7791 ドリームベッド(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	735	735	723	723	2,600	723
2022-12-29	715	745	715	733	2,300	733
2022-12-28	725	729	709	726	11,400	726
2022-12-27	705	733	703	725	79,800	725
2022-12-26	724	729	700	704	194,000	704
2022-12-23	748	748	730	735	112,200	735
2022-12-22	760	766	740	742	99,200	742
2022-12-21	759	770	754	757	32,700	757
2022-12-20	773	776	752	772	66,300	772
2022-12-19	780	780	762	773	57,500	773
2022-12-16	786	786	780	780	13,800	780
2022-12-15	791	791	779	787	18,400	787
2022-12-14	787	787	781	787	7,700	787
2022-12-13	785	788	776	783	14,900	783
2022-12-12	780	789	780	783	4,500	783
2022-12-09	783	795	781	783	4,000	783
2022-12-08	789	797	789	792	2,900	792
2022-12-07	798	798	790	797	3,700	797
2022-12-06	782	799	780	799	9,200	799
2022-12-05	783	792	780	792	3,400	792
2022-12-02	788	790	779	780	4,300	780
2022-12-01	788	788	780	788	4,300	788
2022-11-30	784	790	782	788	8,900	788
2022-11-29	785	789	773	777	11,100	777
2022-11-28	789	790	780	790	7,300	790
2022-11-25	790	790	780	790	3,000	790
2022-11-24	782	790	782	790	5,000	790
2022-11-22	780	783	777	779	2,300	779
2022-11-21	783	784	779	784	800	784
2022-11-18	778	780	770	780	10,200	780
2022-11-17	782	787	780	780	5,500	780
2022-11-16	794	799	782	782	900	782
2022-11-15	800	805	791	799	5,800	799
2022-11-14	799	802	775	801	14,800	801
2022-11-11	791	803	790	802	14,400	802
2022-11-10	790	792	783	791	6,500	791
2022-11-09	790	792	783	792	4,900	792
2022-11-08	783	790	780	790	2,900	790
2022-11-07	789	789	777	789	7,200	789
2022-11-04	780	788	778	788	4,900	788
2022-11-02	788	788	772	783	6,400	783
2022-11-01	784	790	780	788	3,200	788
2022-10-31	788	788	781	788	5,200	788
2022-10-28	784	790	783	789	1,300	789
2022-10-27	789	789	784	788	5,600	788
2022-10-26	783	789	783	789	1,400	789
2022-10-25	770	789	770	789	4,300	789
2022-10-24	779	779	770	770	3,600	770
2022-10-21	780	780	776	780	1,200	780
2022-10-20	776	780	775	780	1,200	780
2022-10-19	781	781	776	776	3,200	776
2022-10-18	768	783	768	781	3,900	781
2022-10-17	780	781	767	768	16,400	768
2022-10-14	781	782	776	780	5,600	780
2022-10-13	780	780	776	780	2,800	780
2022-10-12	777	782	774	780	7,600	780
2022-10-11	778	780	770	779	3,500	779
2022-10-07	770	779	770	778	1,300	778
2022-10-06	777	780	773	779	1,800	779
2022-10-05	778	780	769	777	12,300	777
2022-10-04	779	780	771	780	16,000	780
2022-10-03	771	780	771	779	5,600	779
2022-09-30	784	784	767	780	1,800	780
2022-09-29	770	785	770	780	1,200	780
2022-09-28	780	780	772	772	3,300	772
2022-09-27	791	792	773	780	4,800	780
2022-09-26	768	788	765	767	5,900	767
2022-09-22	780	792	771	788	9,000	788
2022-09-21	780	792	779	791	6,800	791
2022-09-20	792	795	782	783	7,400	783
2022-09-16	784	792	777	792	5,900	792
2022-09-15	769	794	758	784	12,500	784
2022-09-14	767	767	756	765	4,100	765
2022-09-13	768	769	763	768	4,400	768
2022-09-12	761	769	761	763	4,500	763
2022-09-09	763	765	760	764	5,100	764
2022-09-08	763	763	755	763	1,500	763
2022-09-07	764	764	757	763	1,800	763
2022-09-06	753	765	750	764	6,400	764
2022-09-05	749	755	749	755	1,900	755
2022-09-02	753	755	749	755	1,800	755
2022-09-01	755	755	746	753	5,000	753
2022-08-31	759	759	750	755	2,900	755
2022-08-30	751	758	751	755	2,600	755
2022-08-29	743	766	741	750	25,500	750
2022-08-26	782	793	748	758	63,600	758
2022-08-25	791	798	790	790	1,200	790
2022-08-24	795	799	795	799	1,200	799
2022-08-23	790	799	790	795	1,300	795
2022-08-22	782	787	776	787	9,600	787
2022-08-19	800	800	782	782	20,400	782
2022-08-18	797	800	795	800	4,600	800
2022-08-17	802	802	793	799	4,000	799
2022-08-16	811	815	798	802	12,200	802
2022-08-15	820	820	786	798	28,600	798
2022-08-12	775	818	760	805	34,100	805
2022-08-10	799	799	735	756	40,600	756
2022-08-09	830	833	824	830	7,000	830
2022-08-08	822	831	820	830	7,100	830
2022-08-05	822	828	820	828	1,800	828
2022-08-04	826	830	820	829	2,100	829
2022-08-03	817	829	811	825	1,700	825
2022-08-02	828	828	817	817	1,200	817
2022-08-01	825	832	820	830	2,300	830
2022-07-29	836	836	825	825	1,100	825
2022-07-28	839	839	825	836	3,700	836
2022-07-27	825	835	818	835	3,700	835
2022-07-26	843	848	818	835	10,600	835
2022-07-25	810	839	794	839	18,600	839
2022-07-22	793	813	793	802	18,600	802
2022-07-21	802	802	795	800	3,800	800
2022-07-20	788	804	778	798	7,700	798
2022-07-19	805	805	792	798	10,900	798
2022-07-15	827	827	783	800	24,300	800
2022-07-14	767	785	767	785	4,300	785
2022-07-13	784	784	771	784	1,100	784
2022-07-12	786	791	776	783	2,200	783
2022-07-11	782	788	770	784	3,600	784
2022-07-08	776	785	772	785	1,400	785
2022-07-07	780	780	776	780	500	780
2022-07-06	780	780	762	780	3,100	780
2022-07-05	785	786	772	785	16,700	785
2022-07-04	775	785	771	783	9,700	783
2022-07-01	775	786	773	774	3,300	774
2022-06-30	789	789	770	780	18,100	780
2022-06-29	808	808	788	799	3,700	799
2022-06-28	810	810	799	808	3,800	808
2022-06-27	807	818	807	815	5,100	815
2022-06-24	805	818	804	814	6,300	814
2022-06-23	813	814	800	805	1,900	805
2022-06-22	808	828	800	820	15,300	820
2022-06-21	806	811	800	808	6,200	808
2022-06-20	810	812	787	806	9,100	806
2022-06-17	812	818	788	809	14,600	809
2022-06-16	819	819	805	815	5,800	815
2022-06-15	820	820	802	818	14,200	818
2022-06-14	820	820	798	808	35,400	808
2022-06-13	825	825	808	820	62,200	820
2022-06-10	848	848	818	827	32,800	827
2022-06-09	822	850	822	838	32,500	838
2022-06-08	791	799	788	799	7,400	799
2022-06-07	799	799	784	798	11,200	798
2022-06-06	780	799	770	798	41,100	798
2022-06-03	750	767	750	765	5,500	765
2022-06-02	743	750	741	750	6,000	750
2022-06-01	734	743	733	743	4,800	743
2022-05-31	719	739	709	735	6,600	735
2022-05-30	719	727	708	726	7,700	726
2022-05-27	710	725	710	719	1,700	719
2022-05-26	711	727	707	710	14,300	710
2022-05-25	704	711	704	711	3,600	711
2022-05-24	-	-	-	709	-	709
2022-05-23	707	712	707	709	21,900	709
2022-05-20	706	710	701	709	14,200	709
2022-05-19	695	709	695	706	500	706
2022-05-18	702	710	697	710	5,200	710
2022-05-17	694	707	694	697	4,500	697
2022-05-16	717	717	700	709	6,600	709
2022-05-13	700	704	671	704	15,300	704
2022-05-12	692	692	668	670	7,500	670
2022-05-11	695	695	692	692	2,400	692
2022-05-10	695	695	685	695	3,100	695
2022-05-09	691	698	686	695	8,500	695
2022-05-06	700	700	686	691	4,300	691
2022-05-02	697	697	691	691	3,100	691
2022-04-28	696	698	691	696	900	696
2022-04-27	698	698	691	696	900	696
2022-04-26	692	700	692	698	1,100	698
2022-04-25	699	699	691	691	4,500	691
2022-04-22	700	702	696	696	1,900	696
2022-04-21	707	707	697	703	3,800	703
2022-04-20	704	707	702	707	6,100	707
2022-04-19	709	709	697	704	1,400	704
2022-04-18	703	711	700	707	3,100	707
2022-04-15	723	723	698	705	9,600	705
2022-04-14	695	708	695	708	4,400	708
2022-04-13	696	702	691	702	1,800	702
2022-04-12	697	699	684	694	7,000	694
2022-04-11	699	699	694	699	4,000	699
2022-04-08	701	704	700	700	700	700
2022-04-07	700	701	695	700	1,300	700
2022-04-06	703	707	697	702	1,400	702
2022-04-05	714	714	692	706	6,500	706
2022-04-04	708	713	695	695	8,600	695
2022-04-01	705	707	698	707	3,700	707
2022-03-31	699	709	698	703	1,500	703
2022-03-30	701	715	697	709	8,900	709
2022-03-29	720	727	716	725	2,600	725
2022-03-28	726	728	718	720	2,500	720
2022-03-25	728	730	717	717	14,400	717
2022-03-24	727	735	721	730	1,400	730
2022-03-23	727	737	719	727	4,000	727
2022-03-22	739	742	726	727	1,400	727
2022-03-18	718	744	718	740	3,300	740
2022-03-17	717	729	714	720	4,800	720
2022-03-16	713	719	712	712	1,300	712
2022-03-15	718	718	708	716	7,000	716
2022-03-14	718	719	704	718	7,500	718
2022-03-11	713	726	712	718	1,800	718
2022-03-10	736	736	715	715	14,400	715
2022-03-09	719	734	719	734	800	734
2022-03-08	731	746	716	718	3,300	718
2022-03-07	739	749	728	740	1,900	740
2022-03-04	757	764	740	740	1,300	740
2022-03-03	754	768	742	742	900	742
2022-03-02	737	759	736	755	400	755
2022-03-01	757	767	742	742	1,000	742
2022-02-28	736	762	736	758	2,500	758
2022-02-25	761	767	759	766	900	766
2022-02-24	770	770	726	761	9,400	761
2022-02-22	775	775	758	770	2,300	770
2022-02-21	739	778	738	777	10,200	777
2022-02-18	747	774	727	744	7,300	744
2022-02-17	736	759	727	759	4,900	759
2022-02-16	764	764	728	735	5,900	735
2022-02-15	795	795	725	763	10,700	763
2022-02-14	756	777	745	777	10,900	777
2022-02-10	766	771	764	766	9,400	766
2022-02-09	760	768	752	766	3,900	766
2022-02-08	765	765	755	760	4,500	760
2022-02-07	751	768	751	765	6,500	765
2022-02-04	751	767	745	751	8,600	751
2022-02-03	758	761	746	751	9,000	751
2022-02-02	746	757	731	757	10,400	757
2022-02-01	728	740	726	735	2,600	735
2022-01-31	710	725	710	725	3,900	725
2022-01-28	710	716	707	714	5,100	714
2022-01-27	716	723	688	707	10,900	707
2022-01-26	727	739	706	720	7,100	720
2022-01-25	717	741	717	725	5,200	725
2022-01-24	725	745	723	725	9,200	725
2022-01-21	729	729	714	726	800	726
2022-01-20	707	736	701	735	11,300	735
2022-01-19	725	735	709	709	14,100	709
2022-01-18	743	754	731	731	4,500	731
2022-01-17	759	764	742	748	12,700	748
2022-01-14	727	739	718	739	8,100	739
2022-01-13	737	740	707	735	14,400	735
2022-01-12	719	734	715	731	11,900	731
2022-01-11	719	722	705	707	7,100	707
2022-01-07	720	725	716	720	9,700	720
2022-01-06	728	734	714	720	11,900	720
2022-01-05	731	742	720	729	9,600	729
2022-01-04	755	756	743	745	4,400	745

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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