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
2020/12/30 1,641 1,649 1,641 1,647 3,400
2020/12/29 1,646 1,655 1,641 1,646 2,500
2020/12/28 1,655 1,655 1,648 1,654 3,700
2020/12/25 1,645 1,647 1,639 1,647 2,400
2020/12/24 1,640 1,643 1,636 1,643 1,400
2020/12/23 1,631 1,649 1,631 1,643 1,000
2020/12/22 1,640 1,642 1,632 1,639 1,100
2020/12/21 1,627 1,640 1,627 1,640 1,300
2020/12/18 1,638 1,638 1,628 1,631 1,700
2020/12/17 1,629 1,649 1,625 1,627 2,000
2020/12/16 1,653 1,659 1,627 1,627 5,700
2020/12/15 1,647 1,653 1,647 1,653 400
2020/12/14 1,648 1,660 1,648 1,660 2,400
2020/12/11 1,630 1,648 1,625 1,641 3,400
2020/12/10 1,630 1,642 1,627 1,630 1,300
2020/12/09 1,668 1,668 1,630 1,630 3,700
2020/12/08 1,667 1,667 1,648 1,648 2,200
2020/12/07 1,669 1,669 1,653 1,653 1,300
2020/12/04 1,668 1,672 1,668 1,669 1,300
2020/12/03 1,664 1,677 1,659 1,672 1,200
2020/12/02 1,676 1,676 1,657 1,664 2,300
2020/12/01 1,675 1,675 1,650 1,668 1,600
2020/11/30 1,684 1,684 1,667 1,667 3,000
2020/11/27 1,653 1,670 1,653 1,670 3,400
2020/11/26 1,650 1,650 1,640 1,641 1,700
2020/11/25 1,678 1,678 1,650 1,655 2,100
2020/11/24 1,689 1,689 1,651 1,651 2,400
2020/11/20 1,661 1,670 1,651 1,656 2,200
2020/11/19 1,690 1,690 1,668 1,673 2,200
2020/11/18 1,693 1,693 1,675 1,690 1,900
2020/11/17 1,685 1,686 1,670 1,680 1,400
2020/11/16 1,675 1,697 1,672 1,675 2,500
2020/11/13 1,662 1,673 1,660 1,669 2,300
2020/11/12 1,680 1,680 1,651 1,677 1,900
2020/11/11 1,675 1,692 1,637 1,680 6,400
2020/11/10 1,650 1,674 1,650 1,674 7,700
2020/11/09 1,639 1,650 1,639 1,650 2,300
2020/11/06 1,630 1,639 1,627 1,639 2,100
2020/11/05 1,615 1,629 1,615 1,629 1,300
2020/11/04 1,606 1,619 1,606 1,613 800
2020/11/02 1,630 1,630 1,606 1,611 1,400
2020/10/30 1,634 1,634 1,605 1,605 1,200
2020/10/29 1,618 1,620 1,618 1,620 900
2020/10/28 1,638 1,638 1,616 1,616 1,400
2020/10/27 1,630 1,638 1,621 1,638 1,400
2020/10/26 1,650 1,650 1,634 1,634 600
2020/10/23 1,629 1,635 1,629 1,634 900
2020/10/22 1,620 1,650 1,620 1,629 1,500
2020/10/21 1,619 1,620 1,610 1,619 1,000
2020/10/20 1,608 1,610 1,608 1,610 400
2020/10/19 1,601 1,620 1,600 1,608 2,100
2020/10/16 1,605 1,619 1,585 1,601 3,800
2020/10/15 1,660 1,660 1,627 1,627 2,600
2020/10/14 1,656 1,659 1,654 1,658 2,200
2020/10/13 1,659 1,659 1,656 1,656 400
2020/10/12 1,650 1,658 1,641 1,658 600
2020/10/09 1,638 1,654 1,638 1,650 900
2020/10/08 1,625 1,658 1,625 1,653 1,500
2020/10/07 1,660 1,667 1,650 1,660 1,900
2020/10/06 1,668 1,669 1,661 1,669 1,600
2020/10/05 1,666 1,670 1,662 1,668 2,300
2020/10/02 1,665 1,665 1,656 1,663 1,700
2020/09/30 1,665 1,665 1,641 1,661 2,900
2020/09/29 1,636 1,655 1,632 1,650 2,900
2020/09/28 1,646 1,656 1,630 1,656 4,800
2020/09/25 1,637 1,644 1,631 1,644 2,000
2020/09/24 1,640 1,640 1,636 1,637 1,200
2020/09/23 1,638 1,640 1,631 1,640 1,800
2020/09/18 1,638 1,639 1,621 1,639 1,600
2020/09/17 1,638 1,638 1,633 1,635 700
2020/09/16 1,633 1,635 1,600 1,635 1,400
2020/09/15 1,620 1,633 1,620 1,633 1,200
2020/09/14 1,625 1,630 1,620 1,630 1,700
2020/09/11 1,620 1,620 1,605 1,617 2,800
2020/09/10 1,620 1,620 1,611 1,612 1,900
2020/09/09 1,612 1,616 1,606 1,616 3,300
2020/09/08 1,601 1,610 1,601 1,610 1,500
2020/09/07 1,601 1,601 1,596 1,599 1,100
2020/09/04 1,598 1,603 1,596 1,596 1,200
2020/09/03 1,590 1,601 1,581 1,598 800
2020/09/02 1,596 1,602 1,579 1,579 900
2020/09/01 1,595 1,600 1,581 1,593 1,600
2020/08/31 1,567 1,599 1,567 1,580 1,400
2020/08/28 1,610 1,610 1,596 1,606 1,600
2020/08/27 1,586 1,594 1,586 1,589 500
2020/08/26 1,600 1,603 1,586 1,586 900
2020/08/25 1,593 1,600 1,581 1,600 1,100
2020/08/24 1,580 1,596 1,575 1,579 1,200
2020/08/21 1,583 1,585 1,580 1,580 600
2020/08/20 1,569 1,582 1,569 1,580 500
2020/08/19 1,568 1,569 1,568 1,569 600
2020/08/18 1,581 1,582 1,578 1,582 800
2020/08/17 1,580 1,580 1,568 1,577 1,100
2020/08/14 1,560 1,570 1,549 1,563 1,700
2020/08/13 1,525 1,549 1,525 1,548 2,900
2020/08/12 1,523 1,527 1,521 1,525 2,200
2020/08/11 1,528 1,528 1,522 1,523 1,500
2020/08/07 1,505 1,514 1,500 1,505 900
2020/08/06 1,520 1,520 1,505 1,505 1,300
2020/08/05 1,510 1,510 1,498 1,509 3,500
2020/08/04 1,495 1,508 1,479 1,508 4,800
2020/08/03 1,500 1,539 1,460 1,485 13,900
2020/07/31 1,589 1,590 1,526 1,526 3,600
2020/07/30 1,598 1,598 1,583 1,589 1,100
2020/07/29 1,596 1,596 1,581 1,581 1,300
2020/07/28 1,586 1,589 1,585 1,587 1,100
2020/07/27 1,613 1,613 1,587 1,599 1,600
2020/07/22 1,596 1,596 1,585 1,585 600
2020/07/21 1,595 1,596 1,585 1,596 900
2020/07/20 1,595 1,595 1,589 1,595 700
2020/07/17 1,602 1,603 1,590 1,600 1,000
2020/07/16 1,600 1,600 1,588 1,591 600
2020/07/15 1,599 1,599 1,583 1,596 1,300
2020/07/14 1,589 1,599 1,580 1,587 2,200
2020/07/13 1,585 1,590 1,581 1,589 1,500
2020/07/10 1,590 1,604 1,583 1,583 2,300
2020/07/09 1,602 1,602 1,590 1,590 1,100
2020/07/08 1,615 1,615 1,601 1,601 2,200
2020/07/07 1,604 1,618 1,604 1,616 1,700
2020/07/06 1,600 1,611 1,600 1,600 1,900
2020/07/03 1,598 1,605 1,595 1,598 1,200
2020/07/02 1,610 1,620 1,599 1,599 3,600
2020/07/01 1,608 1,614 1,601 1,601 1,800
2020/06/30 1,621 1,621 1,601 1,605 900
2020/06/29 1,610 1,620 1,598 1,598 5,200
2020/06/26 1,619 1,619 1,600 1,600 1,000
2020/06/25 1,605 1,610 1,605 1,606 700
2020/06/24 1,609 1,613 1,609 1,613 400
2020/06/23 1,610 1,610 1,600 1,604 1,400
2020/06/22 1,590 1,608 1,590 1,598 2,000
2020/06/19 1,622 1,622 1,600 1,601 1,800
2020/06/18 1,630 1,630 1,615 1,615 900
2020/06/17 1,618 1,618 1,600 1,601 700
2020/06/16 1,625 1,625 1,592 1,612 1,500
2020/06/15 1,616 1,616 1,596 1,596 1,100
2020/06/12 1,600 1,601 1,590 1,594 2,900
2020/06/11 1,613 1,613 1,603 1,604 2,700
2020/06/10 1,625 1,627 1,611 1,613 1,600
2020/06/09 1,619 1,624 1,619 1,624 1,200
2020/06/08 1,626 1,628 1,615 1,619 1,800
2020/06/05 1,624 1,625 1,610 1,625 1,500
2020/06/04 1,625 1,625 1,602 1,623 1,200
2020/06/03 1,624 1,624 1,618 1,618 1,600
2020/06/02 1,610 1,624 1,601 1,624 2,000
2020/06/01 1,629 1,629 1,603 1,610 1,100
2020/05/29 1,630 1,630 1,609 1,609 1,500
2020/05/28 1,609 1,630 1,600 1,630 3,300
2020/05/27 1,605 1,605 1,605 1,605 1,400
2020/05/26 1,592 1,609 1,592 1,605 2,300
2020/05/25 1,571 1,579 1,570 1,570 1,500
2020/05/22 1,556 1,564 1,556 1,564 500
2020/05/21 1,556 1,556 1,555 1,556 600
2020/05/20 1,552 1,558 1,552 1,556 1,700
2020/05/19 1,563 1,570 1,557 1,570 1,300
2020/05/18 1,565 1,565 1,550 1,557 1,000
2020/05/15 1,550 1,550 1,522 1,550 1,800
2020/05/14 1,560 1,572 1,520 1,520 2,300
2020/05/13 1,534 1,559 1,534 1,559 1,400
2020/05/12 1,575 1,645 1,501 1,534 13,100
2020/05/11 1,545 1,593 1,545 1,572 3,400
2020/05/08 1,539 1,545 1,531 1,545 1,900
2020/05/07 1,529 1,538 1,529 1,537 2,000
2020/05/01 1,539 1,539 1,520 1,529 1,400
2020/04/30 1,544 1,545 1,531 1,539 2,400
2020/04/28 1,514 1,539 1,513 1,539 3,700
2020/04/27 1,510 1,514 1,505 1,514 1,400
2020/04/24 1,516 1,516 1,506 1,506 1,200
2020/04/23 1,504 1,516 1,504 1,514 1,200
2020/04/22 1,500 1,503 1,490 1,491 2,600
2020/04/21 1,510 1,511 1,497 1,500 2,700
2020/04/20 1,513 1,513 1,500 1,510 1,000
2020/04/17 1,516 1,529 1,516 1,519 2,400
2020/04/16 1,511 1,525 1,504 1,521 2,400
2020/04/15 1,504 1,527 1,489 1,514 4,500
2020/04/14 1,511 1,529 1,511 1,526 1,400
2020/04/13 1,501 1,519 1,501 1,509 1,200
2020/04/10 1,519 1,528 1,511 1,520 1,600
2020/04/09 1,540 1,544 1,520 1,540 1,100
2020/04/08 1,508 1,540 1,470 1,540 3,200
2020/04/07 1,470 1,508 1,455 1,508 4,500
2020/04/06 1,480 1,480 1,470 1,474 5,500
2020/04/03 1,520 1,520 1,484 1,484 6,100
2020/04/02 1,576 1,576 1,531 1,532 3,600
2020/04/01 1,607 1,607 1,561 1,576 3,600
2020/03/31 1,599 1,610 1,577 1,608 4,800
2020/03/30 1,520 1,643 1,520 1,599 25,200
2020/03/27 1,685 1,720 1,675 1,720 37,700
2020/03/26 1,678 1,680 1,659 1,679 13,400
2020/03/25 1,675 1,678 1,667 1,678 10,400
2020/03/24 1,662 1,665 1,648 1,664 6,200
2020/03/23 1,650 1,661 1,602 1,661 12,100
2020/03/19 1,594 1,664 1,560 1,651 10,800
2020/03/18 1,589 1,665 1,582 1,641 10,900
2020/03/17 1,450 1,562 1,450 1,562 8,200
2020/03/16 1,500 1,538 1,493 1,517 9,000
2020/03/13 1,462 1,484 1,450 1,484 11,800
2020/03/12 1,481 1,501 1,471 1,492 9,100
2020/03/11 1,515 1,538 1,515 1,516 9,600
2020/03/10 1,468 1,498 1,450 1,493 15,800
2020/03/09 1,529 1,529 1,500 1,504 25,700
2020/03/06 1,590 1,592 1,572 1,572 5,700
2020/03/05 1,595 1,616 1,595 1,597 3,600
2020/03/04 1,568 1,609 1,568 1,593 6,400
2020/03/03 1,580 1,591 1,575 1,576 6,900
2020/03/02 1,489 1,571 1,489 1,560 11,600
2020/02/28 1,581 1,581 1,523 1,523 18,000
2020/02/27 1,657 1,675 1,622 1,623 8,400
2020/02/26 1,665 1,668 1,658 1,658 5,100
2020/02/25 1,675 1,680 1,670 1,671 6,000
2020/02/21 1,690 1,695 1,690 1,691 1,400
2020/02/20 1,692 1,693 1,690 1,691 1,400
2020/02/19 1,692 1,694 1,691 1,692 1,300
2020/02/18 1,692 1,695 1,692 1,693 1,300
2020/02/17 1,699 1,699 1,690 1,696 1,700
2020/02/14 1,698 1,699 1,691 1,699 2,100
2020/02/13 1,697 1,700 1,695 1,698 1,400
2020/02/12 1,687 1,702 1,687 1,697 2,500
2020/02/10 1,696 1,696 1,684 1,687 1,000
2020/02/07 1,700 1,700 1,682 1,696 2,000
2020/02/06 1,697 1,698 1,691 1,698 2,800
2020/02/05 1,669 1,697 1,669 1,697 3,200
2020/02/04 1,670 1,674 1,666 1,669 4,300
2020/02/03 1,693 1,693 1,670 1,670 5,200
2020/01/31 1,684 1,699 1,681 1,699 2,200
2020/01/30 1,699 1,699 1,675 1,677 3,400
2020/01/29 1,679 1,693 1,679 1,693 1,100
2020/01/28 1,680 1,684 1,675 1,680 4,300
2020/01/27 1,687 1,688 1,681 1,685 4,000
2020/01/24 1,700 1,700 1,687 1,687 3,600
2020/01/23 1,695 1,695 1,687 1,688 2,100
2020/01/22 1,696 1,700 1,696 1,700 2,000
2020/01/21 1,692 1,696 1,692 1,696 2,100
2020/01/20 1,689 1,696 1,687 1,696 2,600
2020/01/17 1,676 1,681 1,675 1,677 2,600
2020/01/16 1,678 1,681 1,676 1,676 1,700
2020/01/15 1,670 1,678 1,670 1,678 1,200
2020/01/14 1,678 1,680 1,663 1,667 4,900
2020/01/10 1,718 1,718 1,673 1,678 6,400
2020/01/09 1,675 1,685 1,675 1,682 2,100
2020/01/08 1,690 1,690 1,670 1,675 5,500
2020/01/07 1,687 1,693 1,687 1,690 2,900
2020/01/06 1,693 1,693 1,683 1,685 3,500

このページの先頭へ