7791 ドリームベッド(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	712	767	712	754	21,500	754
2021-12-29	698	719	698	717	12,300	717
2021-12-28	685	698	678	698	42,000	698
2021-12-27	700	700	676	685	46,300	685
2021-12-24	719	719	691	698	39,600	698
2021-12-23	713	725	709	719	31,400	719
2021-12-22	715	722	701	719	46,200	719
2021-12-21	704	724	704	721	36,600	721
2021-12-20	725	726	686	719	58,700	719
2021-12-17	725	739	723	728	35,800	728
2021-12-16	749	749	729	730	22,800	730
2021-12-15	754	761	744	750	18,900	750
2021-12-14	747	749	730	744	24,200	744
2021-12-13	750	753	737	748	25,700	748
2021-12-10	751	764	748	752	17,600	752
2021-12-09	752	763	751	763	16,400	763
2021-12-08	754	763	751	759	16,300	759
2021-12-07	746	761	746	754	26,700	754
2021-12-06	751	763	749	751	21,200	751
2021-12-03	757	765	755	761	21,100	761
2021-12-02	771	785	750	757	25,600	757
2021-12-01	793	794	773	774	30,200	774
2021-11-30	803	815	798	802	6,500	802
2021-11-29	810	815	792	803	21,000	803
2021-11-26	814	831	810	810	11,200	810
2021-11-25	835	841	801	825	30,200	825
2021-11-24	839	845	829	835	7,700	835
2021-11-22	847	859	837	837	4,200	837
2021-11-19	853	867	842	854	6,400	854
2021-11-18	863	863	831	839	4,600	839
2021-11-17	848	880	828	865	38,200	865
2021-11-16	865	865	840	857	19,500	857
2021-11-15	885	885	861	862	21,300	862
2021-11-12	858	896	857	879	21,000	879
2021-11-11	883	888	850	857	13,200	857
2021-11-10	876	886	874	878	11,800	878
2021-11-09	897	897	877	878	9,100	878
2021-11-08	896	899	886	899	3,300	899
2021-11-05	895	899	889	895	8,400	895
2021-11-04	897	900	890	895	8,800	895
2021-11-02	887	897	887	896	6,000	896
2021-11-01	902	902	860	881	20,600	881
2021-10-29	899	899	892	897	6,000	897
2021-10-28	893	898	879	898	8,700	898
2021-10-27	906	906	892	892	6,900	892
2021-10-26	895	912	895	910	6,300	910
2021-10-25	897	904	889	895	3,300	895
2021-10-22	900	910	890	899	25,200	899
2021-10-21	906	910	895	901	9,900	901
2021-10-20	920	928	906	906	8,100	906
2021-10-19	920	933	915	925	13,000	925
2021-10-18	902	943	900	920	29,400	920
2021-10-15	905	905	896	897	4,700	897
2021-10-14	895	900	882	900	8,300	900
2021-10-13	893	899	885	898	5,300	898
2021-10-12	895	904	895	895	4,700	895
2021-10-11	896	900	891	900	5,800	900
2021-10-08	896	897	889	896	10,500	896
2021-10-07	898	898	885	894	12,400	894
2021-10-06	921	921	897	898	9,400	898
2021-10-05	912	912	901	906	7,700	906
2021-10-04	947	947	913	914	5,200	914
2021-10-01	954	959	929	949	7,800	949
2021-09-30	917	970	911	963	31,800	963
2021-09-29	907	917	901	917	4,000	917
2021-09-28	915	915	905	907	6,100	907
2021-09-27	910	913	907	909	4,500	909
2021-09-24	901	911	900	910	12,400	910
2021-09-22	899	910	896	898	11,400	898
2021-09-21	899	907	895	904	10,000	904
2021-09-17	908	910	905	910	3,700	910
2021-09-16	901	910	901	907	6,000	907
2021-09-15	918	918	903	908	8,400	908
2021-09-14	912	912	904	907	9,400	907
2021-09-13	910	917	908	909	5,400	909
2021-09-10	905	920	905	912	28,300	912
2021-09-09	921	925	911	920	7,100	920
2021-09-08	914	929	913	918	5,600	918
2021-09-07	909	940	909	921	9,300	921
2021-09-06	939	940	907	908	17,000	908
2021-09-03	920	948	911	926	14,200	926
2021-09-02	920	920	908	909	8,000	909
2021-09-01	926	933	920	931	9,700	931
2021-08-31	937	940	918	926	14,200	926
2021-08-30	939	980	930	945	24,400	945
2021-08-27	915	942	915	930	9,900	930
2021-08-26	890	927	886	925	20,600	925
2021-08-25	900	900	879	893	8,400	893
2021-08-24	894	911	871	892	16,000	892
2021-08-23	858	899	858	888	24,600	888
2021-08-20	886	887	854	855	22,900	855
2021-08-19	910	917	880	893	17,800	893
2021-08-18	911	918	896	910	11,400	910
2021-08-17	925	928	901	911	11,200	911
2021-08-16	956	956	925	925	8,500	925
2021-08-13	952	952	925	943	10,700	943
2021-08-12	970	970	950	952	9,900	952
2021-08-11	989	1,000	952	956	22,500	956
2021-08-10	935	987	935	985	14,300	985
2021-08-06	976	990	921	931	27,000	931
2021-08-05	980	989	972	976	4,300	976
2021-08-04	990	999	985	985	4,900	985
2021-08-03	992	995	977	978	14,300	978
2021-08-02	1,008	1,008	991	997	4,400	997
2021-07-30	1,019	1,019	994	1,003	20,300	1,003
2021-07-29	1,004	1,019	1,004	1,019	7,500	1,019
2021-07-28	1,016	1,023	1,001	1,014	15,600	1,014
2021-07-27	1,025	1,025	1,008	1,015	24,100	1,015
2021-07-26	1,062	1,064	1,034	1,034	15,600	1,034
2021-07-21	1,091	1,099	1,057	1,064	13,800	1,064
2021-07-20	1,113	1,113	1,082	1,091	31,800	1,091
2021-07-19	1,151	1,161	1,133	1,136	20,800	1,136
2021-07-16	1,174	1,177	1,153	1,154	30,300	1,154
2021-07-15	1,207	1,207	1,171	1,183	17,000	1,183
2021-07-14	1,197	1,208	1,181	1,186	18,800	1,186
2021-07-13	1,194	1,205	1,176	1,205	16,000	1,205
2021-07-12	1,192	1,192	1,171	1,190	14,600	1,190
2021-07-09	1,169	1,199	1,162	1,192	16,900	1,192
2021-07-08	1,188	1,199	1,175	1,178	18,300	1,178
2021-07-07	1,213	1,225	1,182	1,190	36,300	1,190
2021-07-06	1,221	1,225	1,204	1,222	39,400	1,222
2021-07-05	1,200	1,218	1,193	1,215	28,900	1,215
2021-07-02	1,193	1,228	1,187	1,200	47,500	1,200
2021-07-01	1,185	1,202	1,160	1,199	58,200	1,199
2021-06-30	1,211	1,214	1,189	1,190	51,300	1,190
2021-06-29	1,193	1,219	1,191	1,214	51,400	1,214
2021-06-28	1,191	1,216	1,190	1,216	70,100	1,216
2021-06-25	1,211	1,225	1,195	1,204	112,100	1,204
2021-06-24	1,240	1,279	1,221	1,225	292,900	1,225
2021-06-23	1,350	1,357	1,253	1,256	1,464,000	1,256

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31