7791 ドリームベッド(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 793 | 809 | 725 | 769 | 47,800 | 769 |
| 2025-04-03 | 788 | 814 | 777 | 808 | 11,000 | 808 |
| 2025-04-02 | 806 | 811 | 798 | 803 | 6,000 | 803 |
| 2025-04-01 | 820 | 821 | 805 | 806 | 5,100 | 806 |
| 2025-03-31 | 800 | 827 | 792 | 821 | 6,700 | 821 |
| 2025-03-28 | 804 | 810 | 800 | 806 | 4,600 | 806 |
| 2025-03-27 | 833 | 838 | 823 | 823 | 9,400 | 823 |
| 2025-03-26 | 850 | 855 | 832 | 849 | 5,600 | 849 |
| 2025-03-25 | 832 | 850 | 832 | 850 | 9,600 | 850 |
| 2025-03-24 | 825 | 839 | 813 | 832 | 9,700 | 832 |
| 2025-03-21 | 825 | 825 | 811 | 811 | 800 | 811 |
| 2025-03-19 | 807 | 830 | 800 | 825 | 3,500 | 825 |
| 2025-03-18 | 802 | 813 | 801 | 801 | 2,700 | 801 |
| 2025-03-17 | 822 | 822 | 801 | 801 | 9,300 | 801 |
| 2025-03-14 | 802 | 810 | 802 | 810 | 3,200 | 810 |
| 2025-03-13 | 808 | 815 | 808 | 809 | 1,100 | 809 |
| 2025-03-12 | 819 | 820 | 807 | 808 | 3,000 | 808 |
| 2025-03-11 | 796 | 816 | 796 | 805 | 2,400 | 805 |
| 2025-03-10 | 800 | 810 | 800 | 805 | 1,400 | 805 |
| 2025-03-07 | 800 | 809 | 800 | 800 | 1,800 | 800 |
| 2025-03-06 | 818 | 818 | 805 | 805 | 4,800 | 805 |
| 2025-03-05 | 795 | 795 | 763 | 788 | 16,700 | 788 |
| 2025-03-04 | 796 | 800 | 787 | 792 | 4,000 | 792 |
| 2025-03-03 | 795 | 805 | 795 | 805 | 800 | 805 |
| 2025-02-28 | 795 | 796 | 781 | 795 | 3,500 | 795 |
| 2025-02-27 | 782 | 805 | 782 | 798 | 1,300 | 798 |
| 2025-02-26 | 798 | 798 | 785 | 785 | 3,800 | 785 |
| 2025-02-25 | 802 | 816 | 799 | 803 | 4,500 | 803 |
| 2025-02-21 | 824 | 825 | 804 | 805 | 3,700 | 805 |
| 2025-02-20 | 810 | 824 | 810 | 824 | 3,900 | 824 |
| 2025-02-19 | 825 | 827 | 806 | 825 | 14,300 | 825 |
| 2025-02-18 | 824 | 850 | 810 | 825 | 6,900 | 825 |
| 2025-02-17 | 821 | 821 | 805 | 818 | 21,400 | 818 |
| 2025-02-14 | 803 | 821 | 801 | 821 | 12,900 | 821 |
| 2025-02-13 | 810 | 830 | 780 | 818 | 49,300 | 818 |
| 2025-02-12 | 755 | 896 | 749 | 840 | 120,800 | 840 |
| 2025-02-10 | 750 | 752 | 749 | 750 | 3,300 | 750 |
| 2025-02-07 | 752 | 753 | 750 | 750 | 1,300 | 750 |
| 2025-02-06 | 751 | 751 | 750 | 750 | 600 | 750 |
| 2025-02-05 | 747 | 751 | 746 | 751 | 1,800 | 751 |
| 2025-02-04 | 752 | 752 | 745 | 750 | 2,300 | 750 |
| 2025-02-03 | 740 | 750 | 737 | 750 | 5,400 | 750 |
| 2025-01-31 | 738 | 740 | 734 | 740 | 1,600 | 740 |
| 2025-01-30 | 733 | 739 | 732 | 739 | 3,700 | 739 |
| 2025-01-29 | 729 | 734 | 729 | 734 | 500 | 734 |
| 2025-01-28 | 735 | 735 | 727 | 728 | 1,400 | 728 |
| 2025-01-27 | 729 | 736 | 729 | 735 | 800 | 735 |
| 2025-01-24 | 738 | 738 | 728 | 728 | 1,200 | 728 |
| 2025-01-23 | 731 | 731 | 730 | 730 | 3,700 | 730 |
| 2025-01-22 | 735 | 740 | 731 | 731 | 1,600 | 731 |
| 2025-01-21 | 729 | 735 | 727 | 733 | 1,200 | 733 |
| 2025-01-20 | 725 | 735 | 725 | 729 | 1,800 | 729 |
| 2025-01-17 | 731 | 731 | 731 | 731 | 500 | 731 |
| 2025-01-16 | 736 | 740 | 736 | 737 | 700 | 737 |
| 2025-01-15 | 745 | 745 | 734 | 736 | 6,400 | 736 |
| 2025-01-14 | 744 | 744 | 736 | 743 | 3,200 | 743 |
| 2025-01-10 | 736 | 744 | 735 | 744 | 1,300 | 744 |
| 2025-01-09 | 745 | 747 | 739 | 739 | 2,600 | 739 |
| 2025-01-08 | 744 | 745 | 737 | 743 | 6,300 | 743 |
| 2025-01-07 | 734 | 745 | 733 | 741 | 4,700 | 741 |
| 2025-01-06 | 726 | 742 | 726 | 738 | 3,600 | 738 |
分割・併合履歴 ： なし