[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 
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
2016-06-171385.001396.001384.001386.0068009441100
2016-06-161402.001403.001391.001392.00970013564600
2016-06-151400.001406.001400.001402.0045006312200
2016-06-141405.001405.001400.001402.0061008554600
2016-06-131405.001405.001401.001405.0067009397900
2016-06-101405.001409.001401.001407.00860012077600
2016-06-091405.001406.001402.001405.0042005898400
2016-06-081410.001410.001403.001405.0020002813300
2016-06-071409.001410.001403.001406.0024003373400
2016-06-061403.001409.001402.001409.0045006325400
2016-06-031402.001409.001402.001408.0032004497300
2016-06-021404.001406.001402.001402.0053007437300
2016-06-011410.001410.001404.001406.0025003516400
2016-05-311405.001414.001405.001406.0014001969800
2016-05-301405.001409.001404.001408.0027003796900
2016-05-271405.001405.001403.001404.0023003228600
2016-05-261421.001421.001404.001405.0012001692600
2016-05-251410.001410.001404.001404.0027003796900
2016-05-241405.001408.001405.001407.0040005623100
2016-05-231407.001408.001404.001404.0024003375000
2016-05-201407.001413.001406.001408.0032004507300
2016-05-191415.001416.001408.001408.0015002116200
2016-05-181408.001414.001406.001406.0058008162700
2016-05-171407.001414.001407.001408.0021002958900
2016-05-161422.001422.001402.001405.00770010850000
2016-05-131420.001437.001420.001422.0018002567400
2016-05-121429.001430.001425.001428.00600856200
2016-05-111427.001431.001425.001430.0016002285000
2016-05-101435.001437.001425.001429.0018002577500
2016-05-091440.001440.001433.001435.0038005458700
2016-05-061428.001430.001420.001428.0032004565600
2016-05-021424.001424.001415.001415.0025003547800
2016-04-281435.001437.001422.001424.0025003575500
2016-04-271432.001433.001420.001426.0032004563900
2016-04-261438.001438.001428.001433.0034004871600
2016-04-251437.001438.001423.001426.0031004432000
2016-04-221425.001437.001421.001422.0029004138300
2016-04-211427.001436.001421.001424.0055007850300
2016-04-201428.001428.001417.001419.0024003415100
2016-04-191419.001426.001417.001418.0017002415500
2016-04-181424.001424.001415.001419.0027003829300
2016-04-151424.001425.001414.001415.0025003548900
2016-04-141410.001428.001409.001414.0045006362700
2016-04-131415.001415.001406.001406.0024003385000
2016-04-121403.001410.001403.001403.0033004639500
2016-04-111410.001411.001402.001402.0029004075200
2016-04-081406.001413.001403.001404.0039005489800
2016-04-071405.001410.001405.001406.0018002533100
2016-04-061405.001419.001403.001412.0036005080300
2016-04-051420.001420.001401.001406.0052007321000
2016-04-041420.001425.001417.001424.0042005969300
2016-04-011445.001445.001413.001413.00860012241500
2016-03-311447.001447.001426.001427.0051007311700
2016-03-301450.001450.001436.001447.0065009382400
2016-03-291440.001450.001435.001442.002590037356200
2016-03-281488.001493.001484.001489.005790086148100
2016-03-251482.001488.001482.001487.001050015592600
2016-03-241483.001485.001481.001481.001100016306700
2016-03-231484.001485.001481.001484.00680010086800
2016-03-221481.001484.001476.001484.0065009626000
2016-03-181477.001482.001475.001481.0043006352900
2016-03-171480.001484.001474.001480.00700010351200
2016-03-161481.001482.001477.001480.0039005771700
2016-03-151475.001485.001475.001484.00820012124900
2016-03-141473.001477.001473.001475.0063009289900
2016-03-111471.001477.001471.001477.0056008250400
2016-03-101465.001474.001463.001473.0032004700200
2016-03-091468.001475.001463.001470.0065009555500
2016-03-081462.001470.001461.001468.0044006444500
2016-03-071463.001465.001457.001462.0037005409000
2016-03-041455.001462.001455.001457.0032004663900
2016-03-031461.001470.001457.001457.0036005269900
2016-03-021456.001469.001455.001461.0031004528100
2016-03-011450.001459.001450.001455.0050007267300
2016-02-291462.001470.001450.001450.0054007867900
2016-02-261475.001475.001460.001460.0031004547000
2016-02-251474.001475.001464.001475.0023003384000
2016-02-241453.001475.001446.001475.0068009903700
2016-02-231464.001464.001454.001455.0035005100300
2016-02-221457.001460.001454.001460.0021003061200
2016-02-191453.001461.001447.001460.0032004656600
2016-02-181464.001464.001451.001455.0044006411700
2016-02-171468.001468.001442.001447.0040005800100
2016-02-161450.001465.001435.001447.0049007089600
2016-02-151460.001479.001430.001466.00810011832900
2016-02-121450.001455.001410.001427.001160016629100
2016-02-101480.001487.001451.001467.00720010560500
2016-02-091472.001485.001472.001479.0017002512200
2016-02-081470.001493.001470.001492.0032004735500
2016-02-051480.001494.001476.001494.0033004895700
2016-02-041470.001498.001470.001487.0043006384800
2016-02-031495.001498.001482.001498.0034005080500
2016-02-021500.001500.001492.001498.0046006890100
2016-02-011485.001498.001485.001498.0059008795400
2016-01-291482.001484.001472.001484.0029004293600
2016-01-281472.001480.001470.001475.0016002360000
2016-01-271485.001485.001471.001472.0020002955200
2016-01-261479.001479.001465.001472.0047006912800
2016-01-251481.001481.001465.001476.0036005315600
2016-01-221435.001456.001426.001455.0047006756200
2016-01-211436.001452.001420.001429.0060008604200
2016-01-201459.001459.001440.001441.0034004915700
2016-01-191456.001466.001446.001446.0030004364300
2016-01-181450.001458.001445.001456.0031004497500
2016-01-151461.001467.001457.001458.0020002921600
2016-01-141473.001473.001450.001466.00740010826800
2016-01-131444.001454.001444.001450.0033004782600
2016-01-121455.001459.001440.001440.0056008110400
2016-01-081472.001478.001457.001457.0045006606700
2016-01-071477.001480.001473.001473.0024003541000
2016-01-061485.001485.001474.001476.0032004730400
2016-01-051489.001489.001475.001481.0019002816200
2016-01-041489.001490.001470.001472.0052007708000
2015-12-301485.001485.001476.001484.0029004297100
2015-12-291479.001479.001468.001473.0026003835100
2015-12-281480.001480.001450.001474.0038005587200
2015-12-251450.001468.001450.001450.0041005960800
2015-12-241470.001470.001458.001465.0035005120900
2015-12-221468.001474.001463.001463.0018002643900
2015-12-211470.001478.001464.001467.0052007655100
2015-12-181459.001468.001455.001465.0036005265900
2015-12-171456.001465.001453.001458.0028004084600
2015-12-161457.001459.001440.001456.0029004201600
2015-12-151451.001460.001447.001448.0017002465100
2015-12-141442.001457.001442.001447.0012001734300
2015-12-111445.001462.001445.001457.0039005649200
2015-12-101440.001466.001440.001445.0052007530000
2015-12-091466.001467.001457.001467.0050007325600
2015-12-081467.001467.001457.001459.0028004097800
2015-12-071462.001463.001459.001462.0013001900100
2015-12-041451.001462.001444.001444.0055007974900
2015-12-031455.001460.001453.001458.0036005244100
2015-12-021460.001460.001451.001458.0041005965100
2015-12-011460.001461.001457.001460.0030004378500

   ※ 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