7817 パラマウントベッドホールディングス(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 | 2,348 | 2,366 | 2,290 | 2,320 | 184,000 | 2,320 |
| 2025-04-03 | 2,400 | 2,427 | 2,386 | 2,398 | 96,500 | 2,398 |
| 2025-04-02 | 2,503 | 2,503 | 2,461 | 2,471 | 88,800 | 2,471 |
| 2025-04-01 | 2,500 | 2,513 | 2,491 | 2,499 | 92,000 | 2,499 |
| 2025-03-31 | 2,516 | 2,520 | 2,475 | 2,484 | 142,100 | 2,484 |
| 2025-03-28 | 2,550 | 2,562 | 2,526 | 2,537 | 213,600 | 2,537 |
| 2025-03-27 | 2,585 | 2,621 | 2,577 | 2,612 | 274,000 | 2,612 |
| 2025-03-26 | 2,587 | 2,609 | 2,580 | 2,595 | 186,900 | 2,595 |
| 2025-03-25 | 2,586 | 2,600 | 2,563 | 2,587 | 147,900 | 2,587 |
| 2025-03-24 | 2,597 | 2,600 | 2,568 | 2,579 | 140,900 | 2,579 |
| 2025-03-21 | 2,566 | 2,645 | 2,564 | 2,600 | 320,900 | 2,600 |
| 2025-03-19 | 2,591 | 2,609 | 2,581 | 2,585 | 168,800 | 2,585 |
| 2025-03-18 | 2,587 | 2,617 | 2,578 | 2,591 | 228,000 | 2,591 |
| 2025-03-17 | 2,573 | 2,600 | 2,567 | 2,587 | 136,300 | 2,587 |
| 2025-03-14 | 2,536 | 2,579 | 2,522 | 2,563 | 216,200 | 2,563 |
| 2025-03-13 | 2,560 | 2,575 | 2,539 | 2,553 | 230,700 | 2,553 |
| 2025-03-12 | 2,600 | 2,623 | 2,560 | 2,573 | 175,600 | 2,573 |
| 2025-03-11 | 2,616 | 2,662 | 2,616 | 2,641 | 173,500 | 2,641 |
| 2025-03-10 | 2,633 | 2,655 | 2,615 | 2,638 | 153,800 | 2,638 |
| 2025-03-07 | 2,630 | 2,650 | 2,598 | 2,633 | 142,500 | 2,633 |
| 2025-03-06 | 2,659 | 2,671 | 2,650 | 2,663 | 121,800 | 2,663 |
| 2025-03-05 | 2,668 | 2,668 | 2,641 | 2,644 | 97,300 | 2,644 |
| 2025-03-04 | 2,665 | 2,682 | 2,645 | 2,657 | 106,500 | 2,657 |
| 2025-03-03 | 2,650 | 2,670 | 2,643 | 2,656 | 93,900 | 2,656 |
| 2025-02-28 | 2,629 | 2,642 | 2,583 | 2,632 | 299,300 | 2,632 |
| 2025-02-27 | 2,616 | 2,630 | 2,608 | 2,630 | 110,400 | 2,630 |
| 2025-02-26 | 2,678 | 2,686 | 2,624 | 2,639 | 100,700 | 2,639 |
| 2025-02-25 | 2,639 | 2,686 | 2,629 | 2,679 | 98,900 | 2,679 |
| 2025-02-21 | 2,634 | 2,638 | 2,608 | 2,625 | 60,000 | 2,625 |
| 2025-02-20 | 2,681 | 2,692 | 2,628 | 2,637 | 64,000 | 2,637 |
| 2025-02-19 | 2,714 | 2,739 | 2,689 | 2,689 | 88,300 | 2,689 |
| 2025-02-18 | 2,701 | 2,701 | 2,684 | 2,691 | 72,900 | 2,691 |
| 2025-02-17 | 2,696 | 2,707 | 2,683 | 2,707 | 59,200 | 2,707 |
| 2025-02-14 | 2,709 | 2,721 | 2,692 | 2,712 | 44,900 | 2,712 |
| 2025-02-13 | 2,699 | 2,744 | 2,699 | 2,733 | 54,600 | 2,733 |
| 2025-02-12 | 2,747 | 2,747 | 2,689 | 2,696 | 81,600 | 2,696 |
| 2025-02-10 | 2,751 | 2,755 | 2,725 | 2,731 | 69,200 | 2,731 |
| 2025-02-07 | 2,821 | 2,825 | 2,751 | 2,761 | 79,700 | 2,761 |
| 2025-02-06 | 2,724 | 2,827 | 2,719 | 2,809 | 154,600 | 2,809 |
| 2025-02-05 | 2,719 | 2,727 | 2,690 | 2,692 | 89,000 | 2,692 |
| 2025-02-04 | 2,739 | 2,766 | 2,710 | 2,710 | 82,200 | 2,710 |
| 2025-02-03 | 2,778 | 2,797 | 2,720 | 2,739 | 124,300 | 2,739 |
| 2025-01-31 | 2,840 | 2,864 | 2,806 | 2,806 | 110,300 | 2,806 |
| 2025-01-30 | 2,828 | 2,876 | 2,823 | 2,865 | 92,200 | 2,865 |
| 2025-01-29 | 2,860 | 2,868 | 2,825 | 2,847 | 91,800 | 2,847 |
| 2025-01-28 | 2,849 | 2,894 | 2,849 | 2,880 | 151,900 | 2,880 |
| 2025-01-27 | 2,790 | 2,859 | 2,787 | 2,846 | 207,600 | 2,846 |
| 2025-01-24 | 2,727 | 2,780 | 2,706 | 2,766 | 163,400 | 2,766 |
| 2025-01-23 | 2,650 | 2,701 | 2,646 | 2,696 | 135,600 | 2,696 |
| 2025-01-22 | 2,672 | 2,678 | 2,659 | 2,667 | 76,800 | 2,667 |
| 2025-01-21 | 2,636 | 2,670 | 2,636 | 2,657 | 103,800 | 2,657 |
| 2025-01-20 | 2,618 | 2,645 | 2,618 | 2,636 | 59,300 | 2,636 |
| 2025-01-17 | 2,600 | 2,624 | 2,598 | 2,610 | 75,400 | 2,610 |
| 2025-01-16 | 2,616 | 2,639 | 2,614 | 2,619 | 71,000 | 2,619 |
| 2025-01-15 | 2,602 | 2,624 | 2,596 | 2,619 | 103,200 | 2,619 |
| 2025-01-14 | 2,635 | 2,638 | 2,592 | 2,602 | 237,100 | 2,602 |
| 2025-01-10 | 2,660 | 2,666 | 2,627 | 2,639 | 149,300 | 2,639 |
| 2025-01-09 | 2,686 | 2,700 | 2,672 | 2,683 | 202,400 | 2,683 |
| 2025-01-08 | 2,705 | 2,705 | 2,648 | 2,686 | 205,500 | 2,686 |
| 2025-01-07 | 2,739 | 2,739 | 2,707 | 2,712 | 145,200 | 2,712 |
| 2025-01-06 | 2,719 | 2,734 | 2,710 | 2,728 | 133,800 | 2,728 |
分割・併合履歴 ： [2021-03-30]1株→2株