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
2021/12/30 1,650 1,657 1,648 1,652 5,700
2021/12/29 1,640 1,646 1,639 1,643 3,900
2021/12/28 1,646 1,653 1,640 1,640 3,400
2021/12/27 1,655 1,658 1,640 1,646 3,700
2021/12/24 1,641 1,643 1,639 1,641 2,400
2021/12/23 1,641 1,646 1,640 1,646 2,800
2021/12/22 1,645 1,646 1,641 1,641 3,200
2021/12/21 1,650 1,653 1,645 1,645 3,700
2021/12/20 1,651 1,651 1,650 1,650 1,000
2021/12/17 1,658 1,658 1,652 1,653 2,100
2021/12/16 1,655 1,655 1,653 1,653 500
2021/12/15 1,651 1,663 1,651 1,663 1,200
2021/12/14 1,660 1,660 1,651 1,651 800
2021/12/13 1,653 1,666 1,653 1,660 2,300
2021/12/10 1,666 1,673 1,666 1,666 2,000
2021/12/09 1,666 1,675 1,666 1,667 1,100
2021/12/08 1,680 1,680 1,665 1,675 2,100
2021/12/07 1,653 1,660 1,653 1,660 1,000
2021/12/06 1,652 1,658 1,650 1,652 1,200
2021/12/03 1,662 1,662 1,651 1,652 1,300
2021/12/02 1,652 1,660 1,646 1,646 3,100
2021/12/01 1,660 1,660 1,652 1,652 1,100
2021/11/30 1,700 1,700 1,658 1,661 3,800
2021/11/29 1,654 1,659 1,650 1,657 3,100
2021/11/26 1,658 1,658 1,654 1,654 1,300
2021/11/25 1,651 1,656 1,651 1,655 1,200
2021/11/24 1,663 1,663 1,654 1,654 1,600
2021/11/22 1,660 1,663 1,658 1,663 800
2021/11/19 1,660 1,664 1,660 1,660 500
2021/11/18 1,663 1,663 1,660 1,660 500
2021/11/17 1,661 1,662 1,660 1,660 1,200
2021/11/16 1,665 1,668 1,663 1,663 1,200
2021/11/15 1,664 1,668 1,664 1,668 800
2021/11/12 1,661 1,664 1,661 1,664 400
2021/11/11 1,662 1,665 1,660 1,660 700
2021/11/10 1,665 1,665 1,665 1,665 500
2021/11/09 1,661 1,666 1,661 1,666 800
2021/11/08 1,655 1,668 1,655 1,664 1,100
2021/11/05 1,663 1,665 1,656 1,657 1,400
2021/11/04 1,660 1,664 1,660 1,663 1,500
2021/11/02 1,659 1,660 1,654 1,654 600
2021/11/01 1,653 1,662 1,653 1,659 1,500
2021/10/29 1,663 1,663 1,645 1,653 2,000
2021/10/28 1,656 1,657 1,650 1,650 2,200
2021/10/27 1,660 1,665 1,654 1,658 1,400
2021/10/26 1,658 1,669 1,653 1,656 2,200
2021/10/25 1,658 1,658 1,651 1,658 700
2021/10/22 1,650 1,657 1,650 1,655 900
2021/10/21 1,655 1,655 1,650 1,650 700
2021/10/20 1,662 1,666 1,655 1,655 1,500
2021/10/19 1,671 1,671 1,663 1,665 600
2021/10/18 1,680 1,680 1,659 1,668 1,500
2021/10/15 1,666 1,698 1,651 1,681 9,300
2021/10/14 1,659 1,668 1,659 1,660 1,000
2021/10/13 1,662 1,666 1,659 1,659 1,900
2021/10/12 1,656 1,665 1,656 1,665 300
2021/10/11 1,660 1,664 1,660 1,660 700
2021/10/08 1,661 1,669 1,661 1,668 800
2021/10/07 1,660 1,673 1,660 1,660 1,300
2021/10/06 1,665 1,675 1,660 1,660 900
2021/10/05 1,663 1,668 1,660 1,660 1,400
2021/10/04 1,668 1,670 1,663 1,663 1,000
2021/10/01 1,669 1,669 1,660 1,667 2,100
2021/09/30 1,680 1,680 1,664 1,664 2,000
2021/09/29 1,664 1,674 1,664 1,670 2,200
2021/09/28 1,660 1,687 1,654 1,687 3,000
2021/09/27 1,680 1,680 1,660 1,660 2,400
2021/09/24 1,670 1,680 1,670 1,680 1,600
2021/09/22 1,667 1,668 1,667 1,667 1,800
2021/09/21 1,694 1,694 1,672 1,681 4,500
2021/09/17 1,673 1,680 1,665 1,680 4,400
2021/09/16 1,660 1,674 1,660 1,674 1,600
2021/09/15 1,660 1,673 1,659 1,673 2,300
2021/09/14 1,659 1,670 1,657 1,670 2,200
2021/09/13 1,667 1,671 1,655 1,671 1,900
2021/09/10 1,654 1,668 1,652 1,668 3,000
2021/09/09 1,656 1,659 1,651 1,654 2,300
2021/09/08 1,655 1,660 1,655 1,660 2,900
2021/09/07 1,649 1,659 1,649 1,659 1,800
2021/09/06 1,643 1,649 1,642 1,649 1,700
2021/09/03 1,640 1,643 1,640 1,643 1,100
2021/09/02 1,640 1,640 1,640 1,640 400
2021/09/01 1,642 1,642 1,634 1,640 500
2021/08/31 1,639 1,644 1,633 1,633 1,600
2021/08/30 1,639 1,645 1,639 1,640 900
2021/08/27 1,637 1,639 1,636 1,639 900
2021/08/26 1,647 1,647 1,636 1,642 1,600
2021/08/25 1,635 1,645 1,635 1,645 1,500
2021/08/24 1,638 1,638 1,633 1,638 1,000
2021/08/23 1,640 1,642 1,634 1,639 1,100
2021/08/20 1,635 1,640 1,635 1,635 900
2021/08/19 1,636 1,636 1,636 1,636 1,500
2021/08/18 1,646 1,646 1,638 1,638 1,500
2021/08/17 1,640 1,646 1,640 1,645 700
2021/08/16 1,643 1,643 1,640 1,640 1,100
2021/08/13 1,644 1,647 1,644 1,644 600
2021/08/12 1,641 1,644 1,641 1,641 700
2021/08/11 1,646 1,646 1,644 1,644 900
2021/08/10 1,650 1,650 1,638 1,638 1,200
2021/08/06 1,638 1,651 1,638 1,648 300
2021/08/05 1,643 1,658 1,642 1,642 700
2021/08/04 1,645 1,655 1,638 1,640 2,000
2021/08/03 1,643 1,650 1,641 1,645 900
2021/08/02 1,639 1,653 1,639 1,651 1,300
2021/07/30 1,648 1,648 1,640 1,641 1,300
2021/07/29 1,639 1,643 1,638 1,643 1,300
2021/07/28 1,636 1,649 1,636 1,639 600
2021/07/27 1,640 1,650 1,640 1,650 900
2021/07/26 1,670 1,670 1,639 1,643 2,200
2021/07/21 1,640 1,640 1,632 1,639 900
2021/07/20 1,642 1,642 1,630 1,633 4,100
2021/07/19 1,650 1,660 1,643 1,643 2,100
2021/07/16 1,657 1,659 1,648 1,650 1,100
2021/07/15 1,661 1,664 1,651 1,651 1,300
2021/07/14 1,658 1,663 1,652 1,660 2,100
2021/07/13 1,653 1,659 1,652 1,652 1,100
2021/07/12 1,642 1,665 1,642 1,653 3,300
2021/07/09 1,650 1,650 1,638 1,638 6,100
2021/07/08 1,666 1,666 1,651 1,651 3,000
2021/07/07 1,656 1,662 1,656 1,661 1,000
2021/07/06 1,668 1,668 1,658 1,665 1,200
2021/07/05 1,669 1,669 1,660 1,668 4,600
2021/07/02 1,653 1,653 1,647 1,647 500
2021/07/01 1,645 1,650 1,640 1,640 2,500
2021/06/30 1,645 1,645 1,641 1,644 1,400
2021/06/29 1,644 1,644 1,640 1,644 1,500
2021/06/28 1,644 1,645 1,640 1,644 1,400
2021/06/25 1,641 1,644 1,638 1,644 900
2021/06/24 1,639 1,643 1,635 1,641 900
2021/06/23 1,633 1,643 1,633 1,643 1,000
2021/06/22 1,635 1,641 1,635 1,639 1,400
2021/06/21 1,641 1,641 1,631 1,631 3,300
2021/06/18 1,647 1,647 1,641 1,641 1,200
2021/06/17 1,640 1,648 1,640 1,647 1,100
2021/06/16 1,636 1,647 1,636 1,638 800
2021/06/15 1,635 1,648 1,635 1,636 1,600
2021/06/14 1,635 1,644 1,635 1,636 1,100
2021/06/11 1,640 1,642 1,635 1,635 3,200
2021/06/10 1,638 1,639 1,633 1,635 1,000
2021/06/09 1,630 1,639 1,630 1,639 900
2021/06/08 1,630 1,634 1,630 1,630 1,700
2021/06/07 1,635 1,636 1,630 1,630 1,200
2021/06/04 1,639 1,639 1,635 1,635 900
2021/06/03 1,636 1,646 1,636 1,639 1,200
2021/06/02 1,639 1,644 1,636 1,636 1,100
2021/06/01 1,640 1,647 1,640 1,640 1,100
2021/05/31 1,637 1,644 1,637 1,640 1,500
2021/05/28 1,639 1,649 1,639 1,648 2,100
2021/05/27 1,643 1,644 1,638 1,639 900
2021/05/26 1,649 1,649 1,642 1,643 900
2021/05/25 1,643 1,650 1,643 1,648 600
2021/05/24 1,651 1,656 1,638 1,651 1,400
2021/05/21 1,644 1,647 1,642 1,642 900
2021/05/20 1,643 1,654 1,643 1,644 700
2021/05/19 1,653 1,655 1,643 1,643 2,400
2021/05/18 1,651 1,653 1,646 1,653 2,200
2021/05/17 1,636 1,652 1,636 1,643 1,100
2021/05/14 1,629 1,679 1,629 1,634 5,200
2021/05/13 1,651 1,660 1,628 1,628 2,600
2021/05/12 1,655 1,667 1,651 1,651 1,100
2021/05/11 1,672 1,672 1,655 1,655 2,200
2021/05/10 1,668 1,668 1,662 1,662 1,600
2021/05/07 1,668 1,677 1,668 1,668 1,000
2021/05/06 1,671 1,677 1,665 1,668 1,700
2021/04/30 1,682 1,687 1,671 1,671 1,400
2021/04/28 1,680 1,686 1,675 1,675 2,600
2021/04/27 1,680 1,686 1,680 1,680 1,300
2021/04/26 1,689 1,690 1,682 1,684 1,500
2021/04/23 1,682 1,685 1,681 1,681 1,100
2021/04/22 1,675 1,681 1,675 1,681 1,200
2021/04/21 1,673 1,681 1,672 1,673 2,400
2021/04/20 1,675 1,681 1,674 1,675 4,000
2021/04/19 1,666 1,675 1,666 1,675 1,200
2021/04/16 1,670 1,675 1,670 1,675 3,200
2021/04/15 1,660 1,671 1,660 1,671 500
2021/04/14 1,669 1,669 1,660 1,660 1,400
2021/04/13 1,673 1,675 1,663 1,663 1,500
2021/04/12 1,680 1,680 1,672 1,673 1,100
2021/04/09 1,674 1,680 1,672 1,680 1,400
2021/04/08 1,666 1,682 1,666 1,674 2,400
2021/04/07 1,679 1,682 1,672 1,680 2,200
2021/04/06 1,678 1,678 1,668 1,678 5,500
2021/04/05 1,682 1,688 1,679 1,679 1,900
2021/04/02 1,679 1,685 1,674 1,680 1,800
2021/04/01 1,679 1,685 1,671 1,674 3,300
2021/03/31 1,688 1,688 1,664 1,674 4,500
2021/03/30 1,665 1,700 1,659 1,690 42,800
2021/03/29 1,720 1,724 1,680 1,709 61,900
2021/03/26 1,721 1,727 1,719 1,722 9,200
2021/03/25 1,716 1,723 1,713 1,721 8,700
2021/03/24 1,723 1,730 1,717 1,718 6,600
2021/03/23 1,730 1,733 1,727 1,733 4,900
2021/03/22 1,725 1,730 1,722 1,730 4,200
2021/03/19 1,720 1,730 1,720 1,730 4,700
2021/03/18 1,716 1,724 1,715 1,720 7,600
2021/03/17 1,726 1,728 1,725 1,728 3,000
2021/03/16 1,723 1,725 1,720 1,725 4,300
2021/03/15 1,720 1,723 1,715 1,723 4,500
2021/03/12 1,716 1,720 1,713 1,720 7,400
2021/03/11 1,720 1,722 1,715 1,716 4,800
2021/03/10 1,717 1,719 1,715 1,719 8,600
2021/03/09 1,714 1,717 1,711 1,717 15,900
2021/03/08 1,712 1,716 1,704 1,714 7,400
2021/03/05 1,701 1,709 1,701 1,708 6,000
2021/03/04 1,710 1,715 1,709 1,714 2,700
2021/03/03 1,705 1,714 1,705 1,709 3,400
2021/03/02 1,710 1,716 1,710 1,710 11,500
2021/03/01 1,700 1,707 1,700 1,707 4,100
2021/02/26 1,704 1,705 1,697 1,700 23,500
2021/02/25 1,701 1,706 1,701 1,706 7,400
2021/02/24 1,704 1,704 1,698 1,701 4,400
2021/02/22 1,698 1,700 1,696 1,700 4,000
2021/02/19 1,705 1,708 1,698 1,698 6,600
2021/02/18 1,701 1,706 1,700 1,705 2,200
2021/02/17 1,707 1,707 1,699 1,702 2,700
2021/02/16 1,707 1,707 1,700 1,707 2,200
2021/02/15 1,707 1,707 1,700 1,707 3,500
2021/02/12 1,700 1,707 1,696 1,707 5,600
2021/02/10 1,699 1,699 1,695 1,695 1,200
2021/02/09 1,695 1,699 1,695 1,699 1,800
2021/02/08 1,690 1,698 1,687 1,695 3,000
2021/02/05 1,686 1,690 1,683 1,685 4,900
2021/02/04 1,689 1,689 1,685 1,685 1,200
2021/02/03 1,683 1,690 1,680 1,689 3,000
2021/02/02 1,674 1,689 1,674 1,681 1,600
2021/02/01 1,679 1,679 1,670 1,675 1,900
2021/01/29 1,686 1,688 1,678 1,679 5,000
2021/01/28 1,673 1,685 1,668 1,685 5,700
2021/01/27 1,673 1,680 1,673 1,673 1,200
2021/01/26 1,677 1,678 1,675 1,677 2,000
2021/01/25 1,668 1,679 1,668 1,677 1,900
2021/01/22 1,669 1,679 1,664 1,668 3,800
2021/01/21 1,670 1,675 1,670 1,673 1,400
2021/01/20 1,671 1,675 1,670 1,670 1,400
2021/01/19 1,672 1,674 1,672 1,674 1,400
2021/01/18 1,679 1,689 1,675 1,675 2,300
2021/01/15 1,687 1,687 1,677 1,679 5,100
2021/01/14 1,688 1,689 1,676 1,689 2,200
2021/01/13 1,680 1,685 1,666 1,685 4,800
2021/01/12 1,670 1,675 1,668 1,668 2,800
2021/01/08 1,661 1,676 1,661 1,675 4,700
2021/01/07 1,659 1,670 1,651 1,661 1,600
2021/01/06 1,649 1,659 1,649 1,659 900
2021/01/05 1,660 1,662 1,649 1,660 4,100
2021/01/04 1,640 1,645 1,635 1,645 3,500

このページの先頭へ