[7506 東証1部] ハウス オブ ローゼ 日足 時系列データ

[7506 東証1部] ハウス オブ ローゼ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151879.001884.001855.001877.001720032207300
2017-12-141836.001880.001836.001880.001400026023500
2017-12-131840.001840.001830.001838.0034006241300
2017-12-121810.001844.001810.001840.0052009521200
2017-12-111826.001826.001809.001817.0046008366100
2017-12-081818.001826.001800.001825.00850015420400
2017-12-071785.001826.001785.001812.00680012325500
2017-12-061828.001835.001767.001767.001630029414400
2017-12-051830.001847.001830.001836.0051009360100
2017-12-041862.001862.001847.001851.001150021317200
2017-12-011850.001864.001845.001861.0048008904700
2017-11-301845.001861.001836.001840.00950017589500
2017-11-291838.001850.001830.001846.00830015298700
2017-11-281855.001855.001835.001839.00810014961900
2017-11-271838.001858.001838.001854.001170021604500
2017-11-241814.001833.001814.001833.00600010956700
2017-11-221817.001821.001803.001806.0050009073600
2017-11-211820.001843.001781.001814.00850015436500
2017-11-201754.001820.001754.001816.001380024864400
2017-11-171776.001800.001729.001754.001780031614800
2017-11-161765.001791.001760.001782.00730012983500
2017-11-151785.001793.001765.001773.001690030086000
2017-11-141698.001789.001698.001785.002370041667400
2017-11-131692.001710.001690.001697.00770013070200
2017-11-101627.001695.001626.001676.00700011656800
2017-11-091651.001680.001624.001632.001490024667400
2017-11-081671.001698.001650.001650.001070017805500
2017-11-071744.001744.001656.001700.002310039560900
2017-11-061700.001877.001700.001749.0066500118147700
2017-11-021600.001630.001591.001621.001260020222400
2017-11-011589.001600.001589.001600.00650010368300
2017-10-311594.001594.001587.001588.0037005885600
2017-10-301585.001591.001580.001591.001000015875900
2017-10-271574.001580.001574.001580.0047007416500
2017-10-261574.001575.001570.001574.0012001886800
2017-10-251577.001578.001572.001574.0029004569700
2017-10-241577.001579.001573.001577.0027004257700
2017-10-231575.001576.001571.001573.0043006767100
2017-10-201570.001574.001569.001574.0028004400900
2017-10-191572.001572.001568.001570.0019002983900
2017-10-181567.001572.001567.001572.0022003454500
2017-10-171566.001571.001566.001567.0014002194300
2017-10-161570.001573.001566.001566.0051008002800
2017-10-131569.001574.001569.001570.0034005342500
2017-10-121570.001574.001568.001569.0022003456200
2017-10-111563.001571.001562.001569.0034005330800
2017-10-101567.001571.001563.001569.0034005328800
2017-10-061566.001571.001562.001566.0028004384700
2017-10-051568.001574.001566.001571.0017002668700
2017-10-041571.001571.001563.001568.0014002192100
2017-10-031562.001570.001562.001567.0025003915500
2017-10-021565.001566.001563.001565.0012001877900
2017-09-291564.001575.001561.001563.0030004699400
2017-09-281561.001565.001551.001565.0024003742800
2017-09-271551.001567.001551.001567.0018002809500
2017-09-261563.001570.001563.001569.0043006738400
2017-09-251561.001566.001560.001563.0032005001500
2017-09-221562.001564.001560.001563.0018002812800
2017-09-211559.001564.001558.001562.0030004681900
2017-09-201557.001564.001557.001564.0028004370800
2017-09-191565.001565.001561.001565.0026004065600
2017-09-151557.001561.001557.001560.0037005769100
2017-09-141555.001560.001555.001558.0023003583400
2017-09-131552.001560.001552.001557.0010001556700
2017-09-121550.001553.001547.001552.0018002788900
2017-09-111546.001558.001545.001546.0024003711800
2017-09-081542.001550.001542.001544.0043006634500
2017-09-071557.001557.001545.001550.0048007438700
2017-09-061550.001555.001550.001551.0024003724200
2017-09-051554.001555.001550.001550.0036005587300
2017-09-041556.001560.001553.001555.0033005132900
2017-09-011554.001568.001551.001568.0058009038400
2017-08-311553.001555.001553.001553.0022003418500
2017-08-301562.001562.001553.001558.0020003113700
2017-08-291560.001560.001552.001553.0026004042200
2017-08-281561.001561.001550.001553.0032004970900
2017-08-251556.001556.001550.001552.0034005277000
2017-08-241556.001556.001550.001552.0033005122400
2017-08-231551.001555.001550.001550.0033005118200
2017-08-221551.001558.001550.001553.0039006050900
2017-08-211555.001555.001551.001551.0014002173600
2017-08-181564.001564.001552.001555.0020003110500
2017-08-171552.001562.001551.001554.0020003107700
2017-08-161558.001561.001552.001552.0033005133900
2017-08-151553.001560.001551.001552.0020003108100
2017-08-141555.001562.001551.001553.0048007462500
2017-08-101556.001562.001555.001557.0027004205400
2017-08-091563.001567.001557.001561.0029004523300
2017-08-081572.001573.001559.001563.0023003595700
2017-08-071562.001572.001557.001564.0037005778200
2017-08-041570.001572.001563.001570.0011001726600
2017-08-031567.001569.001562.001569.0018002819600
2017-08-021558.001563.001558.001562.00400624200
2017-08-011565.001565.001559.001563.0013002031000
2017-07-311560.001563.001555.001558.0012001871400
2017-07-281560.001562.001556.001560.0021003275100
2017-07-271562.001562.001556.001560.008001248400
2017-07-261557.001561.001552.001558.0023003585300
2017-07-251555.001555.001552.001552.0016002485000
2017-07-241555.001557.001554.001555.0019002954300
2017-07-211555.001559.001554.001558.0020003112900
2017-07-201564.001564.001555.001555.0021003271800
2017-07-191560.001563.001559.001559.00600936100
2017-07-181556.001559.001555.001559.0014002180000
2017-07-141556.001564.001555.001556.0011001713700
2017-07-131553.001560.001553.001556.0011001711600
2017-07-121554.001559.001553.001553.009001398800
2017-07-111554.001558.001554.001555.009001399700
2017-07-101565.001565.001555.001555.0023003593900
2017-07-071555.001558.001551.001551.0033005122400
2017-07-061558.001560.001554.001554.0015002334600
2017-07-051560.001562.001555.001556.0014002181300
2017-07-041562.001564.001559.001560.0032004995800
2017-07-031556.001559.001556.001556.0013002024200
2017-06-301563.001563.001555.001559.0016002492600
2017-06-291569.001569.001557.001559.009001404500
2017-06-281560.001560.001558.001558.008001246800
2017-06-271569.001569.001556.001559.0014002184800
2017-06-261557.001567.001556.001559.0013002026000
2017-06-231567.001567.001557.001557.00600936300
2017-06-221561.001565.001560.001565.0019002968900
2017-06-211561.001567.001561.001564.0012001877100
2017-06-201556.001566.001556.001561.0022003435900
2017-06-191554.001565.001551.001562.0022003430900
2017-06-161559.001559.001551.001554.0020003105900
2017-06-151551.001555.001550.001551.0014002172200
2017-06-141553.001560.001551.001551.0019002953300
2017-06-131554.001557.001552.001552.0016002487300
2017-06-121551.001553.001550.001552.0032004965500
2017-06-091553.001557.001553.001555.0021003263500
2017-06-081558.001564.001552.001553.0039006070200
2017-06-071553.001560.001553.001557.0018002802100
2017-06-061560.001562.001555.001556.0017002650700
2017-06-051558.001564.001557.001557.0017002651800
2017-06-021570.001570.001553.001566.0032004990600
2017-06-011576.001576.001556.001561.0031004855600
2017-05-311562.001567.001555.001555.0021003273900
2017-05-301559.001561.001556.001561.0022003430100
2017-05-291562.001567.001558.001559.0014002186100
2017-05-261563.001575.001561.001570.0026004080200
2017-05-251569.001574.001561.001566.0019002982100
2017-05-241562.001569.001560.001569.0015002346500
2017-05-231560.001560.001551.001558.0034005287900
2017-05-221556.001565.001556.001559.0021003274200
2017-05-191572.001572.001554.001554.0034005304500
2017-05-181573.001575.001570.001574.0041006446800
2017-05-171571.001577.001568.001577.0030004726000
2017-05-161577.001577.001570.001571.0041006454300
2017-05-151563.001577.001561.001577.0041006434700
2017-05-121571.001574.001555.001572.0036005642900
2017-05-111573.001573.001569.001572.0026004084400
2017-05-101556.001574.001552.001573.0061009556600
2017-05-091560.001569.001550.001569.0036005629000
2017-05-081549.001569.001549.001569.00820012782800
2017-05-021549.001549.001545.001548.0023003559100
2017-05-011547.001549.001544.001549.0021003247500
2017-04-281539.001547.001539.001540.0038005863900
2017-04-271534.001542.001530.001535.0028004304000
2017-04-261540.001540.001531.001534.0012001843500
2017-04-251539.001540.001535.001538.0020003076900
2017-04-241525.001531.001525.001528.0039005961600
2017-04-211526.001536.001525.001530.0018002753100
2017-04-201528.001537.001526.001536.0013001993500
2017-04-191523.001538.001523.001531.0023003526400
2017-04-181537.001537.001525.001525.0011001685000
2017-04-171535.001537.001528.001528.009001378300
2017-04-141531.001540.001529.001537.0056008579600
2017-04-131525.001530.001522.001523.0020003051900
2017-04-121545.001545.001525.001525.0027004139000
2017-04-111549.001549.001515.001543.00690010602600
2017-04-101542.001547.001537.001539.0033005089800
2017-04-071540.001540.001526.001527.0031004757600
2017-04-061539.001540.001514.001520.0045006868500
2017-04-051529.001535.001529.001532.0022003370000
2017-04-041529.001529.001515.001529.0033005033200
2017-04-031540.001540.001514.001514.0041006253900
2017-03-311549.001555.001512.001513.001210018528600
2017-03-301557.001557.001543.001549.00770011938700
2017-03-291565.001567.001540.001553.003250050645300
2017-03-281590.001600.001580.001580.004960078856600
2017-03-271585.001588.001583.001586.001370021721800
2017-03-241579.001585.001578.001584.00640010129500
2017-03-231578.001579.001576.001579.001180018620600
2017-03-221580.001582.001578.001579.001250019748900
2017-03-211581.001584.001580.001582.00830013129300
2017-03-171580.001584.001579.001582.0059009328900
2017-03-161580.001583.001579.001583.0052008218900
2017-03-151578.001584.001578.001580.0041006481500
2017-03-141578.001583.001578.001583.0055008688700
2017-03-131581.001584.001580.001584.0053008384200
2017-03-101580.001581.001576.001581.00720011370300
2017-03-091578.001582.001575.001580.0044006945300
2017-03-081577.001581.001576.001578.0046007261700
2017-03-071580.001581.001577.001579.0062009796700
2017-03-061582.001585.001580.001582.0059009334600
2017-03-031582.001585.001582.001582.0045007124600
2017-03-021576.001585.001576.001582.0050007904200
2017-03-011576.001580.001575.001580.0043006785900
2017-02-281573.001577.001571.001576.0050007876300
2017-02-271570.001574.001569.001573.0048007543900
2017-02-241570.001570.001555.001564.0061009544700
2017-02-231560.001568.001559.001568.0038005936200
2017-02-221556.001559.001555.001559.0025003893900
2017-02-211550.001557.001550.001556.0015002332000
2017-02-201549.001550.001547.001550.0043006662300
2017-02-171546.001558.001546.001554.0016002486900
2017-02-161560.001560.001542.001544.00850013159600
2017-02-151560.001560.001555.001560.0045007016700
2017-02-141560.001560.001555.001556.0054008415800
2017-02-131554.001573.001554.001557.0043006704900
2017-02-101549.001557.001546.001546.00980015196800
2017-02-091550.001550.001547.001549.0027004182400
2017-02-081554.001559.001550.001552.0043006684100
2017-02-071556.001563.001552.001552.0038005917400
2017-02-061575.001575.001555.001558.0061009529300
2017-02-031560.001567.001547.001560.001280019956200
2017-02-021580.001580.001561.001561.0053008300200
2017-02-011581.001581.001570.001578.0032005045800
2017-01-311573.001581.001573.001581.0036005680700
2017-01-301580.001580.001569.001574.0049007712000
2017-01-271576.001576.001570.001574.0025003933600
2017-01-261572.001573.001568.001572.0019002984800
2017-01-251573.001578.001564.001572.0042006602900
2017-01-241568.001573.001564.001573.0026004080500
2017-01-231570.001575.001558.001568.0041006424000
2017-01-201561.001579.001560.001570.0053008314600
2017-01-191565.001566.001560.001562.0026004062300
2017-01-181573.001573.001562.001562.0027004229300
2017-01-171575.001575.001564.001569.0027004235000
2017-01-161587.001587.001563.001574.00690010890900
2017-01-131565.001569.001561.001568.0027004227300
2017-01-121562.001570.001549.001563.0057008884500
2017-01-111565.001578.001557.001562.00890013953600
2017-01-101550.001566.001550.001563.0058009038600
2017-01-061545.001549.001538.001549.0039006029000
2017-01-051542.001545.001531.001537.0048007381500
2017-01-041531.001538.001524.001538.0040006134700
2016-12-301525.001530.001523.001525.0054008235600
2016-12-291530.001538.001517.001538.0048007334800
2016-12-281525.001538.001525.001530.0033005042600
2016-12-271545.001545.001530.001537.0044006767300
2016-12-261549.001549.001525.001542.00690010647700
2016-12-221532.001535.001520.001532.0064009795400
2016-12-211528.001533.001515.001527.0034005194600
2016-12-201515.001523.001512.001523.0044006683200
2016-12-191513.001519.001506.001506.0064009677700
2016-12-161511.001512.001490.001512.0040006017800
2016-12-151510.001511.001507.001507.0037005585400
2016-12-141510.001510.001487.001505.0064009625900
2016-12-131504.001510.001500.001507.00800012045200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter