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 [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,332 | 2,361 | 2,324 | 2,358 | 85,800 | 2,358 |
2023-06-07 | 2,345 | 2,378 | 2,325 | 2,332 | 95,600 | 2,332 |
2023-06-06 | 2,359 | 2,368 | 2,320 | 2,327 | 52,700 | 2,327 |
2023-06-05 | 2,391 | 2,411 | 2,368 | 2,380 | 70,300 | 2,380 |
2023-06-02 | 2,312 | 2,350 | 2,310 | 2,344 | 58,000 | 2,344 |
2023-06-01 | 2,300 | 2,335 | 2,300 | 2,312 | 55,000 | 2,312 |
2023-05-31 | 2,307 | 2,318 | 2,290 | 2,311 | 152,300 | 2,311 |
2023-05-30 | 2,365 | 2,378 | 2,330 | 2,334 | 66,100 | 2,334 |
2023-05-29 | 2,411 | 2,411 | 2,372 | 2,377 | 68,100 | 2,377 |
2023-05-26 | 2,459 | 2,459 | 2,398 | 2,398 | 84,900 | 2,398 |
2023-05-25 | 2,401 | 2,433 | 2,401 | 2,425 | 70,400 | 2,425 |
2023-05-24 | 2,431 | 2,439 | 2,415 | 2,421 | 52,000 | 2,421 |
2023-05-23 | 2,493 | 2,493 | 2,435 | 2,446 | 53,500 | 2,446 |
2023-05-22 | 2,490 | 2,490 | 2,451 | 2,480 | 64,500 | 2,480 |
2023-05-19 | 2,524 | 2,535 | 2,502 | 2,509 | 51,800 | 2,509 |
2023-05-18 | 2,540 | 2,546 | 2,516 | 2,524 | 53,200 | 2,524 |
2023-05-17 | 2,524 | 2,543 | 2,517 | 2,532 | 52,000 | 2,532 |
2023-05-16 | 2,529 | 2,529 | 2,502 | 2,524 | 47,400 | 2,524 |
2023-05-15 | 2,517 | 2,530 | 2,506 | 2,514 | 56,000 | 2,514 |
2023-05-12 | 2,452 | 2,491 | 2,435 | 2,491 | 80,000 | 2,491 |
2023-05-11 | 2,421 | 2,452 | 2,421 | 2,431 | 37,000 | 2,431 |
2023-05-10 | 2,464 | 2,464 | 2,431 | 2,431 | 34,400 | 2,431 |
2023-05-09 | 2,444 | 2,468 | 2,437 | 2,464 | 49,900 | 2,464 |
2023-05-08 | 2,417 | 2,453 | 2,412 | 2,434 | 43,800 | 2,434 |
2023-05-02 | 2,448 | 2,453 | 2,429 | 2,444 | 41,100 | 2,444 |
2023-05-01 | 2,414 | 2,438 | 2,414 | 2,429 | 42,100 | 2,429 |
2023-04-28 | 2,408 | 2,414 | 2,371 | 2,403 | 58,700 | 2,403 |
2023-04-27 | 2,351 | 2,382 | 2,349 | 2,369 | 50,200 | 2,369 |
2023-04-26 | 2,382 | 2,393 | 2,356 | 2,361 | 45,500 | 2,361 |
2023-04-25 | 2,386 | 2,409 | 2,379 | 2,398 | 52,500 | 2,398 |
2023-04-24 | 2,353 | 2,375 | 2,353 | 2,361 | 37,900 | 2,361 |
2023-04-21 | 2,348 | 2,369 | 2,337 | 2,352 | 49,800 | 2,352 |
2023-04-20 | 2,350 | 2,364 | 2,342 | 2,350 | 30,200 | 2,350 |
2023-04-19 | 2,380 | 2,380 | 2,349 | 2,355 | 42,800 | 2,355 |
2023-04-18 | 2,367 | 2,394 | 2,361 | 2,390 | 47,800 | 2,390 |
2023-04-17 | 2,360 | 2,364 | 2,338 | 2,342 | 32,600 | 2,342 |
2023-04-14 | 2,323 | 2,369 | 2,320 | 2,364 | 49,800 | 2,364 |
2023-04-13 | 2,335 | 2,355 | 2,324 | 2,344 | 40,900 | 2,344 |
2023-04-12 | 2,350 | 2,361 | 2,342 | 2,342 | 43,600 | 2,342 |
2023-04-11 | 2,355 | 2,378 | 2,347 | 2,349 | 58,500 | 2,349 |
2023-04-10 | 2,329 | 2,335 | 2,311 | 2,327 | 39,600 | 2,327 |
2023-04-07 | 2,329 | 2,340 | 2,310 | 2,310 | 44,100 | 2,310 |
2023-04-06 | 2,322 | 2,338 | 2,307 | 2,330 | 68,400 | 2,330 |
2023-04-05 | 2,404 | 2,404 | 2,343 | 2,346 | 59,100 | 2,346 |
2023-04-04 | 2,398 | 2,415 | 2,377 | 2,410 | 77,500 | 2,410 |
2023-04-03 | 2,394 | 2,405 | 2,385 | 2,395 | 66,400 | 2,395 |
2023-03-31 | 2,355 | 2,365 | 2,342 | 2,358 | 86,000 | 2,358 |
2023-03-30 | 2,330 | 2,333 | 2,310 | 2,316 | 69,700 | 2,316 |
2023-03-29 | 2,302 | 2,374 | 2,300 | 2,360 | 142,100 | 2,360 |
2023-03-28 | 2,332 | 2,332 | 2,297 | 2,302 | 65,200 | 2,302 |
2023-03-27 | 2,305 | 2,332 | 2,301 | 2,314 | 57,500 | 2,314 |
2023-03-24 | 2,281 | 2,296 | 2,273 | 2,279 | 91,600 | 2,279 |
2023-03-23 | 2,288 | 2,292 | 2,269 | 2,290 | 41,000 | 2,290 |
2023-03-22 | 2,312 | 2,321 | 2,290 | 2,300 | 75,300 | 2,300 |
2023-03-20 | 2,312 | 2,318 | 2,280 | 2,282 | 63,600 | 2,282 |
2023-03-17 | 2,311 | 2,330 | 2,303 | 2,324 | 84,600 | 2,324 |
2023-03-16 | 2,297 | 2,325 | 2,271 | 2,291 | 93,200 | 2,291 |
2023-03-15 | 2,350 | 2,363 | 2,343 | 2,348 | 56,200 | 2,348 |
2023-03-14 | 2,350 | 2,366 | 2,320 | 2,359 | 71,200 | 2,359 |
2023-03-13 | 2,391 | 2,400 | 2,365 | 2,388 | 49,300 | 2,388 |
2023-03-10 | 2,410 | 2,429 | 2,403 | 2,416 | 102,500 | 2,416 |
2023-03-09 | 2,427 | 2,459 | 2,421 | 2,443 | 49,700 | 2,443 |
2023-03-08 | 2,406 | 2,434 | 2,391 | 2,410 | 55,300 | 2,410 |
2023-03-07 | 2,414 | 2,431 | 2,397 | 2,406 | 61,000 | 2,406 |
2023-03-06 | 2,389 | 2,424 | 2,385 | 2,414 | 45,300 | 2,414 |
2023-03-03 | 2,384 | 2,400 | 2,365 | 2,386 | 74,100 | 2,386 |
2023-03-02 | 2,379 | 2,397 | 2,356 | 2,369 | 47,500 | 2,369 |
2023-03-01 | 2,361 | 2,390 | 2,356 | 2,372 | 40,200 | 2,372 |
2023-02-28 | 2,378 | 2,398 | 2,374 | 2,383 | 130,900 | 2,383 |
2023-02-27 | 2,385 | 2,385 | 2,352 | 2,355 | 34,500 | 2,355 |
2023-02-24 | 2,370 | 2,395 | 2,363 | 2,393 | 57,600 | 2,393 |
2023-02-22 | 2,375 | 2,391 | 2,348 | 2,360 | 47,500 | 2,360 |
2023-02-21 | 2,404 | 2,411 | 2,384 | 2,389 | 24,400 | 2,389 |
2023-02-20 | 2,381 | 2,410 | 2,379 | 2,404 | 30,400 | 2,404 |
2023-02-17 | 2,347 | 2,381 | 2,344 | 2,363 | 53,100 | 2,363 |
2023-02-16 | 2,356 | 2,377 | 2,352 | 2,356 | 33,400 | 2,356 |
2023-02-15 | 2,404 | 2,404 | 2,340 | 2,352 | 55,300 | 2,352 |
2023-02-14 | 2,376 | 2,390 | 2,363 | 2,384 | 51,700 | 2,384 |
2023-02-13 | 2,320 | 2,371 | 2,316 | 2,342 | 46,100 | 2,342 |
2023-02-10 | 2,320 | 2,363 | 2,320 | 2,328 | 35,400 | 2,328 |
2023-02-09 | 2,335 | 2,372 | 2,320 | 2,362 | 37,500 | 2,362 |
2023-02-08 | 2,313 | 2,356 | 2,313 | 2,348 | 89,300 | 2,348 |
2023-02-07 | 2,342 | 2,354 | 2,297 | 2,314 | 129,200 | 2,314 |
2023-02-06 | 2,418 | 2,427 | 2,304 | 2,327 | 149,700 | 2,327 |
2023-02-03 | 2,419 | 2,419 | 2,386 | 2,401 | 48,800 | 2,401 |
2023-02-02 | 2,483 | 2,487 | 2,435 | 2,445 | 39,200 | 2,445 |
2023-02-01 | 2,501 | 2,520 | 2,470 | 2,472 | 32,000 | 2,472 |
2023-01-31 | 2,482 | 2,496 | 2,470 | 2,487 | 61,300 | 2,487 |
2023-01-30 | 2,486 | 2,492 | 2,468 | 2,480 | 65,000 | 2,480 |
2023-01-27 | 2,514 | 2,530 | 2,489 | 2,494 | 43,600 | 2,494 |
2023-01-26 | 2,523 | 2,523 | 2,497 | 2,503 | 43,800 | 2,503 |
2023-01-25 | 2,490 | 2,535 | 2,485 | 2,523 | 53,400 | 2,523 |
2023-01-24 | 2,502 | 2,503 | 2,481 | 2,498 | 71,500 | 2,498 |
2023-01-23 | 2,494 | 2,494 | 2,466 | 2,480 | 68,800 | 2,480 |
2023-01-20 | 2,477 | 2,493 | 2,469 | 2,474 | 36,900 | 2,474 |
2023-01-19 | 2,471 | 2,483 | 2,461 | 2,474 | 44,100 | 2,474 |
2023-01-18 | 2,478 | 2,530 | 2,460 | 2,504 | 43,800 | 2,504 |
2023-01-17 | 2,477 | 2,490 | 2,466 | 2,474 | 32,400 | 2,474 |
2023-01-16 | 2,425 | 2,504 | 2,425 | 2,472 | 54,900 | 2,472 |
2023-01-13 | 2,460 | 2,488 | 2,434 | 2,447 | 52,800 | 2,447 |
2023-01-12 | 2,510 | 2,510 | 2,465 | 2,468 | 38,300 | 2,468 |
2023-01-11 | 2,493 | 2,540 | 2,493 | 2,515 | 43,600 | 2,515 |
2023-01-10 | 2,504 | 2,531 | 2,471 | 2,471 | 57,900 | 2,471 |
2023-01-06 | 2,460 | 2,515 | 2,460 | 2,505 | 43,900 | 2,505 |
2023-01-05 | 2,487 | 2,494 | 2,460 | 2,491 | 58,300 | 2,491 |
2023-01-04 | 2,566 | 2,568 | 2,482 | 2,506 | 63,100 | 2,506 |
分割・併合履歴 : [2021-03-30]1株→2株