7791 ドリームベッド(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	749	750	740	740	6,100	740
2023-12-28	741	747	740	744	3,800	744
2023-12-27	746	747	741	747	12,000	747
2023-12-26	751	751	746	746	4,500	746
2023-12-25	756	756	750	751	2,100	751
2023-12-22	755	765	755	757	9,800	757
2023-12-21	750	757	750	752	3,400	752
2023-12-20	751	755	749	751	4,700	751
2023-12-19	757	757	752	752	1,800	752
2023-12-18	758	765	755	757	2,800	757
2023-12-15	786	786	754	763	22,100	763
2023-12-14	754	756	751	756	3,600	756
2023-12-13	750	755	748	751	6,200	751
2023-12-12	759	759	749	755	8,700	755
2023-12-11	761	765	755	755	3,200	755
2023-12-08	762	763	754	761	3,100	761
2023-12-07	760	760	753	757	2,500	757
2023-12-06	760	763	753	761	11,700	761
2023-12-05	762	765	755	761	5,500	761
2023-12-04	765	765	755	762	3,000	762
2023-12-01	769	769	762	765	2,700	765
2023-11-30	764	765	761	765	1,900	765
2023-11-29	762	764	757	761	4,000	761
2023-11-28	760	761	757	758	9,700	758
2023-11-27	756	761	756	759	3,700	759
2023-11-24	753	754	752	754	6,200	754
2023-11-22	747	750	745	749	5,500	749
2023-11-21	746	749	745	748	1,500	748
2023-11-20	745	748	745	748	3,000	748
2023-11-17	738	745	738	743	2,400	743
2023-11-16	741	743	738	738	7,400	738
2023-11-15	752	752	736	740	6,500	740
2023-11-14	743	745	740	743	3,500	743
2023-11-13	740	743	740	743	2,300	743
2023-11-10	740	743	737	740	3,500	740
2023-11-09	743	748	742	743	3,800	743
2023-11-08	747	748	743	743	1,900	743
2023-11-07	744	748	744	747	700	747
2023-11-06	743	750	742	743	2,000	743
2023-11-02	753	753	745	747	5,300	747
2023-11-01	755	755	746	746	3,800	746
2023-10-31	745	753	745	748	2,400	748
2023-10-30	745	751	745	748	3,400	748
2023-10-27	748	749	747	747	3,600	747
2023-10-26	747	750	740	740	6,800	740
2023-10-25	745	752	745	752	1,300	752
2023-10-24	747	751	744	745	1,600	745
2023-10-23	753	753	746	747	700	747
2023-10-20	741	753	740	753	5,300	753
2023-10-19	752	754	750	754	3,100	754
2023-10-18	754	757	752	752	2,800	752
2023-10-17	750	758	750	754	3,100	754
2023-10-16	775	775	754	756	7,000	756
2023-10-13	756	761	756	761	4,300	761
2023-10-12	766	766	756	762	4,700	762
2023-10-11	757	766	757	766	4,000	766
2023-10-10	761	764	757	762	3,100	762
2023-10-06	750	756	749	756	1,200	756
2023-10-05	740	758	740	748	2,500	748
2023-10-04	750	750	729	739	13,000	739
2023-10-03	755	756	750	750	16,800	750
2023-10-02	775	775	753	756	37,600	756
2023-09-29	781	781	745	749	50,800	749
2023-09-28	779	809	774	779	16,900	779
2023-09-27	783	789	779	779	12,200	779
2023-09-26	785	785	772	784	19,600	784
2023-09-25	796	796	786	787	23,700	787
2023-09-22	787	798	785	792	7,300	792
2023-09-21	785	792	781	791	9,200	791
2023-09-20	810	814	760	781	65,400	781
2023-09-19	802	831	802	810	32,800	810
2023-09-15	811	812	800	808	13,200	808
2023-09-14	829	829	796	801	14,000	801
2023-09-13	823	845	805	827	24,800	827
2023-09-12	840	847	840	847	1,100	847
2023-09-11	862	863	831	840	6,000	840
2023-09-08	865	865	844	864	3,300	864
2023-09-07	867	869	857	867	500	867
2023-09-06	857	870	857	870	5,700	870
2023-09-05	870	870	866	870	3,600	870
2023-09-04	865	872	848	870	2,900	870
2023-09-01	854	869	854	869	2,600	869
2023-08-31	850	869	846	869	4,900	869
2023-08-30	859	870	845	870	3,300	870
2023-08-29	865	868	853	865	2,000	865
2023-08-28	870	874	853	870	4,200	870
2023-08-25	848	865	848	865	3,300	865
2023-08-24	827	850	827	850	7,700	850
2023-08-23	817	838	811	838	6,600	838
2023-08-22	830	830	820	829	4,300	829
2023-08-21	827	845	827	831	4,200	831
2023-08-18	836	843	836	838	1,000	838
2023-08-17	840	849	821	845	7,800	845
2023-08-16	862	865	849	850	3,100	850
2023-08-15	863	880	848	862	10,900	862
2023-08-14	816	852	816	852	8,400	852
2023-08-10	844	844	821	838	5,100	838
2023-08-09	832	845	832	844	1,200	844
2023-08-08	820	846	819	846	1,500	846
2023-08-07	810	824	810	820	20,800	820
2023-08-04	825	830	820	824	2,100	824
2023-08-03	832	836	830	831	1,300	831
2023-08-02	837	838	837	837	1,900	837
2023-08-01	837	841	837	837	1,000	837
2023-07-31	850	850	832	837	2,600	837
2023-07-28	836	850	836	850	1,500	850
2023-07-27	844	854	841	850	3,700	850
2023-07-26	850	852	848	852	800	852
2023-07-25	843	855	843	849	1,200	849
2023-07-24	860	875	842	842	7,500	842
2023-07-21	854	879	839	877	4,900	877
2023-07-20	852	867	845	854	2,000	854
2023-07-19	841	850	833	850	2,300	850
2023-07-18	878	878	825	841	18,600	841
2023-07-14	851	878	846	878	16,500	878
2023-07-13	845	851	843	851	5,200	851
2023-07-12	847	847	841	845	3,900	845
2023-07-11	844	847	843	847	4,500	847
2023-07-10	829	844	828	844	5,700	844
2023-07-07	829	829	828	829	400	829
2023-07-06	826	831	814	829	4,500	829
2023-07-05	820	830	810	826	3,800	826
2023-07-04	814	825	814	819	4,200	819
2023-07-03	815	826	815	825	4,200	825
2023-06-30	816	835	815	815	9,400	815
2023-06-29	805	814	805	812	900	812
2023-06-28	803	815	803	814	1,300	814
2023-06-27	805	815	805	815	3,000	815
2023-06-26	805	818	805	815	4,700	815
2023-06-23	820	820	805	820	4,000	820
2023-06-22	819	819	806	819	4,400	819
2023-06-21	804	815	797	815	25,000	815
2023-06-20	807	807	789	803	3,600	803
2023-06-19	790	809	790	801	6,500	801
2023-06-16	788	800	780	789	11,300	789
2023-06-15	797	797	783	788	11,900	788
2023-06-14	788	788	777	788	9,000	788
2023-06-13	794	795	773	788	18,100	788
2023-06-12	800	800	795	795	2,200	795
2023-06-09	794	800	794	798	1,800	798
2023-06-08	799	799	791	799	2,100	799
2023-06-07	795	800	790	797	2,700	797
2023-06-06	801	807	795	795	3,900	795
2023-06-05	814	814	800	803	2,300	803
2023-06-02	-	-	-	814	-	814
2023-06-01	815	815	803	814	1,800	814
2023-05-31	809	820	800	807	5,200	807
2023-05-30	815	820	809	813	1,700	813
2023-05-29	810	819	810	816	1,200	816
2023-05-26	813	821	801	810	2,000	810
2023-05-25	822	822	807	820	600	820
2023-05-24	810	825	810	811	2,500	811
2023-05-23	815	825	813	825	4,700	825
2023-05-22	819	825	789	819	27,200	819
2023-05-19	810	820	804	819	2,200	819
2023-05-18	813	824	800	820	6,700	820
2023-05-17	830	836	816	825	7,500	825
2023-05-16	821	830	818	830	4,500	830
2023-05-15	828	829	816	828	6,300	828
2023-05-12	836	850	801	828	27,600	828
2023-05-11	817	828	794	828	16,100	828
2023-05-10	800	811	792	811	16,400	811
2023-05-09	794	800	793	800	5,100	800
2023-05-08	800	810	786	794	5,300	794
2023-05-02	769	800	769	800	16,600	800
2023-05-01	765	779	763	779	2,500	779
2023-04-28	765	774	761	773	2,800	773
2023-04-27	767	775	765	775	2,500	775
2023-04-26	773	774	769	774	1,100	774
2023-04-25	762	773	762	773	2,200	773
2023-04-24	770	771	760	771	3,000	771
2023-04-21	761	771	761	764	700	764
2023-04-20	774	775	761	772	3,900	772
2023-04-19	769	771	761	770	900	770
2023-04-18	760	770	760	768	4,600	768
2023-04-17	768	768	760	763	3,700	763
2023-04-14	758	766	751	766	4,000	766
2023-04-13	757	758	756	758	3,400	758
2023-04-12	760	767	756	756	3,000	756
2023-04-11	763	763	757	762	1,300	762
2023-04-10	758	763	758	763	300	763
2023-04-07	760	760	756	758	6,800	758
2023-04-06	765	767	754	767	1,900	767
2023-04-05	760	769	759	767	1,100	767
2023-04-04	763	771	760	768	1,200	768
2023-04-03	762	762	757	760	700	760
2023-03-31	760	764	756	764	1,100	764
2023-03-30	773	776	762	765	1,500	765
2023-03-29	788	788	775	788	4,000	788
2023-03-28	783	788	776	788	2,700	788
2023-03-27	782	782	775	781	3,400	781
2023-03-24	780	782	780	782	1,300	782
2023-03-23	780	782	775	782	1,700	782
2023-03-22	779	779	775	778	800	778
2023-03-20	772	779	772	779	1,100	779
2023-03-17	764	777	764	777	600	777
2023-03-16	779	779	778	778	300	778
2023-03-15	782	782	777	779	4,500	779
2023-03-14	764	777	764	777	2,400	777
2023-03-13	762	773	762	772	2,000	772
2023-03-10	769	775	766	768	2,800	768
2023-03-09	767	776	767	774	10,100	774
2023-03-08	767	771	767	767	1,000	767
2023-03-07	774	774	765	773	700	773
2023-03-06	776	777	762	772	2,700	772
2023-03-03	768	778	765	765	1,300	765
2023-03-02	765	782	765	767	3,100	767
2023-03-01	776	776	766	766	900	766
2023-02-28	772	777	766	776	1,700	776
2023-02-27	773	777	765	777	3,000	777
2023-02-24	760	774	760	773	2,900	773
2023-02-22	763	764	756	764	4,800	764
2023-02-21	757	763	756	763	2,500	763
2023-02-20	745	756	743	755	7,700	755
2023-02-17	736	743	734	743	1,900	743
2023-02-16	739	740	733	735	5,200	735
2023-02-15	734	739	728	736	12,100	736
2023-02-14	739	749	706	737	15,500	737
2023-02-13	749	758	739	757	3,500	757
2023-02-10	761	765	750	751	10,300	751
2023-02-09	758	780	758	776	15,700	776
2023-02-08	762	762	756	762	1,100	762
2023-02-07	759	763	754	762	4,000	762
2023-02-06	763	763	758	763	600	763
2023-02-03	759	766	757	764	2,300	764
2023-02-02	763	764	758	764	2,000	764
2023-02-01	757	763	756	756	1,300	756
2023-01-31	759	762	755	762	1,400	762
2023-01-30	758	766	755	756	4,900	756
2023-01-27	767	768	761	767	600	767
2023-01-26	761	765	761	765	2,500	765
2023-01-25	768	771	761	764	1,700	764
2023-01-24	766	779	766	775	500	775
2023-01-23	778	778	774	774	400	774
2023-01-20	760	774	760	769	500	769
2023-01-19	757	765	757	765	1,000	765
2023-01-18	754	767	754	757	1,600	757
2023-01-17	785	785	740	761	6,300	761
2023-01-16	777	785	756	785	5,500	785
2023-01-13	776	776	764	775	4,500	775
2023-01-12	760	777	755	775	2,800	775
2023-01-11	755	760	753	760	1,500	760
2023-01-10	752	755	738	755	2,100	755
2023-01-06	744	752	734	752	4,700	752
2023-01-05	723	748	723	748	2,400	748
2023-01-04	725	742	717	719	6,200	719

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