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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-132,0002,0151,9361,999158,8001,999
2022-05-122,1142,1142,0342,046108,6002,046
2022-05-112,0702,1122,0492,06497,5002,064
2022-05-102,1142,1272,1012,11583,3002,115
2022-05-092,1812,1812,1292,13575,6002,135
2022-05-062,1582,1722,1422,16872,0002,168
2022-05-022,1642,1902,1512,16985,2002,169
2022-04-282,0902,1732,0902,171125,9002,171
2022-04-272,0762,0912,0602,077189,6002,077
2022-04-262,1002,1122,0862,103164,0002,103
2022-04-252,0552,0822,0502,07465,6002,074
2022-04-222,1052,1142,0742,10088,2002,100
2022-04-212,0902,1102,0802,105110,2002,105
2022-04-202,0562,0712,0512,06751,7002,067
2022-04-192,0052,0332,0052,01979,2002,019
2022-04-182,0052,0211,9862,01748,0002,017
2022-04-152,0362,0482,0302,03248,8002,032
2022-04-142,0282,0652,0282,06052,0002,060
2022-04-132,0122,0332,0122,03274,0002,032
2022-04-122,0602,0692,0162,02286,4002,022
2022-04-112,0802,0932,0642,07377,1002,073
2022-04-082,0912,0912,0592,08486,6002,084
2022-04-072,0852,0892,0492,06987,0002,069
2022-04-062,0812,1272,0742,098146,3002,098
2022-04-052,0362,0402,0222,03172,6002,031
2022-04-041,9972,0401,9972,02949,4002,029
2022-04-011,9772,0051,9722,00563,6002,005
2022-03-312,0112,0171,9911,995104,3001,995
2022-03-302,0492,0491,9932,020111,4002,020
2022-03-292,0702,0722,0532,070169,0002,070
2022-03-282,0632,0642,0352,063148,6002,063
2022-03-252,0462,0512,0292,040148,8002,040
2022-03-242,0052,0221,9992,01893,2002,018
2022-03-232,0162,0382,0042,03279,3002,032
2022-03-222,0152,0211,9902,006102,5002,006
2022-03-182,0172,0201,9902,00092,0002,000
2022-03-172,0172,0231,9902,00581,8002,005
2022-03-162,0202,0241,9721,97777,4001,977
2022-03-151,9742,0151,9742,00945,9002,009
2022-03-142,0042,0041,9701,97057,0001,970
2022-03-111,9801,9951,9691,97792,0001,977
2022-03-101,9862,0131,9621,994110,3001,994
2022-03-091,9131,9271,9061,92059,9001,920
2022-03-081,8811,9211,8811,90692,2001,906
2022-03-071,9001,9151,8701,890122,2001,890
2022-03-041,9391,9651,9361,94292,5001,942
2022-03-031,9611,9741,9501,95248,3001,952
2022-03-021,9801,9801,9351,935101,1001,935
2022-03-012,0352,0351,9992,00338,7002,003
2022-02-281,9902,0221,9902,02068,3002,020
2022-02-252,0002,0061,9751,98141,5001,981
2022-02-241,9901,9971,9791,99267,3001,992
2022-02-221,9821,9961,9701,98762,6001,987
2022-02-211,9651,9941,9561,99050,1001,990
2022-02-181,9541,9881,9541,98049,8001,980
2022-02-171,9801,9841,9551,97455,0001,974
2022-02-161,9841,9841,9601,97240,9001,972
2022-02-151,9441,9751,9381,94458,1001,944
2022-02-141,9321,9471,9201,93354,7001,933
2022-02-101,9691,9811,9581,96642,4001,966
2022-02-091,9701,9701,9401,95662,1001,956
2022-02-081,9731,9791,9471,95569,3001,955
2022-02-071,9361,9621,9111,93492,3001,934
2022-02-041,9191,9621,9131,95158,3001,951
2022-02-031,9391,9501,9201,92357,7001,923
2022-02-021,8931,9491,8931,94962,2001,949
2022-02-011,8971,9221,8891,89353,4001,893
2022-01-311,8991,9111,8931,90228,7001,902
2022-01-281,8961,9181,8891,90060,2001,900
2022-01-271,9271,9281,8531,864144,2001,864
2022-01-261,9201,9341,9011,91271,4001,912
2022-01-251,9551,9571,9231,93181,8001,931
2022-01-241,9791,9921,9591,96656,9001,966
2022-01-211,9601,9971,9571,990133,7001,990
2022-01-201,9521,9891,9521,97793,7001,977
2022-01-191,9872,0011,9531,957143,3001,957
2022-01-182,0222,0352,0152,02363,0002,023
2022-01-172,0102,0342,0102,02277,6002,022
2022-01-141,9812,0071,9731,999142,9001,999
2022-01-131,9952,0081,9811,98161,5001,981
2022-01-121,9482,0051,9471,99583,4001,995
2022-01-111,9381,9431,9231,93652,3001,936
2022-01-071,9451,9561,9221,93560,4001,935
2022-01-061,9621,9741,9261,932116,9001,932
2022-01-051,9801,9981,9741,98361,9001,983
2022-01-041,9611,9731,9531,97347,0001,973

分割・併合履歴 : [2021-03-30]1株→2株