 | 1,810 | 1,840 | 5,200 |
| 2017/12/11 | 1,826 | 1,826 | 1,809 | 1,817 | 4,600 |
| 2017/12/08 | 1,818 | 1,826 | 1,800 | 1,825 | 8,500 |
| 2017/12/07 | 1,785 | 1,826 | 1,785 | 1,812 | 6,800 |
| 2017/12/06 | 1,828 | 1,835 | 1,767 | 1,767 | 16,300 |
| 2017/12/05 | 1,830 | 1,847 | 1,830 | 1,836 | 5,100 |
| 2017/12/04 | 1,862 | 1,862 | 1,847 | 1,851 | 11,500 |
| 2017/12/01 | 1,850 | 1,864 | 1,845 | 1,861 | 4,800 |
| 2017/11/30 | 1,845 | 1,861 | 1,836 | 1,840 | 9,500 |
| 2017/11/29 | 1,838 | 1,850 | 1,830 | 1,846 | 8,300 |
| 2017/11/28 | 1,855 | 1,855 | 1,835 | 1,839 | 8,100 |
| 2017/11/27 | 1,838 | 1,858 | 1,838 | 1,854 | 11,700 |
| 2017/11/24 | 1,814 | 1,833 | 1,814 | 1,833 | 6,000 |
| 2017/11/22 | 1,817 | 1,821 | 1,803 | 1,806 | 5,000 |
| 2017/11/21 | 1,820 | 1,843 | 1,781 | 1,814 | 8,500 |
| 2017/11/20 | 1,754 | 1,820 | 1,754 | 1,816 | 13,800 |
| 2017/11/17 | 1,776 | 1,800 | 1,729 | 1,754 | 17,800 |
| 2017/11/16 | 1,765 | 1,791 | 1,760 | 1,782 | 7,300 |
| 2017/11/15 | 1,785 | 1,793 | 1,765 | 1,773 | 16,900 |
| 2017/11/14 | 1,698 | 1,789 | 1,698 | 1,785 | 23,700 |
| 2017/11/13 | 1,692 | 1,710 | 1,690 | 1,697 | 7,700 |
| 2017/11/10 | 1,627 | 1,695 | 1,626 | 1,676 | 7,000 |
| 2017/11/09 | 1,651 | 1,680 | 1,624 | 1,632 | 14,900 |
| 2017/11/08 | 1,671 | 1,698 | 1,650 | 1,650 | 10,700 |
| 2017/11/07 | 1,744 | 1,744 | 1,656 | 1,700 | 23,100 |
| 2017/11/06 | 1,700 | 1,877 | 1,700 | 1,749 | 66,500 |
| 2017/11/02 | 1,600 | 1,630 | 1,591 | 1,621 | 12,600 |
| 2017/11/01 | 1,589 | 1,600 | 1,589 | 1,600 | 6,500 |
| 2017/10/31 | 1,594 | 1,594 | 1,587 | 1,588 | 3,700 |
| 2017/10/30 | 1,585 | 1,591 | 1,580 | 1,591 | 10,000 |
| 2017/10/27 | 1,574 | 1,580 | 1,574 | 1,580 | 4,700 |
| 2017/10/26 | 1,574 | 1,575 | 1,570 | 1,574 | 1,200 |
| 2017/10/25 | 1,577 | 1,578 | 1,572 | 1,574 | 2,900 |
| 2017/10/24 | 1,577 | 1,579 | 1,573 | 1,577 | 2,700 |
| 2017/10/23 | 1,575 | 1,576 | 1,571 | 1,573 | 4,300 |
| 2017/10/20 | 1,570 | 1,574 | 1,569 | 1,574 | 2,800 |
| 2017/10/19 | 1,572 | 1,572 | 1,568 | 1,570 | 1,900 |
| 2017/10/18 | 1,567 | 1,572 | 1,567 | 1,572 | 2,200 |
| 2017/10/17 | 1,566 | 1,571 | 1,566 | 1,567 | 1,400 |
| 2017/10/16 | 1,570 | 1,573 | 1,566 | 1,566 | 5,100 |
| 2017/10/13 | 1,569 | 1,574 | 1,569 | 1,570 | 3,400 |
| 2017/10/12 | 1,570 | 1,574 | 1,568 | 1,569 | 2,200 |
| 2017/10/11 | 1,563 | 1,571 | 1,562 | 1,569 | 3,400 |
| 2017/10/10 | 1,567 | 1,571 | 1,563 | 1,569 | 3,400 |
| 2017/10/06 | 1,566 | 1,571 | 1,562 | 1,566 | 2,800 |
| 2017/10/05 | 1,568 | 1,574 | 1,566 | 1,571 | 1,700 |
| 2017/10/04 | 1,571 | 1,571 | 1,563 | 1,568 | 1,400 |
| 2017/10/03 | 1,562 | 1,570 | 1,562 | 1,567 | 2,500 |
| 2017/10/02 | 1,565 | 1,566 | 1,563 | 1,565 | 1,200 |
| 2017/09/29 | 1,564 | 1,575 | 1,561 | 1,563 | 3,000 |
| 2017/09/28 | 1,561 | 1,565 | 1,551 | 1,565 | 2,400 |
| 2017/09/27 | 1,551 | 1,567 | 1,551 | 1,567 | 1,800 |
| 2017/09/26 | 1,563 | 1,570 | 1,563 | 1,569 | 4,300 |
| 2017/09/25 | 1,561 | 1,566 | 1,560 | 1,563 | 3,200 |
| 2017/09/22 | 1,562 | 1,564 | 1,560 | 1,563 | 1,800 |
| 2017/09/21 | 1,559 | 1,564 | 1,558 | 1,562 | 3,000 |
| 2017/09/20 | 1,557 | 1,564 | 1,557 | 1,564 | 2,800 |
| 2017/09/19 | 1,565 | 1,565 | 1,561 | 1,565 | 2,600 |
| 2017/09/15 | 1,557 | 1,561 | 1,557 | 1,560 | 3,700 |
| 2017/09/14 | 1,555 | 1,560 | 1,555 | 1,558 | 2,300 |
| 2017/09/13 | 1,552 | 1,560 | 1,552 | 1,557 | 1,000 |
| 2017/09/12 | 1,550 | 1,553 | 1,547 | 1,552 | 1,800 |
| 2017/09/11 | 1,546 | 1,558 | 1,545 | 1,546 | 2,400 |
| 2017/09/08 | 1,542 | 1,550 | 1,542 | 1,544 | 4,300 |
| 2017/09/07 | 1,557 | 1,557 | 1,545 | 1,550 | 4,800 |
| 2017/09/06 | 1,550 | 1,555 | 1,550 | 1,551 | 2,400 |
| 2017/09/05 | 1,554 | 1,555 | 1,550 | 1,550 | 3,600 |
| 2017/09/04 | 1,556 | 1,560 | 1,553 | 1,555 | 3,300 |
| 2017/09/01 | 1,554 | 1,568 | 1,551 | 1,568 | 5,800 |
| 2017/08/31 | 1,553 | 1,555 | 1,553 | 1,553 | 2,200 |
| 2017/08/30 | 1,562 | 1,562 | 1,553 | 1,558 | 2,000 |
| 2017/08/29 | 1,560 | 1,560 | 1,552 | 1,553 | 2,600 |
| 2017/08/28 | 1,561 | 1,561 | 1,550 | 1,553 | 3,200 |
| 2017/08/25 | 1,556 | 1,556 | 1,550 | 1,552 | 3,400 |
| 2017/08/24 | 1,556 | 1,556 | 1,550 | 1,552 | 3,300 |
| 2017/08/23 | 1,551 | 1,555 | 1,550 | 1,550 | 3,300 |
| 2017/08/22 | 1,551 | 1,558 | 1,550 | 1,553 | 3,900 |
| 2017/08/21 | 1,555 | 1,555 | 1,551 | 1,551 | 1,400 |
| 2017/08/18 | 1,564 | 1,564 | 1,552 | 1,555 | 2,000 |
| 2017/08/17 | 1,552 | 1,562 | 1,551 | 1,554 | 2,000 |
| 2017/08/16 | 1,558 | 1,561 | 1,552 | 1,552 | 3,300 |
| 2017/08/15 | 1,553 | 1,560 | 1,551 | 1,552 | 2,000 |
| 2017/08/14 | 1,555 | 1,562 | 1,551 | 1,553 | 4,800 |
| 2017/08/10 | 1,556 | 1,562 | 1,555 | 1,557 | 2,700 |
| 2017/08/09 | 1,563 | 1,567 | 1,557 | 1,561 | 2,900 |
| 2017/08/08 | 1,572 | 1,573 | 1,559 | 1,563 | 2,300 |
| 2017/08/07 | 1,562 | 1,572 | 1,557 | 1,564 | 3,700 |
| 2017/08/04 | 1,570 | 1,572 | 1,563 | 1,570 | 1,100 |
| 2017/08/03 | 1,567 | 1,569 | 1,562 | 1,569 | 1,800 |
| 2017/08/02 | 1,558 | 1,563 | 1,558 | 1,562 | 400 |
| 2017/08/01 | 1,565 | 1,565 | 1,559 | 1,563 | 1,300 |
| 2017/07/31 | 1,560 | 1,563 | 1,555 | 1,558 | 1,200 |
| 2017/07/28 | 1,560 | 1,562 | 1,556 | 1,560 | 2,100 |
| 2017/07/27 | 1,562 | 1,562 | 1,556 | 1,560 | 800 |
| 2017/07/26 | 1,557 | 1,561 | 1,552 | 1,558 | 2,300 |
| 2017/07/25 | 1,555 | 1,555 | 1,552 | 1,552 | 1,600 |
| 2017/07/24 | 1,555 | 1,557 | 1,554 | 1,555 | 1,900 |
| 2017/07/21 | 1,555 | 1,559 | 1,554 | 1,558 | 2,000 |
| 2017/07/20 | 1,564 | 1,564 | 1,555 | 1,555 | 2,100 |
| 2017/07/19 | 1,560 | 1,563 | 1,559 | 1,559 | 600 |
| 2017/07/18 | 1,556 | 1,559 | 1,555 | 1,559 | 1,400 |
| 2017/07/14 | 1,556 | 1,564 | 1,555 | 1,556 | 1,100 |
| 2017/07/13 | 1,553 | 1,560 | 1,553 | 1,556 | 1,100 |
| 2017/07/12 | 1,554 | 1,559 | 1,553 | 1,553 | 900 |
| 2017/07/11 | 1,554 | 1,558 | 1,554 | 1,555 | 900 |
| 2017/07/10 | 1,565 | 1,565 | 1,555 | 1,555 | 2,300 |
| 2017/07/07 | 1,555 | 1,558 | 1,551 | 1,551 | 3,300 |
| 2017/07/06 | 1,558 | 1,560 | 1,554 | 1,554 | 1,500 |
| 2017/07/05 | 1,560 | 1,562 | 1,555 | 1,556 | 1,400 |
| 2017/07/04 | 1,562 | 1,564 | 1,559 | 1,560 | 3,200 |
| 2017/07/03 | 1,556 | 1,559 | 1,556 | 1,556 | 1,300 |
| 2017/06/30 | 1,563 | 1,563 | 1,555 | 1,559 | 1,600 |
| 2017/06/29 | 1,569 | 1,569 | 1,557 | 1,559 | 900 |
| 2017/06/28 | 1,560 | 1,560 | 1,558 | 1,558 | 800 |
| 2017/06/27 | 1,569 | 1,569 | 1,556 | 1,559 | 1,400 |
| 2017/06/26 | 1,557 | 1,567 | 1,556 | 1,559 | 1,300 |
| 2017/06/23 | 1,567 | 1,567 | 1,557 | 1,557 | 600 |
| 2017/06/22 | 1,561 | 1,565 | 1,560 | 1,565 | 1,900 |
| 2017/06/21 | 1,561 | 1,567 | 1,561 | 1,564 | 1,200 |
| 2017/06/20 | 1,556 | 1,566 | 1,556 | 1,561 | 2,200 |
| 2017/06/19 | 1,554 | 1,565 | 1,551 | 1,562 | 2,200 |
| 2017/06/16 | 1,559 | 1,559 | 1,551 | 1,554 | 2,000 |
| 2017/06/15 | 1,551 | 1,555 | 1,550 | 1,551 | 1,400 |
| 2017/06/14 | 1,553 | 1,560 | 1,551 | 1,551 | 1,900 |
| 2017/06/13 | 1,554 | 1,557 | 1,552 | 1,552 | 1,600 |
| 2017/06/12 | 1,551 | 1,553 | 1,550 | 1,552 | 3,200 |
| 2017/06/09 | 1,553 | 1,557 | 1,553 | 1,555 | 2,100 |
| 2017/06/08 | 1,558 | 1,564 | 1,552 | 1,553 | 3,900 |
| 2017/06/07 | 1,553 | 1,560 | 1,553 | 1,557 | 1,800 |
| 2017/06/06 | 1,560 | 1,562 | 1,555 | 1,556 | 1,700 |
| 2017/06/05 | 1,558 | 1,564 | 1,557 | 1,557 | 1,700 |
| 2017/06/02 | 1,570 | 1,570 | 1,553 | 1,566 | 3,200 |
| 2017/06/01 | 1,576 | 1,576 | 1,556 | 1,561 | 3,100 |
| 2017/05/31 | 1,562 | 1,567 | 1,555 | 1,555 | 2,100 |
| 2017/05/30 | 1,559 | 1,561 | 1,556 | 1,561 | 2,200 |
| 2017/05/29 | 1,562 | 1,567 | 1,558 | 1,559 | 1,400 |
| 2017/05/26 | 1,563 | 1,575 | 1,561 | 1,570 | 2,600 |
| 2017/05/25 | 1,569 | 1,574 | 1,561 | 1,566 | 1,900 |
| 2017/05/24 | 1,562 | 1,569 | 1,560 | 1,569 | 1,500 |
| 2017/05/23 | 1,560 | 1,560 | 1,551 | 1,558 | 3,400 |
| 2017/05/22 | 1,556 | 1,565 | 1,556 | 1,559 | 2,100 |
| 2017/05/19 | 1,572 | 1,572 | 1,554 | 1,554 | 3,400 |
| 2017/05/18 | 1,573 | 1,575 | 1,570 | 1,574 | 4,100 |
| 2017/05/17 | 1,571 | 1,577 | 1,568 | 1,577 | 3,000 |
| 2017/05/16 | 1,577 | 1,577 | 1,570 | 1,571 | 4,100 |
| 2017/05/15 | 1,563 | 1,577 | 1,561 | 1,577 | 4,100 |
| 2017/05/12 | 1,571 | 1,574 | 1,555 | 1,572 | 3,600 |
| 2017/05/11 | 1,573 | 1,573 | 1,569 | 1,572 | 2,600 |
| 2017/05/10 | 1,556 | 1,574 | 1,552 | 1,573 | 6,100 |
| 2017/05/09 | 1,560 | 1,569 | 1,550 | 1,569 | 3,600 |
| 2017/05/08 | 1,549 | 1,569 | 1,549 | 1,569 | 8,200 |
| 2017/05/02 | 1,549 | 1,549 | 1,545 | 1,548 | 2,300 |
| 2017/05/01 | 1,547 | 1,549 | 1,544 | 1,549 | 2,100 |
| 2017/04/28 | 1,539 | 1,547 | 1,539 | 1,540 | 3,800 |
| 2017/04/27 | 1,534 | 1,542 | 1,530 | 1,535 | 2,800 |
| 2017/04/26 | 1,540 | 1,540 | 1,531 | 1,534 | 1,200 |
| 2017/04/25 | 1,539 | 1,540 | 1,535 | 1,538 | 2,000 |
| 2017/04/24 | 1,525 | 1,531 | 1,525 | 1,528 | 3,900 |
| 2017/04/21 | 1,526 | 1,536 | 1,525 | 1,530 | 1,800 |
| 2017/04/20 | 1,528 | 1,537 | 1,526 | 1,536 | 1,300 |
| 2017/04/19 | 1,523 | 1,538 | 1,523 | 1,531 | 2,300 |
| 2017/04/18 | 1,537 | 1,537 | 1,525 | 1,525 | 1,100 |
| 2017/04/17 | 1,535 | 1,537 | 1,528 | 1,528 | 900 |
| 2017/04/14 | 1,531 | 1,540 | 1,529 | 1,537 | 5,600 |
| 2017/04/13 | 1,525 | 1,530 | 1,522 | 1,523 | 2,000 |
| 2017/04/12 | 1,545 | 1,545 | 1,525 | 1,525 | 2,700 |
| 2017/04/11 | 1,549 | 1,549 | 1,515 | 1,543 | 6,900 |
| 2017/04/10 | 1,542 | 1,547 | 1,537 | 1,539 | 3,300 |
| 2017/04/07 | 1,540 | 1,540 | 1,526 | 1,527 | 3,100 |
| 2017/04/06 | 1,539 | 1,540 | 1,514 | 1,520 | 4,500 |
| 2017/04/05 | 1,529 | 1,535 | 1,529 | 1,532 | 2,200 |
| 2017/04/04 | 1,529 | 1,529 | 1,515 | 1,529 | 3,300 |
| 2017/04/03 | 1,540 | 1,540 | 1,514 | 1,514 | 4,100 |
| 2017/03/31 | 1,549 | 1,555 | 1,512 | 1,513 | 12,100 |
| 2017/03/30 | 1,557 | 1,557 | 1,543 | 1,549 | 7,700 |
| 2017/03/29 | 1,565 | 1,567 | 1,540 | 1,553 | 32,500 |
| 2017/03/28 | 1,590 | 1,600 | 1,580 | 1,580 | 49,600 |
| 2017/03/27 | 1,585 | 1,588 | 1,583 | 1,586 | 13,700 |
| 2017/03/24 | 1,579 | 1,585 | 1,578 | 1,584 | 6,400 |
| 2017/03/23 | 1,578 | 1,579 | 1,576 | 1,579 | 11,800 |
| 2017/03/22 | 1,580 | 1,582 | 1,578 | 1,579 | 12,500 |
| 2017/03/21 | 1,581 | 1,584 | 1,580 | 1,582 | 8,300 |
| 2017/03/17 | 1,580 | 1,584 | 1,579 | 1,582 | 5,900 |
| 2017/03/16 | 1,580 | 1,583 | 1,579 | 1,583 | 5,200 |
| 2017/03/15 | 1,578 | 1,584 | 1,578 | 1,580 | 4,100 |
| 2017/03/14 | 1,578 | 1,583 | 1,578 | 1,583 | 5,500 |
| 2017/03/13 | 1,581 | 1,584 | 1,580 | 1,584 | 5,300 |
| 2017/03/10 | 1,580 | 1,581 | 1,576 | 1,581 | 7,200 |
| 2017/03/09 | 1,578 | 1,582 | 1,575 | 1,580 | 4,400 |
| 2017/03/08 | 1,577 | 1,581 | 1,576 | 1,578 | 4,600 |
| 2017/03/07 | 1,580 | 1,581 | 1,577 | 1,579 | 6,200 |
| 2017/03/06 | 1,582 | 1,585 | 1,580 | 1,582 | 5,900 |
| 2017/03/03 | 1,582 | 1,585 | 1,582 | 1,582 | 4,500 |
| 2017/03/02 | 1,576 | 1,585 | 1,576 | 1,582 | 5,000 |
| 2017/03/01 | 1,576 | 1,580 | 1,575 | 1,580 | 4,300 |
| 2017/02/28 | 1,573 | 1,577 | 1,571 | 1,576 | 5,000 |
| 2017/02/27 | 1,570 | 1,574 | 1,569 | 1,573 | 4,800 |
| 2017/02/24 | 1,570 | 1,570 | 1,555 | 1,564 | 6,100 |
| 2017/02/23 | 1,560 | 1,568 | 1,559 | 1,568 | 3,800 |
| 2017/02/22 | 1,556 | 1,559 | 1,555 | 1,559 | 2,500 |
| 2017/02/21 | 1,550 | 1,557 | 1,550 | 1,556 | 1,500 |
| 2017/02/20 | 1,549 | 1,550 | 1,547 | 1,550 | 4,300 |
| 2017/02/17 | 1,546 | 1,558 | 1,546 | 1,554 | 1,600 |
| 2017/02/16 | 1,560 | 1,560 | 1,542 | 1,544 | 8,500 |
| 2017/02/15 | 1,560 | 1,560 | 1,555 | 1,560 | 4,500 |
| 2017/02/14 | 1,560 | 1,560 | 1,555 | 1,556 | 5,400 |
| 2017/02/13 | 1,554 | 1,573 | 1,554 | 1,557 | 4,300 |
| 2017/02/10 | 1,549 | 1,557 | 1,546 | 1,546 | 9,800 |
| 2017/02/09 | 1,550 | 1,550 | 1,547 | 1,549 | 2,700 |
| 2017/02/08 | 1,554 | 1,559 | 1,550 | 1,552 | 4,300 |
| 2017/02/07 | 1,556 | 1,563 | 1,552 | 1,552 | 3,800 |
| 2017/02/06 | 1,575 | 1,575 | 1,555 | 1,558 | 6,100 |
| 2017/02/03 | 1,560 | 1,567 | 1,547 | 1,560 | 12,800 |
| 2017/02/02 | 1,580 | 1,580 | 1,561 | 1,561 | 5,300 |
| 2017/02/01 | 1,581 | 1,581 | 1,570 | 1,578 | 3,200 |
| 2017/01/31 | 1,573 | 1,581 | 1,573 | 1,581 | 3,600 |
| 2017/01/30 | 1,580 | 1,580 | 1,569 | 1,574 | 4,900 |
| 2017/01/27 | 1,576 | 1,576 | 1,570 | 1,574 | 2,500 |
| 2017/01/26 | 1,572 | 1,573 | 1,568 | 1,572 | 1,900 |
| 2017/01/25 | 1,573 | 1,578 | 1,564 | 1,572 | 4,200 |
| 2017/01/24 | 1,568 | 1,573 | 1,564 | 1,573 | 2,600 |
| 2017/01/23 | 1,570 | 1,575 | 1,558 | 1,568 | 4,100 |
| 2017/01/20 | 1,561 | 1,579 | 1,560 | 1,570 | 5,300 |
| 2017/01/19 | 1,565 | 1,566 | 1,560 | 1,562 | 2,600 |
| 2017/01/18 | 1,573 | 1,573 | 1,562 | 1,562 | 2,700 |
| 2017/01/17 | 1,575 | 1,575 | 1,564 | 1,569 | 2,700 |
| 2017/01/16 | 1,587 | 1,587 | 1,563 | 1,574 | 6,900 |
| 2017/01/13 | 1,565 | 1,569 | 1,561 | 1,568 | 2,700 |
| 2017/01/12 | 1,562 | 1,570 | 1,549 | 1,563 | 5,700 |
| 2017/01/11 | 1,565 | 1,578 | 1,557 | 1,562 | 8,900 |
| 2017/01/10 | 1,550 | 1,566 | 1,550 | 1,563 | 5,800 |
| 2017/01/06 | 1,545 | 1,549 | 1,538 | 1,549 | 3,900 |
| 2017/01/05 | 1,542 | 1,545 | 1,531 | 1,537 | 4,800 |
| 2017/01/04 | 1,531 | 1,538 | 1,524 | 1,538 | 4,000 |