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