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
2019/12/30 1,693 1,698 1,690 1,693 3,000
2019/12/27 1,680 1,686 1,675 1,685 3,200
2019/12/26 1,680 1,680 1,668 1,678 4,400
2019/12/25 1,666 1,673 1,666 1,670 3,300
2019/12/24 1,670 1,670 1,665 1,666 2,100
2019/12/23 1,670 1,670 1,663 1,669 1,700
2019/12/20 1,661 1,668 1,661 1,668 2,700
2019/12/19 1,668 1,668 1,661 1,661 1,700
2019/12/18 1,664 1,667 1,661 1,667 1,600
2019/12/17 1,662 1,664 1,653 1,663 2,300
2019/12/16 1,650 1,661 1,650 1,661 4,100
2019/12/13 1,661 1,668 1,660 1,660 4,000
2019/12/12 1,666 1,666 1,660 1,665 2,700
2019/12/11 1,671 1,671 1,663 1,663 1,400
2019/12/10 1,668 1,669 1,665 1,666 1,300
2019/12/09 1,678 1,678 1,664 1,665 3,400
2019/12/06 1,675 1,675 1,665 1,670 2,100
2019/12/05 1,668 1,671 1,663 1,666 2,700
2019/12/04 1,663 1,670 1,663 1,664 1,000
2019/12/03 1,668 1,672 1,661 1,666 3,600
2019/12/02 1,677 1,677 1,671 1,671 1,600
2019/11/29 1,672 1,676 1,672 1,672 1,800
2019/11/28 1,663 1,672 1,662 1,672 1,900
2019/11/27 1,663 1,670 1,663 1,663 1,100
2019/11/26 1,672 1,672 1,663 1,663 1,500
2019/11/25 1,670 1,672 1,663 1,668 1,200
2019/11/22 1,660 1,670 1,660 1,669 700
2019/11/21 1,665 1,673 1,661 1,670 500
2019/11/20 1,659 1,674 1,659 1,674 2,700
2019/11/19 1,670 1,673 1,659 1,659 1,700
2019/11/18 1,658 1,669 1,657 1,669 1,900
2019/11/15 1,665 1,665 1,658 1,658 2,600
2019/11/14 1,669 1,669 1,665 1,665 800
2019/11/13 1,673 1,675 1,670 1,673 800
2019/11/12 1,671 1,673 1,665 1,673 2,700
2019/11/11 1,672 1,672 1,662 1,672 2,200
2019/11/08 1,668 1,670 1,662 1,670 1,900
2019/11/07 1,669 1,669 1,665 1,665 2,000
2019/11/06 1,652 1,669 1,652 1,669 1,600
2019/11/05 1,663 1,669 1,633 1,656 4,800
2019/11/01 1,686 1,780 1,609 1,668 19,500
2019/10/31 1,687 1,687 1,654 1,681 2,200
2019/10/30 1,660 1,687 1,660 1,687 7,400
2019/10/29 1,660 1,665 1,654 1,660 1,400
2019/10/28 1,664 1,666 1,652 1,660 2,900
2019/10/25 1,666 1,666 1,661 1,664 1,200
2019/10/24 1,660 1,663 1,660 1,660 1,500
2019/10/23 1,661 1,666 1,661 1,664 1,300
2019/10/21 1,658 1,665 1,658 1,665 1,700
2019/10/18 1,658 1,658 1,650 1,658 2,100
2019/10/17 1,648 1,660 1,648 1,658 1,600
2019/10/16 1,659 1,663 1,658 1,663 3,300
2019/10/15 1,653 1,659 1,649 1,658 1,600
2019/10/11 1,651 1,651 1,642 1,647 1,100
2019/10/10 1,653 1,653 1,642 1,644 900
2019/10/09 1,655 1,655 1,648 1,655 1,500
2019/10/08 1,659 1,659 1,649 1,655 700
2019/10/07 1,657 1,659 1,646 1,659 2,700
2019/10/04 1,640 1,725 1,608 1,636 12,400
2019/10/03 1,634 1,639 1,622 1,639 3,600
2019/10/02 1,630 1,645 1,630 1,637 1,300
2019/10/01 1,639 1,639 1,625 1,629 1,700
2019/09/30 1,629 1,638 1,624 1,630 1,400
2019/09/27 1,612 1,632 1,612 1,630 1,500
2019/09/26 1,632 1,643 1,616 1,643 4,100
2019/09/25 1,613 1,641 1,612 1,636 3,700
2019/09/24 1,618 1,626 1,612 1,626 1,900
2019/09/20 1,641 1,641 1,625 1,628 2,300
2019/09/19 1,607 1,630 1,607 1,630 3,500
2019/09/18 1,603 1,607 1,600 1,605 1,300
2019/09/17 1,597 1,603 1,597 1,603 1,700
2019/09/13 1,600 1,600 1,592 1,597 7,200
2019/09/12 1,591 1,599 1,585 1,599 3,600
2019/09/11 1,589 1,597 1,578 1,596 2,800
2019/09/10 1,571 1,596 1,571 1,589 2,300
2019/09/09 1,596 1,596 1,590 1,595 1,000
2019/09/06 1,590 1,590 1,580 1,580 1,500
2019/09/05 1,585 1,590 1,582 1,590 2,200
2019/09/04 1,584 1,585 1,579 1,585 1,100
2019/09/03 1,581 1,581 1,578 1,579 400
2019/09/02 1,580 1,590 1,578 1,578 800
2019/08/30 1,579 1,580 1,572 1,580 2,100
2019/08/29 1,571 1,579 1,571 1,571 2,200
2019/08/28 1,574 1,578 1,574 1,575 1,000
2019/08/27 1,571 1,584 1,571 1,572 2,000
2019/08/26 1,568 1,582 1,568 1,582 2,600
2019/08/23 1,561 1,585 1,561 1,568 1,900
2019/08/22 1,572 1,574 1,564 1,566 2,400
2019/08/21 1,600 1,600 1,566 1,575 3,700
2019/08/20 1,601 1,605 1,597 1,605 1,500
2019/08/19 1,599 1,601 1,586 1,599 1,000
2019/08/16 1,600 1,600 1,586 1,586 1,700
2019/08/15 1,580 1,590 1,573 1,590 2,300
2019/08/14 1,580 1,587 1,579 1,580 4,600
2019/08/13 1,590 1,600 1,590 1,600 2,200
2019/08/09 1,605 1,605 1,586 1,590 1,400
2019/08/08 1,614 1,615 1,599 1,605 1,900
2019/08/07 1,575 1,616 1,575 1,615 4,900
2019/08/06 1,549 1,577 1,548 1,572 7,600
2019/08/05 1,588 1,588 1,555 1,567 8,700
2019/08/02 1,596 1,602 1,590 1,593 3,600
2019/08/01 1,612 1,612 1,600 1,603 1,500
2019/07/31 1,615 1,619 1,608 1,611 1,500
2019/07/30 1,608 1,617 1,608 1,615 1,500
2019/07/29 1,621 1,621 1,603 1,605 1,300
2019/07/26 1,610 1,612 1,601 1,601 1,300
2019/07/25 1,600 1,617 1,600 1,610 1,800
2019/07/24 1,600 1,601 1,598 1,598 1,800
2019/07/23 1,600 1,605 1,598 1,601 1,600
2019/07/22 1,600 1,603 1,595 1,595 2,200
2019/07/19 1,625 1,625 1,581 1,595 4,100
2019/07/18 1,623 1,623 1,566 1,585 7,100
2019/07/17 1,618 1,625 1,612 1,618 2,200
2019/07/16 1,639 1,639 1,616 1,620 2,500
2019/07/12 1,635 1,644 1,632 1,639 1,500
2019/07/11 1,628 1,635 1,628 1,635 1,900
2019/07/10 1,628 1,640 1,628 1,628 1,800
2019/07/09 1,628 1,639 1,623 1,628 1,400
2019/07/08 1,651 1,651 1,621 1,622 4,800
2019/07/05 1,634 1,640 1,628 1,640 5,700
2019/07/04 1,637 1,639 1,630 1,634 1,900
2019/07/03 1,628 1,639 1,625 1,637 2,800
2019/07/02 1,628 1,652 1,621 1,628 2,900
2019/07/01 1,627 1,672 1,627 1,628 3,100
2019/06/28 1,622 1,626 1,618 1,618 1,900
2019/06/27 1,615 1,629 1,615 1,618 1,800
2019/06/26 1,635 1,635 1,615 1,624 2,900
2019/06/25 1,626 1,639 1,624 1,635 2,400
2019/06/24 1,647 1,647 1,617 1,635 3,700
2019/06/21 1,672 1,672 1,646 1,655 2,000
2019/06/20 1,650 1,673 1,650 1,673 2,000
2019/06/19 1,650 1,672 1,650 1,672 2,300
2019/06/18 1,672 1,672 1,667 1,667 1,100
2019/06/17 1,669 1,674 1,654 1,672 2,800
2019/06/14 1,651 1,670 1,651 1,669 3,800
2019/06/13 1,648 1,665 1,648 1,665 3,600
2019/06/12 1,663 1,665 1,656 1,658 2,500
2019/06/11 1,649 1,657 1,642 1,656 4,500
2019/06/10 1,620 1,654 1,620 1,642 4,800
2019/06/07 1,602 1,620 1,589 1,620 4,800
2019/06/06 1,591 1,608 1,582 1,601 5,000
2019/06/05 1,577 1,587 1,572 1,586 4,400
2019/06/04 1,560 1,568 1,560 1,562 2,800
2019/06/03 1,561 1,566 1,557 1,560 5,200
2019/05/31 1,567 1,567 1,561 1,561 2,300
2019/05/30 1,573 1,573 1,562 1,567 2,000
2019/05/29 1,576 1,576 1,570 1,574 1,900
2019/05/28 1,570 1,575 1,570 1,575 2,500
2019/05/27 1,560 1,567 1,560 1,563 2,600
2019/05/24 1,570 1,575 1,561 1,564 4,600
2019/05/23 1,571 1,575 1,565 1,570 2,400
2019/05/22 1,575 1,576 1,563 1,571 5,700
2019/05/21 1,568 1,580 1,567 1,579 3,300
2019/05/20 1,602 1,613 1,561 1,568 9,000
2019/05/17 1,612 1,612 1,593 1,602 6,300
2019/05/16 1,610 1,649 1,590 1,610 12,500
2019/05/15 1,666 1,685 1,602 1,610 15,500
2019/05/14 1,685 1,686 1,674 1,686 8,100
2019/05/13 1,702 1,702 1,690 1,690 4,000
2019/05/10 1,702 1,710 1,698 1,699 5,300
2019/05/09 1,709 1,715 1,699 1,701 4,900
2019/05/08 1,727 1,727 1,703 1,707 3,100
2019/05/07 1,717 1,728 1,717 1,728 4,600
2019/04/26 1,723 1,723 1,714 1,717 2,200
2019/04/25 1,712 1,723 1,712 1,723 4,000
2019/04/24 1,703 1,716 1,701 1,715 2,900
2019/04/23 1,709 1,717 1,700 1,707 1,900
2019/04/22 1,698 1,704 1,698 1,704 3,000
2019/04/19 1,696 1,703 1,696 1,701 3,800
2019/04/18 1,710 1,722 1,696 1,696 6,300
2019/04/17 1,720 1,722 1,712 1,712 3,100
2019/04/16 1,712 1,722 1,712 1,717 2,800
2019/04/15 1,704 1,711 1,704 1,710 4,400
2019/04/12 1,695 1,713 1,695 1,695 5,500
2019/04/11 1,694 1,697 1,690 1,694 3,800
2019/04/10 1,701 1,701 1,692 1,694 6,000
2019/04/09 1,714 1,714 1,700 1,701 4,300
2019/04/08 1,700 1,700 1,691 1,700 6,900
2019/04/05 1,720 1,720 1,697 1,699 13,600
2019/04/04 1,730 1,730 1,716 1,722 8,400
2019/04/03 1,748 1,748 1,730 1,730 7,000
2019/04/02 1,752 1,758 1,746 1,748 8,600
2019/04/01 1,765 1,765 1,750 1,752 8,600
2019/03/29 1,780 1,781 1,763 1,763 5,900
2019/03/28 1,790 1,790 1,778 1,781 6,500
2019/03/27 1,791 1,796 1,771 1,796 39,700
2019/03/26 1,801 1,818 1,801 1,811 43,700
2019/03/25 1,805 1,808 1,790 1,801 25,600
2019/03/22 1,803 1,810 1,802 1,809 12,400
2019/03/20 1,826 1,837 1,800 1,802 33,400
2019/03/19 1,803 1,804 1,800 1,804 8,400
2019/03/18 1,802 1,807 1,801 1,807 9,700
2019/03/15 1,802 1,808 1,800 1,802 26,100
2019/03/14 1,809 1,811 1,805 1,810 8,600
2019/03/13 1,806 1,810 1,805 1,807 5,800
2019/03/12 1,807 1,813 1,806 1,806 20,900
2019/03/11 1,809 1,814 1,806 1,810 9,700
2019/03/08 1,818 1,822 1,802 1,809 18,300
2019/03/07 1,821 1,823 1,819 1,822 8,000
2019/03/06 1,821 1,823 1,818 1,822 17,100
2019/03/05 1,822 1,824 1,821 1,821 12,400
2019/03/04 1,825 1,829 1,822 1,822 7,100
2019/03/01 1,818 1,825 1,818 1,824 3,200
2019/02/28 1,833 1,833 1,817 1,817 11,600
2019/02/27 1,825 1,840 1,821 1,832 5,500
2019/02/26 1,823 1,828 1,820 1,820 8,600
2019/02/25 1,830 1,835 1,823 1,826 7,300
2019/02/22 1,830 1,833 1,822 1,828 4,400
2019/02/21 1,832 1,838 1,823 1,825 4,900
2019/02/20 1,823 1,833 1,823 1,831 5,100
2019/02/19 1,836 1,836 1,822 1,825 4,100
2019/02/18 1,828 1,828 1,820 1,825 4,300
2019/02/15 1,818 1,825 1,817 1,818 3,400
2019/02/14 1,839 1,839 1,817 1,817 6,400
2019/02/13 1,832 1,838 1,821 1,821 4,500
2019/02/12 1,836 1,836 1,819 1,832 5,300
2019/02/08 1,830 1,839 1,818 1,818 6,700
2019/02/07 1,833 1,845 1,828 1,837 2,400
2019/02/06 1,848 1,848 1,830 1,833 5,900
2019/02/05 1,833 1,865 1,833 1,839 8,600
2019/02/04 1,888 1,914 1,829 1,859 20,000
2019/02/01 1,839 1,855 1,830 1,834 4,500
2019/01/31 1,825 1,849 1,820 1,820 4,300
2019/01/30 1,844 1,850 1,822 1,822 3,600
2019/01/29 1,824 1,850 1,824 1,827 3,600
2019/01/28 1,865 1,870 1,830 1,830 4,200
2019/01/25 1,855 1,864 1,851 1,858 1,600
2019/01/24 1,854 1,855 1,850 1,855 1,200
2019/01/23 1,841 1,867 1,841 1,847 2,500
2019/01/22 1,849 1,860 1,848 1,850 1,100
2019/01/21 1,850 1,855 1,842 1,849 4,500
2019/01/18 1,831 1,832 1,818 1,819 5,800
2019/01/17 1,834 1,852 1,827 1,834 2,600
2019/01/16 1,856 1,857 1,833 1,833 1,700
2019/01/15 1,829 1,859 1,828 1,858 2,400
2019/01/11 1,858 1,858 1,826 1,829 3,700
2019/01/10 1,878 1,878 1,855 1,857 2,600
2019/01/09 1,880 1,888 1,867 1,878 3,700
2019/01/08 1,881 1,881 1,850 1,866 3,100
2019/01/07 1,890 1,898 1,858 1,883 6,800
2019/01/04 1,839 1,888 1,795 1,888 5,300

このページの先頭へ