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
2023/12/29 1,607 1,607 1,602 1,604 2,600
2023/12/28 1,604 1,605 1,602 1,603 2,900
2023/12/27 1,603 1,603 1,600 1,602 3,800
2023/12/26 1,602 1,602 1,600 1,601 3,300
2023/12/25 1,600 1,601 1,600 1,601 2,100
2023/12/22 1,601 1,602 1,600 1,600 3,400
2023/12/21 1,600 1,602 1,600 1,600 2,500
2023/12/20 1,600 1,602 1,600 1,600 2,900
2023/12/19 1,601 1,603 1,601 1,603 1,400
2023/12/18 1,603 1,603 1,601 1,601 1,400
2023/12/15 1,603 1,604 1,601 1,603 3,300
2023/12/14 1,604 1,604 1,600 1,600 3,000
2023/12/13 1,603 1,605 1,602 1,602 1,800
2023/12/12 1,604 1,604 1,602 1,604 1,400
2023/12/11 1,602 1,604 1,601 1,602 2,300
2023/12/08 1,606 1,606 1,602 1,602 3,200
2023/12/07 1,602 1,605 1,601 1,602 2,200
2023/12/06 1,603 1,605 1,601 1,603 1,700
2023/12/05 1,601 1,603 1,601 1,602 1,500
2023/12/04 1,604 1,605 1,601 1,602 3,200
2023/12/01 1,605 1,608 1,603 1,605 2,600
2023/11/30 1,605 1,605 1,602 1,605 1,900
2023/11/29 1,605 1,605 1,603 1,603 1,100
2023/11/28 1,602 1,605 1,602 1,605 2,000
2023/11/27 1,610 1,610 1,603 1,604 2,800
2023/11/24 1,607 1,608 1,603 1,608 1,900
2023/11/22 1,603 1,605 1,601 1,605 2,600
2023/11/21 1,608 1,608 1,603 1,604 1,800
2023/11/20 1,605 1,606 1,603 1,603 1,900
2023/11/17 1,602 1,605 1,602 1,605 800
2023/11/16 1,604 1,604 1,602 1,602 700
2023/11/15 1,605 1,605 1,602 1,604 1,600
2023/11/14 1,604 1,605 1,602 1,603 1,200
2023/11/13 1,604 1,604 1,602 1,604 1,900
2023/11/10 1,601 1,604 1,601 1,604 500
2023/11/09 1,603 1,604 1,601 1,601 700
2023/11/08 1,599 1,604 1,599 1,602 1,900
2023/11/07 1,600 1,604 1,599 1,604 2,200
2023/11/06 1,601 1,604 1,592 1,596 6,800
2023/11/02 1,600 1,602 1,600 1,602 1,500
2023/11/01 1,603 1,604 1,598 1,604 2,600
2023/10/31 1,565 1,600 1,563 1,597 6,800
2023/10/30 1,605 1,605 1,559 1,559 30,400
2023/10/27 1,606 1,606 1,602 1,605 2,500
2023/10/26 1,603 1,607 1,602 1,607 2,400
2023/10/25 1,604 1,605 1,602 1,603 2,100
2023/10/24 1,606 1,607 1,602 1,604 3,000
2023/10/23 1,604 1,607 1,602 1,602 1,500
2023/10/20 1,603 1,605 1,603 1,604 1,900
2023/10/19 1,605 1,605 1,603 1,603 800
2023/10/18 1,603 1,606 1,603 1,605 1,700
2023/10/17 1,603 1,604 1,602 1,603 1,100
2023/10/16 1,605 1,605 1,602 1,602 2,500
2023/10/13 1,605 1,608 1,605 1,607 2,200
2023/10/12 1,607 1,609 1,605 1,605 2,300
2023/10/11 1,609 1,609 1,606 1,607 800
2023/10/10 1,608 1,609 1,606 1,609 2,300
2023/10/06 1,606 1,608 1,605 1,608 1,500
2023/10/05 1,604 1,607 1,603 1,606 2,800
2023/10/04 1,605 1,607 1,604 1,604 3,100
2023/10/03 1,605 1,609 1,605 1,609 1,800
2023/10/02 1,613 1,613 1,606 1,609 2,400
2023/09/29 1,613 1,613 1,605 1,607 1,500
2023/09/28 1,608 1,613 1,605 1,607 3,200
2023/09/27 1,615 1,617 1,610 1,617 3,600
2023/09/26 1,614 1,615 1,611 1,615 3,600
2023/09/25 1,615 1,617 1,613 1,614 1,400
2023/09/22 1,613 1,617 1,613 1,613 1,600
2023/09/21 1,615 1,618 1,614 1,614 1,600
2023/09/20 1,619 1,619 1,615 1,615 1,600
2023/09/19 1,620 1,620 1,616 1,619 2,200
2023/09/15 1,619 1,620 1,617 1,619 1,300
2023/09/14 1,620 1,620 1,617 1,617 1,200
2023/09/13 1,616 1,620 1,614 1,620 3,000
2023/09/12 1,618 1,618 1,612 1,616 1,600
2023/09/11 1,616 1,616 1,610 1,615 1,200
2023/09/08 1,610 1,615 1,610 1,610 2,700
2023/09/07 1,616 1,616 1,611 1,614 2,200
2023/09/06 1,618 1,618 1,610 1,610 2,100
2023/09/05 1,615 1,618 1,611 1,618 2,200
2023/09/04 1,618 1,618 1,610 1,615 3,300
2023/09/01 1,611 1,617 1,609 1,617 3,600
2023/08/31 1,607 1,610 1,607 1,610 1,500
2023/08/30 1,605 1,610 1,605 1,607 2,000
2023/08/29 1,603 1,605 1,603 1,605 1,600
2023/08/28 1,608 1,608 1,605 1,605 1,300
2023/08/25 1,609 1,610 1,605 1,605 1,000
2023/08/24 1,606 1,609 1,606 1,609 1,400
2023/08/23 1,603 1,606 1,602 1,606 1,100
2023/08/22 1,605 1,607 1,604 1,607 1,100
2023/08/21 1,602 1,607 1,602 1,605 1,400
2023/08/18 1,608 1,608 1,601 1,602 2,800
2023/08/17 1,605 1,610 1,605 1,605 1,400
2023/08/16 1,603 1,609 1,603 1,605 1,900
2023/08/15 1,606 1,607 1,606 1,606 1,100
2023/08/14 1,605 1,609 1,603 1,606 2,400
2023/08/10 1,601 1,605 1,601 1,605 2,500
2023/08/09 1,601 1,604 1,600 1,601 1,600
2023/08/08 1,601 1,605 1,600 1,602 2,700
2023/08/07 1,601 1,604 1,600 1,601 1,900
2023/08/04 1,602 1,610 1,600 1,601 8,800
2023/08/03 1,604 1,604 1,602 1,602 3,500
2023/08/02 1,605 1,608 1,604 1,604 1,700
2023/08/01 1,604 1,607 1,604 1,607 2,900
2023/07/31 1,603 1,605 1,602 1,604 2,900
2023/07/28 1,607 1,607 1,602 1,602 16,900
2023/07/27 1,606 1,610 1,604 1,604 2,800
2023/07/26 1,611 1,611 1,606 1,606 1,900
2023/07/25 1,605 1,610 1,605 1,606 1,900
2023/07/24 1,607 1,611 1,604 1,605 2,300
2023/07/21 1,607 1,609 1,604 1,606 2,100
2023/07/20 1,606 1,607 1,604 1,607 1,400
2023/07/19 1,603 1,605 1,602 1,602 4,500
2023/07/18 1,603 1,606 1,603 1,603 1,100
2023/07/14 1,609 1,609 1,603 1,603 1,900
2023/07/13 1,606 1,606 1,602 1,605 4,500
2023/07/12 1,613 1,613 1,606 1,606 3,900
2023/07/11 1,615 1,615 1,610 1,610 2,100
2023/07/10 1,611 1,614 1,610 1,610 4,000
2023/07/07 1,615 1,615 1,612 1,612 3,000
2023/07/06 1,621 1,621 1,616 1,616 1,700
2023/07/05 1,622 1,622 1,617 1,617 1,700
2023/07/04 1,623 1,623 1,617 1,617 2,200
2023/07/03 1,622 1,622 1,618 1,622 2,400
2023/06/30 1,621 1,621 1,618 1,619 2,100
2023/06/29 1,615 1,618 1,615 1,615 1,100
2023/06/28 1,620 1,620 1,612 1,618 2,600
2023/06/27 1,619 1,619 1,613 1,615 900
2023/06/26 1,613 1,620 1,610 1,616 4,300
2023/06/23 1,613 1,613 1,610 1,610 2,000
2023/06/22 1,613 1,614 1,611 1,613 1,300
2023/06/21 1,610 1,610 1,608 1,608 4,000
2023/06/20 1,608 1,610 1,608 1,610 1,700
2023/06/19 1,610 1,610 1,606 1,608 2,300
2023/06/16 1,602 1,606 1,601 1,606 3,300
2023/06/15 1,603 1,607 1,601 1,601 1,100
2023/06/14 1,602 1,606 1,601 1,604 2,100
2023/06/13 1,608 1,608 1,602 1,605 1,400
2023/06/12 1,607 1,609 1,602 1,607 1,500
2023/06/09 1,607 1,607 1,601 1,604 3,100
2023/06/08 1,601 1,609 1,600 1,601 5,000
2023/06/07 1,600 1,605 1,600 1,605 3,200
2023/06/06 1,602 1,606 1,600 1,605 2,600
2023/06/05 1,601 1,604 1,600 1,602 3,400
2023/06/02 1,601 1,602 1,600 1,600 2,200
2023/06/01 1,603 1,605 1,601 1,601 1,900
2023/05/31 1,600 1,604 1,600 1,600 3,100
2023/05/30 1,606 1,606 1,600 1,600 3,300
2023/05/29 1,603 1,609 1,602 1,602 1,500
2023/05/26 1,605 1,609 1,602 1,602 3,200
2023/05/25 1,607 1,610 1,606 1,610 1,900
2023/05/24 1,606 1,612 1,606 1,612 1,400
2023/05/23 1,605 1,612 1,605 1,606 3,800
2023/05/22 1,615 1,615 1,608 1,608 2,800
2023/05/19 1,615 1,616 1,608 1,615 5,000
2023/05/18 1,620 1,623 1,614 1,620 2,400
2023/05/17 1,620 1,620 1,612 1,620 4,100
2023/05/16 1,620 1,624 1,619 1,619 2,100
2023/05/15 1,615 1,625 1,608 1,623 6,300
2023/05/12 1,607 1,612 1,607 1,610 900
2023/05/11 1,609 1,614 1,605 1,614 2,100
2023/05/10 1,619 1,619 1,609 1,609 2,700
2023/05/09 1,614 1,619 1,614 1,619 2,100
2023/05/08 1,610 1,617 1,608 1,614 2,500
2023/05/02 1,607 1,610 1,607 1,610 1,800
2023/05/01 1,607 1,610 1,607 1,607 2,400
2023/04/28 1,611 1,611 1,604 1,607 2,200
2023/04/27 1,608 1,612 1,601 1,601 19,900
2023/04/26 1,617 1,617 1,610 1,614 2,800
2023/04/25 1,610 1,617 1,610 1,614 2,300
2023/04/24 1,619 1,619 1,610 1,610 2,800
2023/04/21 1,618 1,619 1,610 1,610 3,400
2023/04/20 1,614 1,618 1,614 1,615 1,700
2023/04/19 1,610 1,617 1,610 1,616 3,200
2023/04/18 1,616 1,617 1,608 1,610 3,500
2023/04/17 1,617 1,617 1,605 1,608 2,700
2023/04/14 1,614 1,614 1,603 1,603 5,700
2023/04/13 1,610 1,616 1,605 1,610 5,200
2023/04/12 1,608 1,610 1,605 1,610 2,900
2023/04/11 1,604 1,608 1,603 1,608 1,800
2023/04/10 1,604 1,609 1,602 1,604 2,400
2023/04/07 1,603 1,616 1,602 1,602 4,900
2023/04/06 1,625 1,625 1,602 1,612 4,600
2023/04/05 1,616 1,620 1,605 1,608 4,600
2023/04/04 1,618 1,624 1,617 1,618 4,200
2023/04/03 1,619 1,622 1,616 1,618 4,000
2023/03/31 1,625 1,625 1,620 1,623 3,100
2023/03/30 1,640 1,640 1,618 1,619 37,100
2023/03/29 1,670 1,681 1,669 1,676 59,600
2023/03/28 1,667 1,670 1,667 1,670 6,400
2023/03/27 1,667 1,667 1,664 1,667 5,300
2023/03/24 1,663 1,666 1,662 1,666 4,400
2023/03/23 1,662 1,666 1,662 1,666 3,500
2023/03/22 1,660 1,662 1,657 1,662 2,500
2023/03/20 1,656 1,660 1,653 1,659 5,600
2023/03/17 1,661 1,663 1,655 1,656 2,000
2023/03/16 1,654 1,655 1,651 1,655 2,900
2023/03/15 1,657 1,665 1,657 1,660 1,800
2023/03/14 1,661 1,663 1,655 1,656 4,900
2023/03/13 1,673 1,673 1,662 1,664 4,600
2023/03/10 1,676 1,676 1,670 1,670 5,600
2023/03/09 1,664 1,674 1,664 1,674 20,300
2023/03/08 1,662 1,670 1,662 1,667 21,000
2023/03/07 1,660 1,666 1,659 1,666 3,800
2023/03/06 1,660 1,660 1,656 1,660 2,300
2023/03/03 1,652 1,660 1,652 1,660 3,400
2023/03/02 1,651 1,654 1,651 1,651 1,700
2023/03/01 1,654 1,654 1,651 1,651 1,400
2023/02/28 1,655 1,655 1,650 1,654 1,600
2023/02/27 1,650 1,650 1,646 1,650 1,900
2023/02/24 1,641 1,646 1,640 1,642 2,600
2023/02/22 1,644 1,647 1,641 1,641 2,400
2023/02/21 1,646 1,650 1,642 1,645 1,000
2023/02/20 1,648 1,650 1,642 1,649 2,200
2023/02/17 1,649 1,649 1,641 1,641 2,100
2023/02/16 1,647 1,649 1,642 1,649 1,800
2023/02/15 1,647 1,648 1,640 1,640 1,700
2023/02/14 1,645 1,647 1,640 1,646 1,900
2023/02/13 1,642 1,643 1,641 1,641 1,000
2023/02/10 1,637 1,643 1,637 1,642 1,500
2023/02/09 1,636 1,643 1,635 1,643 1,100
2023/02/08 1,634 1,641 1,634 1,636 1,900
2023/02/07 1,643 1,643 1,634 1,634 2,100
2023/02/06 1,646 1,646 1,635 1,641 2,000
2023/02/03 1,632 1,646 1,629 1,646 3,700
2023/02/02 1,634 1,642 1,630 1,642 1,800
2023/02/01 1,636 1,641 1,627 1,641 2,200
2023/01/31 1,617 1,633 1,617 1,633 2,300
2023/01/30 1,645 1,645 1,611 1,614 18,200
2023/01/27 1,640 1,642 1,622 1,622 5,800
2023/01/26 1,644 1,644 1,636 1,638 1,300
2023/01/25 1,630 1,639 1,630 1,639 2,200
2023/01/24 1,625 1,635 1,624 1,635 2,800
2023/01/23 1,619 1,623 1,619 1,623 2,200
2023/01/20 1,621 1,621 1,618 1,618 1,800
2023/01/19 1,623 1,624 1,619 1,619 1,900
2023/01/18 1,617 1,621 1,614 1,621 1,800
2023/01/17 1,616 1,622 1,616 1,617 1,700
2023/01/16 1,619 1,620 1,615 1,620 1,900
2023/01/13 1,615 1,623 1,614 1,614 2,700
2023/01/12 1,624 1,624 1,612 1,612 5,500
2023/01/11 1,623 1,629 1,622 1,624 1,100
2023/01/10 1,628 1,631 1,622 1,623 2,200
2023/01/06 1,627 1,629 1,621 1,627 1,500
2023/01/05 1,639 1,639 1,627 1,627 2,700
2023/01/04 1,648 1,648 1,635 1,641 1,700

このページの先頭へ