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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 2,486 | 2,508 | 2,465 | 2,470 | 39,500 | 2,470 |
| 2024-09-09 | 2,468 | 2,486 | 2,453 | 2,486 | 58,300 | 2,486 |
| 2024-09-06 | 2,506 | 2,513 | 2,460 | 2,481 | 75,000 | 2,481 |
| 2024-09-05 | 2,500 | 2,515 | 2,481 | 2,498 | 78,700 | 2,498 |
| 2024-09-04 | 2,510 | 2,521 | 2,490 | 2,500 | 71,400 | 2,500 |
| 2024-09-03 | 2,540 | 2,564 | 2,536 | 2,547 | 57,400 | 2,547 |
| 2024-09-02 | 2,583 | 2,584 | 2,532 | 2,537 | 55,000 | 2,537 |
| 2024-08-30 | 2,590 | 2,618 | 2,581 | 2,585 | 89,600 | 2,585 |
| 2024-08-29 | 2,600 | 2,609 | 2,569 | 2,585 | 40,100 | 2,585 |
| 2024-08-28 | 2,597 | 2,606 | 2,578 | 2,598 | 47,200 | 2,598 |
| 2024-08-27 | 2,597 | 2,623 | 2,589 | 2,597 | 55,800 | 2,597 |
| 2024-08-26 | 2,584 | 2,586 | 2,560 | 2,576 | 49,900 | 2,576 |
| 2024-08-23 | 2,591 | 2,607 | 2,583 | 2,587 | 67,400 | 2,587 |
| 2024-08-22 | 2,588 | 2,591 | 2,561 | 2,574 | 58,000 | 2,574 |
| 2024-08-21 | 2,555 | 2,579 | 2,550 | 2,575 | 62,600 | 2,575 |
| 2024-08-20 | 2,534 | 2,566 | 2,522 | 2,556 | 68,400 | 2,556 |
| 2024-08-19 | 2,520 | 2,525 | 2,502 | 2,514 | 43,000 | 2,514 |
| 2024-08-16 | 2,514 | 2,525 | 2,493 | 2,525 | 53,900 | 2,525 |
| 2024-08-15 | 2,507 | 2,507 | 2,462 | 2,480 | 62,900 | 2,480 |
| 2024-08-14 | 2,490 | 2,490 | 2,455 | 2,489 | 103,700 | 2,489 |
| 2024-08-13 | 2,477 | 2,497 | 2,443 | 2,497 | 162,500 | 2,497 |
| 2024-08-09 | 2,473 | 2,479 | 2,403 | 2,442 | 161,900 | 2,442 |
| 2024-08-08 | 2,436 | 2,479 | 2,402 | 2,432 | 142,300 | 2,432 |
| 2024-08-07 | 2,450 | 2,525 | 2,433 | 2,486 | 250,200 | 2,486 |
| 2024-08-06 | 2,410 | 2,472 | 2,364 | 2,455 | 311,900 | 2,455 |
| 2024-08-05 | 2,410 | 2,410 | 2,226 | 2,248 | 302,100 | 2,248 |
| 2024-08-02 | 2,476 | 2,499 | 2,397 | 2,399 | 331,000 | 2,399 |
| 2024-08-01 | 2,526 | 2,532 | 2,461 | 2,482 | 196,500 | 2,482 |
| 2024-07-31 | 2,504 | 2,539 | 2,460 | 2,535 | 231,700 | 2,535 |
| 2024-07-30 | 2,480 | 2,536 | 2,451 | 2,522 | 417,100 | 2,522 |
| 2024-07-29 | 2,640 | 2,671 | 2,631 | 2,653 | 96,300 | 2,653 |
| 2024-07-26 | 2,643 | 2,659 | 2,613 | 2,626 | 122,300 | 2,626 |
| 2024-07-25 | 2,617 | 2,653 | 2,605 | 2,643 | 120,400 | 2,643 |
| 2024-07-24 | 2,660 | 2,674 | 2,614 | 2,616 | 109,500 | 2,616 |
| 2024-07-23 | 2,705 | 2,719 | 2,661 | 2,666 | 126,900 | 2,666 |
| 2024-07-22 | 2,700 | 2,714 | 2,662 | 2,705 | 109,000 | 2,705 |
| 2024-07-19 | 2,744 | 2,769 | 2,709 | 2,713 | 78,400 | 2,713 |
| 2024-07-18 | 2,665 | 2,757 | 2,662 | 2,747 | 137,500 | 2,747 |
| 2024-07-17 | 2,676 | 2,688 | 2,671 | 2,679 | 67,000 | 2,679 |
| 2024-07-16 | 2,701 | 2,702 | 2,663 | 2,666 | 71,900 | 2,666 |
| 2024-07-12 | 2,680 | 2,714 | 2,676 | 2,701 | 108,400 | 2,701 |
| 2024-07-11 | 2,665 | 2,705 | 2,665 | 2,702 | 97,200 | 2,702 |
| 2024-07-10 | 2,650 | 2,661 | 2,630 | 2,661 | 101,300 | 2,661 |
| 2024-07-09 | 2,678 | 2,689 | 2,649 | 2,653 | 166,800 | 2,653 |
| 2024-07-08 | 2,666 | 2,675 | 2,632 | 2,647 | 145,400 | 2,647 |
| 2024-07-05 | 2,709 | 2,721 | 2,667 | 2,667 | 123,000 | 2,667 |
| 2024-07-04 | 2,738 | 2,745 | 2,716 | 2,734 | 77,300 | 2,734 |
| 2024-07-03 | 2,715 | 2,752 | 2,715 | 2,738 | 105,800 | 2,738 |
| 2024-07-02 | 2,684 | 2,722 | 2,684 | 2,713 | 251,500 | 2,713 |
| 2024-07-01 | 2,728 | 2,735 | 2,664 | 2,671 | 198,700 | 2,671 |
| 2024-06-28 | 2,699 | 2,724 | 2,688 | 2,719 | 145,200 | 2,719 |
| 2024-06-27 | 2,762 | 2,764 | 2,690 | 2,699 | 185,700 | 2,699 |
| 2024-06-26 | 2,779 | 2,793 | 2,749 | 2,784 | 109,400 | 2,784 |
| 2024-06-25 | 2,776 | 2,801 | 2,766 | 2,770 | 81,700 | 2,770 |
| 2024-06-24 | 2,756 | 2,783 | 2,732 | 2,750 | 175,800 | 2,750 |
| 2024-06-21 | 2,750 | 2,782 | 2,730 | 2,740 | 576,800 | 2,740 |
| 2024-06-20 | 2,682 | 2,738 | 2,665 | 2,733 | 190,100 | 2,733 |
| 2024-06-19 | 2,655 | 2,682 | 2,649 | 2,680 | 135,600 | 2,680 |
| 2024-06-18 | 2,742 | 2,754 | 2,690 | 2,695 | 163,800 | 2,695 |
| 2024-06-17 | 2,778 | 2,778 | 2,724 | 2,733 | 123,400 | 2,733 |
| 2024-06-14 | 2,758 | 2,815 | 2,736 | 2,808 | 139,400 | 2,808 |
| 2024-06-13 | 2,836 | 2,836 | 2,760 | 2,778 | 92,400 | 2,778 |
| 2024-06-12 | 2,885 | 2,889 | 2,819 | 2,828 | 163,400 | 2,828 |
| 2024-06-11 | 2,928 | 2,944 | 2,906 | 2,907 | 77,300 | 2,907 |
| 2024-06-10 | 2,903 | 2,933 | 2,892 | 2,921 | 91,700 | 2,921 |
| 2024-06-07 | 2,835 | 2,903 | 2,824 | 2,897 | 131,400 | 2,897 |
| 2024-06-06 | 2,815 | 2,835 | 2,770 | 2,822 | 136,300 | 2,822 |
| 2024-06-05 | 2,720 | 2,811 | 2,710 | 2,811 | 126,500 | 2,811 |
| 2024-06-04 | 2,715 | 2,743 | 2,693 | 2,732 | 131,500 | 2,732 |
| 2024-06-03 | 2,687 | 2,718 | 2,670 | 2,711 | 102,000 | 2,711 |
| 2024-05-31 | 2,644 | 2,689 | 2,613 | 2,667 | 120,600 | 2,667 |
| 2024-05-30 | 2,600 | 2,640 | 2,567 | 2,640 | 103,100 | 2,640 |
| 2024-05-29 | 2,602 | 2,622 | 2,580 | 2,607 | 76,000 | 2,607 |
| 2024-05-28 | 2,621 | 2,629 | 2,604 | 2,604 | 72,800 | 2,604 |
| 2024-05-27 | 2,594 | 2,628 | 2,571 | 2,625 | 99,800 | 2,625 |
| 2024-05-24 | 2,560 | 2,583 | 2,557 | 2,570 | 75,000 | 2,570 |
| 2024-05-23 | 2,580 | 2,587 | 2,560 | 2,567 | 113,000 | 2,567 |
| 2024-05-22 | 2,613 | 2,613 | 2,566 | 2,582 | 146,100 | 2,582 |
| 2024-05-21 | 2,643 | 2,653 | 2,629 | 2,629 | 62,400 | 2,629 |
| 2024-05-20 | 2,607 | 2,634 | 2,605 | 2,628 | 75,000 | 2,628 |
| 2024-05-17 | 2,573 | 2,617 | 2,566 | 2,609 | 74,300 | 2,609 |
| 2024-05-16 | 2,595 | 2,610 | 2,570 | 2,589 | 84,500 | 2,589 |
| 2024-05-15 | 2,597 | 2,603 | 2,555 | 2,588 | 191,600 | 2,588 |
| 2024-05-14 | 2,600 | 2,617 | 2,521 | 2,580 | 269,500 | 2,580 |
| 2024-05-13 | 2,664 | 2,664 | 2,601 | 2,617 | 148,400 | 2,617 |
| 2024-05-10 | 2,677 | 2,690 | 2,648 | 2,655 | 84,000 | 2,655 |
| 2024-05-09 | 2,667 | 2,686 | 2,664 | 2,675 | 39,400 | 2,675 |
| 2024-05-08 | 2,654 | 2,674 | 2,632 | 2,650 | 42,500 | 2,650 |
| 2024-05-07 | 2,646 | 2,682 | 2,646 | 2,662 | 58,200 | 2,662 |
| 2024-05-02 | 2,674 | 2,674 | 2,637 | 2,646 | 47,800 | 2,646 |
| 2024-05-01 | 2,700 | 2,705 | 2,662 | 2,663 | 33,300 | 2,663 |
| 2024-04-30 | 2,676 | 2,715 | 2,650 | 2,695 | 71,100 | 2,695 |
| 2024-04-26 | 2,620 | 2,659 | 2,590 | 2,652 | 169,600 | 2,652 |
| 2024-04-25 | 2,681 | 2,681 | 2,619 | 2,628 | 157,400 | 2,628 |
| 2024-04-24 | 2,717 | 2,731 | 2,696 | 2,717 | 61,400 | 2,717 |
| 2024-04-23 | 2,690 | 2,740 | 2,681 | 2,700 | 44,200 | 2,700 |
| 2024-04-22 | 2,675 | 2,702 | 2,664 | 2,696 | 55,200 | 2,696 |
| 2024-04-19 | 2,626 | 2,652 | 2,594 | 2,625 | 58,600 | 2,625 |
| 2024-04-18 | 2,669 | 2,679 | 2,643 | 2,669 | 45,600 | 2,669 |
| 2024-04-17 | 2,760 | 2,760 | 2,642 | 2,649 | 98,300 | 2,649 |
| 2024-04-16 | 2,748 | 2,753 | 2,716 | 2,743 | 123,200 | 2,743 |
| 2024-04-15 | 2,736 | 2,768 | 2,730 | 2,760 | 115,000 | 2,760 |
| 2024-04-12 | 2,800 | 2,819 | 2,751 | 2,772 | 106,500 | 2,772 |
| 2024-04-11 | 2,753 | 2,817 | 2,733 | 2,798 | 144,900 | 2,798 |
| 2024-04-10 | 2,700 | 2,815 | 2,700 | 2,787 | 221,100 | 2,787 |
| 2024-04-09 | 2,631 | 2,687 | 2,627 | 2,684 | 78,300 | 2,684 |
| 2024-04-08 | 2,583 | 2,642 | 2,581 | 2,635 | 80,500 | 2,635 |
| 2024-04-05 | 2,574 | 2,592 | 2,529 | 2,563 | 64,400 | 2,563 |
| 2024-04-04 | 2,587 | 2,605 | 2,565 | 2,586 | 88,300 | 2,586 |
| 2024-04-03 | 2,557 | 2,589 | 2,548 | 2,572 | 103,200 | 2,572 |
| 2024-04-02 | 2,617 | 2,617 | 2,542 | 2,562 | 125,000 | 2,562 |
| 2024-04-01 | 2,613 | 2,625 | 2,591 | 2,613 | 79,100 | 2,613 |
| 2024-03-29 | 2,564 | 2,615 | 2,564 | 2,604 | 67,300 | 2,604 |
| 2024-03-28 | 2,625 | 2,637 | 2,543 | 2,563 | 172,300 | 2,563 |
| 2024-03-27 | 2,643 | 2,672 | 2,639 | 2,652 | 180,000 | 2,652 |
| 2024-03-26 | 2,636 | 2,650 | 2,611 | 2,637 | 146,500 | 2,637 |
| 2024-03-25 | 2,663 | 2,700 | 2,635 | 2,636 | 291,600 | 2,636 |
| 2024-03-22 | 2,674 | 2,690 | 2,666 | 2,675 | 131,700 | 2,675 |
| 2024-03-21 | 2,644 | 2,658 | 2,636 | 2,651 | 111,000 | 2,651 |
| 2024-03-19 | 2,623 | 2,635 | 2,613 | 2,633 | 112,500 | 2,633 |
| 2024-03-18 | 2,608 | 2,640 | 2,608 | 2,611 | 112,500 | 2,611 |
| 2024-03-15 | 2,562 | 2,599 | 2,561 | 2,596 | 96,000 | 2,596 |
| 2024-03-14 | 2,548 | 2,557 | 2,530 | 2,551 | 80,800 | 2,551 |
| 2024-03-13 | 2,558 | 2,560 | 2,515 | 2,548 | 86,700 | 2,548 |
| 2024-03-12 | 2,516 | 2,543 | 2,485 | 2,542 | 94,200 | 2,542 |
| 2024-03-11 | 2,514 | 2,554 | 2,510 | 2,539 | 85,400 | 2,539 |
| 2024-03-08 | 2,489 | 2,543 | 2,478 | 2,516 | 153,300 | 2,516 |
| 2024-03-07 | 2,550 | 2,552 | 2,511 | 2,520 | 92,800 | 2,520 |
| 2024-03-06 | 2,504 | 2,536 | 2,496 | 2,522 | 125,000 | 2,522 |
| 2024-03-05 | 2,487 | 2,509 | 2,476 | 2,504 | 87,900 | 2,504 |
| 2024-03-04 | 2,525 | 2,532 | 2,489 | 2,494 | 121,100 | 2,494 |
| 2024-03-01 | 2,470 | 2,503 | 2,470 | 2,498 | 106,500 | 2,498 |
| 2024-02-29 | 2,515 | 2,525 | 2,475 | 2,495 | 102,500 | 2,495 |
| 2024-02-28 | 2,548 | 2,569 | 2,509 | 2,514 | 80,600 | 2,514 |
| 2024-02-27 | 2,480 | 2,557 | 2,473 | 2,548 | 149,600 | 2,548 |
| 2024-02-26 | 2,501 | 2,501 | 2,457 | 2,468 | 146,300 | 2,468 |
| 2024-02-22 | 2,515 | 2,515 | 2,466 | 2,478 | 170,000 | 2,478 |
| 2024-02-21 | 2,484 | 2,505 | 2,475 | 2,503 | 107,400 | 2,503 |
| 2024-02-20 | 2,494 | 2,515 | 2,477 | 2,484 | 84,700 | 2,484 |
| 2024-02-19 | 2,491 | 2,510 | 2,471 | 2,490 | 104,900 | 2,490 |
| 2024-02-16 | 2,527 | 2,540 | 2,488 | 2,500 | 147,600 | 2,500 |
| 2024-02-15 | 2,533 | 2,541 | 2,474 | 2,512 | 122,000 | 2,512 |
| 2024-02-14 | 2,516 | 2,537 | 2,485 | 2,526 | 177,600 | 2,526 |
| 2024-02-13 | 2,566 | 2,574 | 2,514 | 2,546 | 195,100 | 2,546 |
| 2024-02-09 | 2,603 | 2,632 | 2,537 | 2,566 | 248,600 | 2,566 |
| 2024-02-08 | 2,650 | 2,681 | 2,601 | 2,629 | 167,500 | 2,629 |
| 2024-02-07 | 2,668 | 2,670 | 2,627 | 2,665 | 75,000 | 2,665 |
| 2024-02-06 | 2,685 | 2,694 | 2,651 | 2,668 | 68,800 | 2,668 |
| 2024-02-05 | 2,696 | 2,700 | 2,680 | 2,685 | 51,000 | 2,685 |
| 2024-02-02 | 2,710 | 2,710 | 2,680 | 2,680 | 50,300 | 2,680 |
| 2024-02-01 | 2,640 | 2,683 | 2,640 | 2,677 | 89,700 | 2,677 |
| 2024-01-31 | 2,643 | 2,677 | 2,638 | 2,677 | 56,500 | 2,677 |
| 2024-01-30 | 2,684 | 2,688 | 2,646 | 2,646 | 46,100 | 2,646 |
| 2024-01-29 | 2,650 | 2,684 | 2,650 | 2,684 | 54,600 | 2,684 |
| 2024-01-26 | 2,706 | 2,706 | 2,672 | 2,672 | 61,400 | 2,672 |
| 2024-01-25 | 2,699 | 2,709 | 2,687 | 2,706 | 67,400 | 2,706 |
| 2024-01-24 | 2,740 | 2,760 | 2,695 | 2,717 | 63,400 | 2,717 |
| 2024-01-23 | 2,716 | 2,750 | 2,701 | 2,742 | 65,900 | 2,742 |
| 2024-01-22 | 2,707 | 2,726 | 2,694 | 2,721 | 70,800 | 2,721 |
| 2024-01-19 | 2,709 | 2,720 | 2,676 | 2,691 | 77,700 | 2,691 |
| 2024-01-18 | 2,653 | 2,727 | 2,651 | 2,703 | 89,900 | 2,703 |
| 2024-01-17 | 2,726 | 2,744 | 2,676 | 2,676 | 67,900 | 2,676 |
| 2024-01-16 | 2,788 | 2,797 | 2,726 | 2,726 | 66,900 | 2,726 |
| 2024-01-15 | 2,806 | 2,810 | 2,783 | 2,794 | 63,500 | 2,794 |
| 2024-01-12 | 2,826 | 2,826 | 2,783 | 2,802 | 67,900 | 2,802 |
| 2024-01-11 | 2,814 | 2,840 | 2,792 | 2,803 | 101,600 | 2,803 |
| 2024-01-10 | 2,743 | 2,800 | 2,743 | 2,791 | 68,300 | 2,791 |
| 2024-01-09 | 2,713 | 2,751 | 2,713 | 2,745 | 79,100 | 2,745 |
| 2024-01-05 | 2,749 | 2,752 | 2,704 | 2,706 | 62,000 | 2,706 |
| 2024-01-04 | 2,738 | 2,752 | 2,688 | 2,749 | 62,000 | 2,749 |
分割・併合履歴 ： [2021-03-30]1株→2株
