KabuInsight

ハウス　オブ　ローゼ

7506
スタンダード/小売業/HOUSE OF ROSE Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,425.01,427.01,422.01,427.0+2.0+0.14%3,600
2026-03-121,426.01,427.01,423.01,425.0+1.0+0.07%2,400
2026-03-111,423.01,429.01,422.01,424.0+1.0+0.07%3,500
2026-03-101,425.01,427.01,423.01,423.0+2.0+0.14%2,200
2026-03-091,426.01,427.01,420.01,421.0-4.0-0.28%7,300
2026-03-061,426.01,428.01,423.01,425.0-2.0-0.14%3,400
2026-03-051,428.01,429.01,426.01,427.0-1.0-0.07%1,900
2026-03-041,422.01,428.01,420.01,428.0-1.0-0.07%4,200
2026-03-031,435.01,435.01,425.01,429.0-8.0-0.56%3,100
2026-03-021,428.01,438.01,420.01,437.0+6.0+0.42%7,200
2026-02-271,419.01,438.01,417.01,431.0+16.0+1.13%7,500
2026-02-261,405.01,417.01,405.01,415.0+9.0+0.64%3,000
2026-02-251,407.01,415.01,405.01,406.0-1.0-0.07%5,300
2026-02-241,408.01,410.01,403.01,407.00.00.00%7,600
2026-02-201,405.01,410.01,402.01,407.0+5.0+0.36%1,900
2026-02-191,406.01,406.01,401.01,402.0-4.0-0.28%3,900
2026-02-181,408.01,417.01,406.01,406.0-1.0-0.07%2,200
2026-02-171,412.01,412.01,407.01,407.0-5.0-0.35%3,600
2026-02-161,413.01,414.01,410.01,412.0-1.0-0.07%3,000
2026-02-131,412.01,414.01,411.01,413.0-1.0-0.07%2,600
2026-02-121,410.01,415.01,410.01,414.0+3.0+0.21%2,200
2026-02-101,410.01,415.01,409.01,411.0+1.0+0.07%1,400
2026-02-091,412.01,415.01,410.01,410.00.00.00%3,700
2026-02-061,406.01,412.01,405.01,410.0+3.0+0.21%2,500
2026-02-051,407.01,410.01,400.01,407.0-30.0-2.09%5,600
2026-02-041,397.01,437.01,391.01,437.0+40.0+2.86%18,900
2026-02-031,396.01,398.01,395.01,397.0+1.0+0.07%2,600
2026-02-021,402.01,402.01,396.01,396.0-6.0-0.43%2,400
2026-01-301,391.01,404.01,387.01,402.0+16.0+1.15%6,200
2026-01-291,400.01,402.01,385.01,386.0-4.0-0.29%6,500
2026-01-281,396.01,396.01,390.01,390.0-6.0-0.43%4,700
2026-01-271,400.01,400.01,396.01,396.0-3.0-0.21%4,800
2026-01-261,400.01,402.01,399.01,399.0-2.0-0.14%4,800
2026-01-231,402.01,405.01,400.01,401.0-1.0-0.07%6,500
2026-01-221,404.01,408.01,401.01,402.0-2.0-0.14%5,200
2026-01-211,410.01,417.01,402.01,404.0-6.0-0.43%8,600
2026-01-201,409.01,425.01,404.01,410.0+10.0+0.71%25,400
2026-01-191,460.01,504.01,400.01,400.0-154.0-9.91%312,200
2026-01-161,405.01,554.01,405.01,554.0+143.0+10.13%98,300
2026-01-151,421.01,426.01,400.01,411.0-10.0-0.70%7,700
2026-01-141,457.01,461.01,421.01,421.0-66.0-4.44%11,400
2026-01-131,396.01,510.01,390.01,487.0+96.0+6.90%29,500
2026-01-091,389.01,391.01,388.01,391.0+2.0+0.14%2,600
2026-01-081,388.01,389.01,385.01,389.0+1.0+0.07%2,500
2026-01-071,386.01,388.01,385.01,388.0+4.0+0.29%1,400
2026-01-061,386.01,388.01,382.01,384.0+3.0+0.22%2,500
2026-01-051,385.01,387.01,381.01,381.0-2.0-0.14%4,100
2025-12-301,380.01,389.01,380.01,383.0+4.0+0.29%2,900
2025-12-291,373.01,379.01,373.01,379.0+7.0+0.51%3,500
2025-12-261,373.01,373.01,371.01,372.00.00.00%4,500
2025-12-251,377.01,377.01,372.01,372.0-4.0-0.29%4,200
2025-12-241,376.01,377.01,372.01,376.0+1.0+0.07%5,700
2025-12-231,374.01,376.01,372.01,375.0+1.0+0.07%4,000
2025-12-221,376.01,377.01,374.01,374.0-1.0-0.07%5,400
2025-12-191,377.01,377.01,375.01,375.0-1.0-0.07%3,000
2025-12-181,378.01,379.01,375.01,376.00.00.00%2,200
2025-12-171,377.01,377.01,375.01,376.0-1.0-0.07%2,200
2025-12-161,376.01,378.01,376.01,377.0-1.0-0.07%1,600
2025-12-151,376.01,378.01,376.01,378.0+1.0+0.07%1,700
2025-12-121,376.01,378.01,376.01,377.0+1.0+0.07%1,600
2025-12-111,375.01,377.01,374.01,376.0+1.0+0.07%2,900
2025-12-101,375.01,375.01,374.01,375.00.00.00%1,100
2025-12-091,376.01,376.01,375.01,375.0-2.0-0.15%1,200
2025-12-081,374.01,377.01,374.01,377.0+2.0+0.15%3,500
2025-12-051,373.01,375.01,373.01,375.0+2.0+0.15%1,700
2025-12-041,373.01,375.01,373.01,373.00.00.00%2,800
2025-12-031,373.01,376.01,372.01,373.0-2.0-0.15%3,300
2025-12-021,375.01,377.01,374.01,375.0+1.0+0.07%1,800
2025-12-011,375.01,377.01,373.01,374.0+2.0+0.15%1,900
2025-11-281,374.01,375.01,372.01,372.0-1.0-0.07%2,200
2025-11-271,372.01,373.01,372.01,373.0+1.0+0.07%1,200
2025-11-261,376.01,376.01,370.01,372.0+1.0+0.07%2,300
2025-11-251,375.01,375.01,370.01,371.0-1.0-0.07%2,700
2025-11-211,375.01,375.01,371.01,372.0-3.0-0.22%1,100
2025-11-201,367.01,375.01,367.01,375.0+8.0+0.59%2,400
2025-11-191,371.01,374.01,367.01,367.0-5.0-0.36%2,600
2025-11-181,375.01,375.01,370.01,372.0-3.0-0.22%3,600
2025-11-171,376.01,378.01,372.01,375.0-1.0-0.07%1,600
2025-11-141,376.01,376.01,373.01,376.0+2.0+0.15%1,700
2025-11-131,373.01,379.01,373.01,374.0+2.0+0.15%1,300
2025-11-121,373.01,378.01,371.01,372.0+1.0+0.07%2,800
2025-11-111,373.01,374.01,371.01,371.0-3.0-0.22%1,900
2025-11-101,370.01,375.01,370.01,374.0+4.0+0.29%3,300
2025-11-071,375.01,375.01,370.01,370.0-5.0-0.36%3,000
2025-11-061,369.01,378.01,360.01,375.0-55.0-3.85%26,000
2025-11-051,388.01,458.01,380.01,430.0+50.0+3.62%51,000
2025-11-041,388.01,388.01,380.01,380.0-8.0-0.58%2,100
2025-10-311,386.01,388.01,385.01,388.0+3.0+0.22%1,300
2025-10-301,385.01,385.01,382.01,385.0+4.0+0.29%1,300
2025-10-291,384.01,387.01,381.01,381.0-7.0-0.50%1,400
2025-10-281,388.01,390.01,388.01,388.0+1.0+0.07%3,100
2025-10-271,384.01,387.01,381.01,387.0+3.0+0.22%2,200
2025-10-241,387.01,387.01,384.01,384.0+2.0+0.14%800
2025-10-231,379.01,382.01,378.01,382.0+3.0+0.22%700
2025-10-221,379.01,385.01,378.01,379.0+1.0+0.07%1,000
2025-10-211,388.01,388.01,378.01,378.0-10.0-0.72%2,200
2025-10-201,397.01,397.01,381.01,388.0+4.0+0.29%2,400
2025-10-171,380.01,384.01,380.01,384.0+6.0+0.44%300
2025-10-161,379.01,380.01,377.01,378.0-2.0-0.14%800
2025-10-151,379.01,380.01,378.01,380.0+1.0+0.07%700
2025-10-141,380.01,380.01,376.01,379.0-1.0-0.07%2,600
2025-10-101,384.01,385.01,380.01,380.0-3.0-0.22%1,900
2025-10-091,387.01,387.01,383.01,383.0-2.0-0.14%1,600
2025-10-081,389.01,389.01,385.01,385.00.00.00%1,800
2025-10-071,385.01,388.01,384.01,385.00.00.00%1,400
2025-10-061,399.01,399.01,385.01,385.0-1.0-0.07%2,200
2025-10-031,391.01,391.01,385.01,386.0-4.0-0.29%2,200
2025-10-021,390.01,390.01,390.01,390.00.00.00%700
2025-10-011,391.01,395.01,385.01,390.0-9.0-0.64%1,400
2025-09-301,385.01,400.01,385.01,399.0+14.0+1.01%2,100
2025-09-291,387.01,389.01,383.01,385.0-14.0-1.00%3,400
2025-09-261,390.01,399.01,386.01,399.0+9.0+0.65%3,100
2025-09-251,387.01,391.01,386.01,390.0-1.0-0.07%900
2025-09-241,387.01,391.01,383.01,391.0+4.0+0.29%2,200
2025-09-221,390.01,391.01,387.01,387.0-3.0-0.22%1,000
2025-09-191,390.01,391.01,383.01,390.0+3.0+0.22%3,700
2025-09-181,390.01,390.01,386.01,387.0-2.0-0.14%1,400
2025-09-171,390.01,390.01,385.01,389.0-1.0-0.07%1,300
2025-09-161,382.01,390.01,381.01,390.0+8.0+0.58%4,200
2025-09-121,382.01,382.01,379.01,382.0——1,400

直近120営業日分を表示