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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
