[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 
2017-06-231567.001567.001557.001557.00600936300
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
2016-12-121498.001504.001495.001504.0041006147900
2016-12-091495.001497.001494.001497.0046006879400
2016-12-081500.001500.001496.001497.0050007493000
2016-12-071498.001498.001491.001495.0012001793800
2016-12-061491.001498.001491.001493.0029004330600
2016-12-051492.001493.001486.001493.0026003874700
2016-12-021498.001498.001493.001494.0024003589900
2016-12-011498.001500.001491.001491.0061009128700
2016-11-301498.001499.001496.001496.0036005390300
2016-11-291488.001496.001488.001496.0026003880500
2016-11-281494.001498.001490.001498.0033004932500
2016-11-251492.001494.001485.001494.0026003878100
2016-11-241489.001495.001481.001493.0038005664700
2016-11-221485.001490.001485.001490.0022003274100
2016-11-211486.001488.001485.001485.0015002228400
2016-11-181488.001489.001480.001486.0039005796400
2016-11-171471.001481.001471.001481.0028004137600
2016-11-161475.001478.001474.001476.0027003982900
2016-11-151468.001475.001468.001470.0039005733700
2016-11-141463.001469.001463.001468.0015002199800
2016-11-111468.001474.001459.001463.0050007331700
2016-11-101466.001475.001457.001464.0039005713200
2016-11-091475.001475.001447.001447.00740010784700
2016-11-081459.001480.001459.001478.0044006472100
2016-11-071458.001468.001458.001465.0029004242500
2016-11-041469.001474.001462.001465.0042006157900
2016-11-021470.001480.001463.001474.0030004420600
2016-11-011479.001479.001467.001470.0014002057800
2016-10-311478.001479.001474.001474.0042006203000
2016-10-281474.001478.001463.001478.0049007214600
2016-10-271465.001474.001465.001472.0039005735600
2016-10-261458.001465.001458.001465.0024003510500
2016-10-251460.001470.001458.001463.0042006148100
2016-10-241455.001460.001455.001459.009001311200
2016-10-211461.001463.001455.001455.0026003792800
2016-10-201459.001464.001459.001461.0019002779100
2016-10-191455.001461.001455.001459.0017002481200
2016-10-181452.001455.001452.001453.0019002761900
2016-10-171460.001460.001451.001452.0022003203200
2016-10-141449.001457.001448.001457.0035005079900
2016-10-131443.001449.001443.001449.0013001878900
2016-10-121440.001448.001440.001443.0018002599000
2016-10-111442.001443.001440.001441.0027003892700
2016-10-071437.001450.001437.001441.0013001875800
2016-10-061439.001447.001439.001439.0022003171100
2016-10-051445.001445.001443.001444.0010001443900
2016-10-041443.001446.001440.001445.0015002165800
2016-10-031441.001444.001440.001443.0024003459600
2016-09-301436.001445.001436.001444.0016002304800
2016-09-291449.001449.001436.001436.0028004037500
2016-09-281451.001456.001441.001445.0025003621800
2016-09-271450.001452.001440.001452.0030004344700
2016-09-261450.001450.001447.001450.0029004204000
2016-09-231447.001450.001440.001450.0036005207800
2016-09-211434.001446.001434.001445.0027003893100
2016-09-201436.001440.001433.001438.0033004745100
2016-09-161438.001438.001432.001437.007001004900
2016-09-151439.001439.001430.001438.0027003873900
2016-09-141438.001438.001435.001436.0010001437400
2016-09-131432.001437.001432.001434.009001290700
2016-09-121436.001437.001432.001434.0018002581600
2016-09-091438.001438.001434.001436.0020002875000
2016-09-081433.001436.001432.001436.0012001722500
2016-09-071434.001434.001426.001430.0024003433500
2016-09-061426.001434.001426.001432.0013001857600
2016-09-051433.001434.001428.001429.0012001716000
2016-09-021432.001436.001432.001433.009001290500
2016-09-011435.001436.001426.001430.0012001717100
2016-08-311439.001439.001425.001433.0019002724000
2016-08-301438.001439.001428.001434.0018002583500
2016-08-291436.001436.001420.001435.0032004570300
2016-08-261426.001426.001419.001424.0013001851800
2016-08-251431.001435.001423.001426.0022003140600
2016-08-241430.001431.001427.001431.0012001715400
2016-08-231416.001429.001416.001429.0025003562600
2016-08-221422.001429.001418.001429.0026003703100
2016-08-191416.001423.001416.001422.0012001706300
2016-08-181415.001425.001415.001424.0015002130200
2016-08-171415.001421.001415.001419.0025003546400
2016-08-161414.001420.001413.001416.0020002831200
2016-08-151420.001420.001411.001419.00600848900
2016-08-121420.001420.001412.001412.009001274700
2016-08-101417.001422.001414.001417.0014001985200
2016-08-091415.001417.001413.001417.009001273700
2016-08-081417.001417.001415.001415.0011001557700
2016-08-051422.001422.001415.001417.0014001986000
2016-08-041430.001430.001416.001421.0015002131800
2016-08-031423.001437.001415.001415.0038005401300
2016-08-021420.001430.001420.001423.0019002705100
2016-08-011438.001438.001421.001421.009001284900
2016-07-291420.001439.001416.001433.0037005295600
2016-07-281416.001425.001414.001425.0029004119900
2016-07-271419.001422.001418.001418.0025003549300
2016-07-261418.001418.001414.001416.0027003825600
2016-07-251413.001418.001412.001416.0024003396500
2016-07-221407.001413.001407.001413.0023003245800
2016-07-211413.001413.001410.001413.0023003246500
2016-07-201404.001414.001404.001414.0015002115300
2016-07-191404.001413.001404.001408.0028003940100
2016-07-151402.001405.001400.001404.0034004766600
2016-07-141415.001415.001406.001410.0043006073300
2016-07-131413.001413.001403.001408.0026003660800
2016-07-121407.001407.001400.001402.0041005758600
2016-07-111398.001410.001397.001408.0040005621300
2016-07-081410.001410.001395.001395.0044006176000
2016-07-071400.001405.001393.001405.0047006582200
2016-07-061394.001405.001391.001400.0027003770200
2016-07-051399.001400.001393.001397.0031004328200
2016-07-041403.001405.001391.001399.0056007829700
2016-07-011400.001408.001400.001403.0033004629300
2016-06-301416.001416.001396.001397.0031004339300
2016-06-291417.001417.001394.001396.0033004620300
2016-06-281408.001416.001396.001411.0048006770100
2016-06-271402.001412.001390.001408.0068009522900
2016-06-241417.001417.001385.001402.00890012442900
2016-06-231400.001410.001400.001409.0028003932500
2016-06-221390.001399.001386.001399.0047006538200
2016-06-211388.001394.001383.001394.0053007360500
2016-06-201386.001393.001386.001388.0031004307200

   ※ 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。 

s7db.com Twitter Blog