7791 ドリームベッド(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 739 | 750 | 737 | 738 | 3,900 | 738 |
| 2024-12-02 | 742 | 746 | 742 | 746 | 1,500 | 746 |
| 2024-11-29 | 737 | 748 | 736 | 746 | 1,900 | 746 |
| 2024-11-28 | 737 | 749 | 737 | 738 | 2,000 | 738 |
| 2024-11-27 | 738 | 738 | 737 | 737 | 400 | 737 |
| 2024-11-26 | 737 | 754 | 737 | 752 | 1,500 | 752 |
| 2024-11-25 | 737 | 755 | 733 | 733 | 2,900 | 733 |
| 2024-11-22 | 735 | 737 | 734 | 734 | 800 | 734 |
| 2024-11-21 | 735 | 741 | 735 | 735 | 1,000 | 735 |
| 2024-11-20 | 743 | 743 | 737 | 737 | 1,300 | 737 |
| 2024-11-19 | 734 | 742 | 734 | 740 | 900 | 740 |
| 2024-11-18 | 737 | 739 | 734 | 735 | 1,600 | 735 |
| 2024-11-15 | 762 | 762 | 736 | 742 | 5,100 | 742 |
| 2024-11-14 | 749 | 752 | 744 | 752 | 2,100 | 752 |
| 2024-11-13 | 744 | 745 | 743 | 743 | 900 | 743 |
| 2024-11-12 | 747 | 750 | 740 | 744 | 2,600 | 744 |
| 2024-11-11 | 752 | 763 | 744 | 745 | 16,300 | 745 |
| 2024-11-08 | 731 | 770 | 720 | 744 | 13,700 | 744 |
| 2024-11-07 | 731 | 736 | 731 | 733 | 4,200 | 733 |
| 2024-11-06 | 735 | 735 | 730 | 730 | 2,700 | 730 |
| 2024-11-05 | 729 | 730 | 729 | 730 | 1,300 | 730 |
| 2024-11-01 | 733 | 733 | 727 | 727 | 1,300 | 727 |
| 2024-10-31 | 730 | 731 | 730 | 731 | 1,400 | 731 |
| 2024-10-30 | 740 | 740 | 734 | 734 | 400 | 734 |
| 2024-10-29 | 734 | 739 | 734 | 739 | 800 | 739 |
| 2024-10-28 | 756 | 756 | 733 | 733 | 1,400 | 733 |
| 2024-10-25 | 731 | 735 | 728 | 728 | 1,500 | 728 |
| 2024-10-24 | 736 | 739 | 734 | 734 | 600 | 734 |
| 2024-10-23 | 737 | 738 | 732 | 738 | 1,600 | 738 |
| 2024-10-22 | 744 | 744 | 734 | 738 | 1,100 | 738 |
| 2024-10-21 | 744 | 745 | 735 | 744 | 4,200 | 744 |
| 2024-10-18 | 742 | 744 | 740 | 744 | 1,500 | 744 |
| 2024-10-17 | 749 | 750 | 742 | 742 | 1,100 | 742 |
| 2024-10-16 | 750 | 750 | 745 | 745 | 900 | 745 |
| 2024-10-15 | 754 | 755 | 747 | 750 | 4,500 | 750 |
| 2024-10-11 | 749 | 751 | 745 | 751 | 2,400 | 751 |
| 2024-10-10 | 747 | 748 | 744 | 744 | 800 | 744 |
| 2024-10-09 | 747 | 747 | 746 | 746 | 1,300 | 746 |
| 2024-10-08 | 749 | 751 | 749 | 751 | 700 | 751 |
| 2024-10-07 | 757 | 757 | 747 | 747 | 2,300 | 747 |
| 2024-10-04 | 758 | 758 | 757 | 757 | 300 | 757 |
| 2024-10-03 | 759 | 759 | 750 | 751 | 600 | 751 |
| 2024-10-02 | 759 | 759 | 748 | 748 | 300 | 748 |
| 2024-10-01 | 758 | 760 | 742 | 760 | 2,300 | 760 |
| 2024-09-30 | 755 | 760 | 745 | 759 | 1,500 | 759 |
| 2024-09-27 | 765 | 768 | 760 | 768 | 8,300 | 768 |
| 2024-09-26 | 765 | 768 | 765 | 765 | 4,600 | 765 |
| 2024-09-25 | 771 | 771 | 765 | 766 | 2,300 | 766 |
| 2024-09-24 | 766 | 773 | 765 | 765 | 1,500 | 765 |
| 2024-09-20 | 766 | 767 | 761 | 764 | 2,900 | 764 |
| 2024-09-19 | 774 | 774 | 765 | 766 | 1,800 | 766 |
| 2024-09-18 | 775 | 775 | 772 | 774 | 1,600 | 774 |
| 2024-09-17 | 782 | 782 | 765 | 776 | 11,000 | 776 |
| 2024-09-13 | 765 | 770 | 765 | 770 | 2,500 | 770 |
| 2024-09-12 | 769 | 769 | 764 | 764 | 2,000 | 764 |
| 2024-09-11 | 766 | 771 | 766 | 769 | 2,000 | 769 |
| 2024-09-10 | 768 | 771 | 766 | 771 | 2,600 | 771 |
| 2024-09-09 | 765 | 767 | 761 | 767 | 2,000 | 767 |
| 2024-09-06 | 760 | 766 | 755 | 766 | 10,700 | 766 |
| 2024-09-05 | 758 | 760 | 755 | 759 | 4,100 | 759 |
| 2024-09-04 | 751 | 756 | 747 | 750 | 7,600 | 750 |
| 2024-09-03 | 758 | 758 | 747 | 757 | 3,300 | 757 |
| 2024-09-02 | 747 | 762 | 747 | 761 | 5,100 | 761 |
| 2024-08-30 | 748 | 751 | 746 | 746 | 2,900 | 746 |
| 2024-08-29 | 751 | 752 | 746 | 752 | 5,200 | 752 |
| 2024-08-28 | 750 | 754 | 750 | 750 | 400 | 750 |
| 2024-08-27 | 749 | 753 | 746 | 753 | 4,200 | 753 |
| 2024-08-26 | 755 | 755 | 749 | 755 | 1,200 | 755 |
| 2024-08-23 | 747 | 755 | 747 | 749 | 400 | 749 |
| 2024-08-22 | 752 | 753 | 747 | 747 | 1,900 | 747 |
| 2024-08-21 | 751 | 751 | 749 | 749 | 1,800 | 749 |
| 2024-08-20 | 750 | 752 | 745 | 751 | 2,600 | 751 |
| 2024-08-19 | 754 | 755 | 745 | 753 | 1,500 | 753 |
| 2024-08-16 | 762 | 762 | 745 | 754 | 5,800 | 754 |
| 2024-08-15 | 751 | 765 | 740 | 756 | 44,200 | 756 |
| 2024-08-14 | 736 | 743 | 730 | 743 | 4,400 | 743 |
| 2024-08-13 | 760 | 760 | 730 | 744 | 13,800 | 744 |
| 2024-08-09 | 676 | 698 | 676 | 690 | 4,600 | 690 |
| 2024-08-08 | 639 | 678 | 639 | 677 | 2,800 | 677 |
| 2024-08-07 | 602 | 675 | 602 | 649 | 5,700 | 649 |
| 2024-08-06 | 601 | 622 | 600 | 612 | 22,000 | 612 |
| 2024-08-05 | 691 | 701 | 571 | 571 | 26,700 | 571 |
| 2024-08-02 | 741 | 741 | 720 | 721 | 10,000 | 721 |
| 2024-08-01 | 744 | 745 | 742 | 742 | 2,400 | 742 |
| 2024-07-31 | 744 | 748 | 744 | 744 | 900 | 744 |
| 2024-07-30 | 746 | 748 | 744 | 744 | 1,400 | 744 |
| 2024-07-29 | 745 | 746 | 744 | 744 | 2,400 | 744 |
| 2024-07-26 | 745 | 745 | 744 | 745 | 2,800 | 745 |
| 2024-07-25 | 745 | 747 | 745 | 745 | 600 | 745 |
| 2024-07-24 | 744 | 748 | 744 | 746 | 2,200 | 746 |
| 2024-07-23 | 746 | 746 | 743 | 743 | 7,200 | 743 |
| 2024-07-22 | 746 | 747 | 745 | 745 | 6,100 | 745 |
| 2024-07-19 | 755 | 755 | 746 | 746 | 2,100 | 746 |
| 2024-07-18 | 751 | 755 | 751 | 753 | 600 | 753 |
| 2024-07-17 | 751 | 756 | 751 | 754 | 600 | 754 |
| 2024-07-16 | 759 | 759 | 748 | 751 | 24,200 | 751 |
| 2024-07-12 | 751 | 758 | 750 | 750 | 7,100 | 750 |
| 2024-07-11 | 752 | 756 | 749 | 751 | 4,500 | 751 |
| 2024-07-10 | 748 | 752 | 747 | 749 | 1,700 | 749 |
| 2024-07-09 | 749 | 752 | 746 | 748 | 5,500 | 748 |
| 2024-07-08 | 751 | 752 | 747 | 748 | 2,900 | 748 |
| 2024-07-05 | 751 | 751 | 748 | 749 | 3,000 | 749 |
| 2024-07-04 | 751 | 751 | 748 | 749 | 2,500 | 749 |
| 2024-07-03 | 751 | 752 | 749 | 749 | 3,800 | 749 |
| 2024-07-02 | 752 | 755 | 751 | 751 | 1,100 | 751 |
| 2024-07-01 | 751 | 757 | 751 | 753 | 6,100 | 753 |
| 2024-06-28 | 754 | 754 | 751 | 751 | 1,100 | 751 |
| 2024-06-27 | 754 | 756 | 754 | 754 | 700 | 754 |
| 2024-06-26 | 751 | 752 | 751 | 752 | 700 | 752 |
| 2024-06-25 | 752 | 754 | 752 | 752 | 2,300 | 752 |
| 2024-06-24 | 748 | 752 | 748 | 752 | 800 | 752 |
| 2024-06-21 | 746 | 752 | 746 | 752 | 200 | 752 |
| 2024-06-20 | 743 | 754 | 742 | 753 | 6,100 | 753 |
| 2024-06-19 | 743 | 744 | 742 | 743 | 1,400 | 743 |
| 2024-06-18 | 744 | 744 | 744 | 744 | 16,900 | 744 |
| 2024-06-17 | 747 | 747 | 742 | 744 | 6,900 | 744 |
| 2024-06-14 | 745 | 748 | 740 | 748 | 5,600 | 748 |
| 2024-06-13 | 749 | 750 | 744 | 744 | 2,400 | 744 |
| 2024-06-12 | 747 | 748 | 747 | 748 | 900 | 748 |
| 2024-06-11 | 742 | 749 | 740 | 748 | 9,300 | 748 |
| 2024-06-10 | 748 | 748 | 740 | 743 | 2,600 | 743 |
| 2024-06-07 | 748 | 748 | 746 | 747 | 700 | 747 |
| 2024-06-06 | 747 | 748 | 745 | 745 | 5,400 | 745 |
| 2024-06-05 | 747 | 749 | 747 | 748 | 1,000 | 748 |
| 2024-06-04 | 759 | 759 | 748 | 748 | 3,600 | 748 |
| 2024-06-03 | 758 | 758 | 748 | 749 | 4,100 | 749 |
| 2024-05-31 | 747 | 749 | 745 | 749 | 1,900 | 749 |
| 2024-05-30 | 742 | 747 | 742 | 747 | 500 | 747 |
| 2024-05-29 | 744 | 755 | 741 | 749 | 14,700 | 749 |
| 2024-05-28 | 752 | 755 | 743 | 744 | 4,900 | 744 |
| 2024-05-27 | 757 | 758 | 752 | 752 | 2,300 | 752 |
| 2024-05-24 | 758 | 765 | 756 | 758 | 1,700 | 758 |
| 2024-05-23 | 760 | 762 | 758 | 758 | 600 | 758 |
| 2024-05-22 | 762 | 762 | 759 | 762 | 2,900 | 762 |
| 2024-05-21 | 771 | 773 | 767 | 767 | 2,600 | 767 |
| 2024-05-20 | 771 | 771 | 771 | 771 | 500 | 771 |
| 2024-05-17 | 770 | 773 | 770 | 771 | 2,800 | 771 |
| 2024-05-16 | 764 | 777 | 764 | 770 | 3,600 | 770 |
| 2024-05-15 | 783 | 783 | 762 | 764 | 7,200 | 764 |
| 2024-05-14 | 767 | 772 | 765 | 772 | 3,400 | 772 |
| 2024-05-13 | 769 | 773 | 760 | 761 | 4,000 | 761 |
| 2024-05-10 | 768 | 768 | 763 | 764 | 800 | 764 |
| 2024-05-09 | 771 | 775 | 768 | 770 | 1,300 | 770 |
| 2024-05-08 | 770 | 770 | 770 | 770 | 700 | 770 |
| 2024-05-07 | 775 | 777 | 775 | 777 | 900 | 777 |
| 2024-05-02 | 764 | 767 | 760 | 762 | 1,200 | 762 |
| 2024-05-01 | 770 | 770 | 760 | 764 | 3,100 | 764 |
| 2024-04-30 | 770 | 780 | 762 | 768 | 3,600 | 768 |
| 2024-04-26 | 766 | 769 | 766 | 769 | 2,000 | 769 |
| 2024-04-25 | 768 | 769 | 768 | 769 | 2,200 | 769 |
| 2024-04-24 | 765 | 770 | 765 | 768 | 1,900 | 768 |
| 2024-04-23 | 766 | 770 | 765 | 766 | 2,000 | 766 |
| 2024-04-22 | 766 | 766 | 765 | 765 | 1,500 | 765 |
| 2024-04-19 | 770 | 770 | 766 | 766 | 1,600 | 766 |
| 2024-04-18 | 777 | 777 | 774 | 774 | 2,100 | 774 |
| 2024-04-17 | 774 | 774 | 772 | 774 | 1,000 | 774 |
| 2024-04-16 | 778 | 780 | 767 | 773 | 2,500 | 773 |
| 2024-04-15 | 780 | 780 | 778 | 780 | 5,900 | 780 |
| 2024-04-12 | 771 | 780 | 771 | 780 | 4,200 | 780 |
| 2024-04-11 | 768 | 770 | 768 | 770 | 1,400 | 770 |
| 2024-04-10 | 768 | 770 | 767 | 768 | 2,400 | 768 |
| 2024-04-09 | 764 | 773 | 763 | 768 | 3,300 | 768 |
| 2024-04-08 | 766 | 767 | 765 | 765 | 2,000 | 765 |
| 2024-04-05 | 771 | 771 | 760 | 766 | 3,000 | 766 |
| 2024-04-04 | 772 | 777 | 770 | 771 | 2,200 | 771 |
| 2024-04-03 | 773 | 775 | 773 | 774 | 2,200 | 774 |
| 2024-04-02 | 773 | 774 | 773 | 774 | 1,000 | 774 |
| 2024-04-01 | 775 | 775 | 770 | 774 | 5,200 | 774 |
| 2024-03-29 | 771 | 778 | 770 | 771 | 2,500 | 771 |
| 2024-03-28 | 760 | 780 | 760 | 775 | 3,400 | 775 |
| 2024-03-27 | 801 | 803 | 798 | 801 | 6,100 | 801 |
| 2024-03-26 | 802 | 803 | 795 | 801 | 4,500 | 801 |
| 2024-03-25 | 801 | 802 | 798 | 801 | 3,300 | 801 |
| 2024-03-22 | 801 | 802 | 800 | 801 | 2,500 | 801 |
| 2024-03-21 | 799 | 808 | 797 | 803 | 7,200 | 803 |
| 2024-03-19 | 792 | 799 | 790 | 799 | 5,500 | 799 |
| 2024-03-18 | 794 | 797 | 791 | 791 | 5,300 | 791 |
| 2024-03-15 | 799 | 799 | 785 | 794 | 7,400 | 794 |
| 2024-03-14 | 785 | 790 | 780 | 790 | 8,100 | 790 |
| 2024-03-13 | 782 | 785 | 780 | 785 | 7,500 | 785 |
| 2024-03-12 | 795 | 810 | 761 | 785 | 27,800 | 785 |
| 2024-03-11 | 765 | 766 | 759 | 765 | 9,000 | 765 |
| 2024-03-08 | 773 | 773 | 765 | 765 | 4,700 | 765 |
| 2024-03-07 | 761 | 769 | 760 | 760 | 4,200 | 760 |
| 2024-03-06 | 761 | 767 | 757 | 761 | 4,900 | 761 |
| 2024-03-05 | 758 | 764 | 758 | 758 | 4,200 | 758 |
| 2024-03-04 | 758 | 765 | 758 | 758 | 2,500 | 758 |
| 2024-03-01 | 759 | 759 | 754 | 758 | 2,300 | 758 |
| 2024-02-29 | 758 | 758 | 755 | 757 | 2,600 | 757 |
| 2024-02-28 | 758 | 759 | 757 | 758 | 4,400 | 758 |
| 2024-02-27 | 765 | 765 | 755 | 758 | 1,500 | 758 |
| 2024-02-26 | 760 | 765 | 757 | 761 | 9,300 | 761 |
| 2024-02-22 | 755 | 762 | 753 | 757 | 5,200 | 757 |
| 2024-02-21 | 755 | 763 | 755 | 757 | 2,400 | 757 |
| 2024-02-20 | 752 | 758 | 751 | 753 | 4,900 | 753 |
| 2024-02-19 | 768 | 768 | 751 | 752 | 8,100 | 752 |
| 2024-02-16 | 769 | 774 | 756 | 765 | 7,700 | 765 |
| 2024-02-15 | 787 | 787 | 769 | 769 | 7,700 | 769 |
| 2024-02-14 | 781 | 788 | 767 | 769 | 7,300 | 769 |
| 2024-02-13 | 775 | 799 | 772 | 799 | 5,900 | 799 |
| 2024-02-09 | 767 | 777 | 767 | 768 | 1,900 | 768 |
| 2024-02-08 | 773 | 787 | 766 | 767 | 5,900 | 767 |
| 2024-02-07 | 785 | 785 | 774 | 780 | 2,900 | 780 |
| 2024-02-06 | 782 | 785 | 780 | 783 | 2,800 | 783 |
| 2024-02-05 | 784 | 785 | 780 | 782 | 2,500 | 782 |
| 2024-02-02 | 780 | 785 | 780 | 784 | 2,200 | 784 |
| 2024-02-01 | 790 | 796 | 780 | 780 | 3,600 | 780 |
| 2024-01-31 | 799 | 799 | 785 | 789 | 2,300 | 789 |
| 2024-01-30 | 800 | 800 | 786 | 792 | 5,800 | 792 |
| 2024-01-29 | 795 | 805 | 793 | 800 | 14,400 | 800 |
| 2024-01-26 | 786 | 793 | 786 | 793 | 1,800 | 793 |
| 2024-01-25 | 780 | 799 | 780 | 786 | 8,000 | 786 |
| 2024-01-24 | 780 | 788 | 779 | 788 | 1,800 | 788 |
| 2024-01-23 | 785 | 786 | 783 | 785 | 2,800 | 785 |
| 2024-01-22 | 781 | 784 | 776 | 782 | 700 | 782 |
| 2024-01-19 | 783 | 783 | 762 | 770 | 3,100 | 770 |
| 2024-01-18 | 783 | 785 | 774 | 785 | 1,300 | 785 |
| 2024-01-17 | 783 | 784 | 773 | 778 | 15,800 | 778 |
| 2024-01-16 | 778 | 780 | 772 | 780 | 3,500 | 780 |
| 2024-01-15 | 799 | 799 | 780 | 783 | 8,100 | 783 |
| 2024-01-12 | 775 | 786 | 774 | 784 | 5,200 | 784 |
| 2024-01-11 | 779 | 788 | 772 | 775 | 8,900 | 775 |
| 2024-01-10 | 771 | 777 | 766 | 772 | 4,700 | 772 |
| 2024-01-09 | 769 | 773 | 760 | 762 | 4,300 | 762 |
| 2024-01-05 | 752 | 770 | 752 | 768 | 2,700 | 768 |
| 2024-01-04 | 750 | 750 | 745 | 750 | 4,000 | 750 |
分割・併合履歴 ： なし
