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
2023-06-082,3322,3612,3242,35885,8002,358
2023-06-072,3452,3782,3252,33295,6002,332
2023-06-062,3592,3682,3202,32752,7002,327
2023-06-052,3912,4112,3682,38070,3002,380
2023-06-022,3122,3502,3102,34458,0002,344
2023-06-012,3002,3352,3002,31255,0002,312
2023-05-312,3072,3182,2902,311152,3002,311
2023-05-302,3652,3782,3302,33466,1002,334
2023-05-292,4112,4112,3722,37768,1002,377
2023-05-262,4592,4592,3982,39884,9002,398
2023-05-252,4012,4332,4012,42570,4002,425
2023-05-242,4312,4392,4152,42152,0002,421
2023-05-232,4932,4932,4352,44653,5002,446
2023-05-222,4902,4902,4512,48064,5002,480
2023-05-192,5242,5352,5022,50951,8002,509
2023-05-182,5402,5462,5162,52453,2002,524
2023-05-172,5242,5432,5172,53252,0002,532
2023-05-162,5292,5292,5022,52447,4002,524
2023-05-152,5172,5302,5062,51456,0002,514
2023-05-122,4522,4912,4352,49180,0002,491
2023-05-112,4212,4522,4212,43137,0002,431
2023-05-102,4642,4642,4312,43134,4002,431
2023-05-092,4442,4682,4372,46449,9002,464
2023-05-082,4172,4532,4122,43443,8002,434
2023-05-022,4482,4532,4292,44441,1002,444
2023-05-012,4142,4382,4142,42942,1002,429
2023-04-282,4082,4142,3712,40358,7002,403
2023-04-272,3512,3822,3492,36950,2002,369
2023-04-262,3822,3932,3562,36145,5002,361
2023-04-252,3862,4092,3792,39852,5002,398
2023-04-242,3532,3752,3532,36137,9002,361
2023-04-212,3482,3692,3372,35249,8002,352
2023-04-202,3502,3642,3422,35030,2002,350
2023-04-192,3802,3802,3492,35542,8002,355
2023-04-182,3672,3942,3612,39047,8002,390
2023-04-172,3602,3642,3382,34232,6002,342
2023-04-142,3232,3692,3202,36449,8002,364
2023-04-132,3352,3552,3242,34440,9002,344
2023-04-122,3502,3612,3422,34243,6002,342
2023-04-112,3552,3782,3472,34958,5002,349
2023-04-102,3292,3352,3112,32739,6002,327
2023-04-072,3292,3402,3102,31044,1002,310
2023-04-062,3222,3382,3072,33068,4002,330
2023-04-052,4042,4042,3432,34659,1002,346
2023-04-042,3982,4152,3772,41077,5002,410
2023-04-032,3942,4052,3852,39566,4002,395
2023-03-312,3552,3652,3422,35886,0002,358
2023-03-302,3302,3332,3102,31669,7002,316
2023-03-292,3022,3742,3002,360142,1002,360
2023-03-282,3322,3322,2972,30265,2002,302
2023-03-272,3052,3322,3012,31457,5002,314
2023-03-242,2812,2962,2732,27991,6002,279
2023-03-232,2882,2922,2692,29041,0002,290
2023-03-222,3122,3212,2902,30075,3002,300
2023-03-202,3122,3182,2802,28263,6002,282
2023-03-172,3112,3302,3032,32484,6002,324
2023-03-162,2972,3252,2712,29193,2002,291
2023-03-152,3502,3632,3432,34856,2002,348
2023-03-142,3502,3662,3202,35971,2002,359
2023-03-132,3912,4002,3652,38849,3002,388
2023-03-102,4102,4292,4032,416102,5002,416
2023-03-092,4272,4592,4212,44349,7002,443
2023-03-082,4062,4342,3912,41055,3002,410
2023-03-072,4142,4312,3972,40661,0002,406
2023-03-062,3892,4242,3852,41445,3002,414
2023-03-032,3842,4002,3652,38674,1002,386
2023-03-022,3792,3972,3562,36947,5002,369
2023-03-012,3612,3902,3562,37240,2002,372
2023-02-282,3782,3982,3742,383130,9002,383
2023-02-272,3852,3852,3522,35534,5002,355
2023-02-242,3702,3952,3632,39357,6002,393
2023-02-222,3752,3912,3482,36047,5002,360
2023-02-212,4042,4112,3842,38924,4002,389
2023-02-202,3812,4102,3792,40430,4002,404
2023-02-172,3472,3812,3442,36353,1002,363
2023-02-162,3562,3772,3522,35633,4002,356
2023-02-152,4042,4042,3402,35255,3002,352
2023-02-142,3762,3902,3632,38451,7002,384
2023-02-132,3202,3712,3162,34246,1002,342
2023-02-102,3202,3632,3202,32835,4002,328
2023-02-092,3352,3722,3202,36237,5002,362
2023-02-082,3132,3562,3132,34889,3002,348
2023-02-072,3422,3542,2972,314129,2002,314
2023-02-062,4182,4272,3042,327149,7002,327
2023-02-032,4192,4192,3862,40148,8002,401
2023-02-022,4832,4872,4352,44539,2002,445
2023-02-012,5012,5202,4702,47232,0002,472
2023-01-312,4822,4962,4702,48761,3002,487
2023-01-302,4862,4922,4682,48065,0002,480
2023-01-272,5142,5302,4892,49443,6002,494
2023-01-262,5232,5232,4972,50343,8002,503
2023-01-252,4902,5352,4852,52353,4002,523
2023-01-242,5022,5032,4812,49871,5002,498
2023-01-232,4942,4942,4662,48068,8002,480
2023-01-202,4772,4932,4692,47436,9002,474
2023-01-192,4712,4832,4612,47444,1002,474
2023-01-182,4782,5302,4602,50443,8002,504
2023-01-172,4772,4902,4662,47432,4002,474
2023-01-162,4252,5042,4252,47254,9002,472
2023-01-132,4602,4882,4342,44752,8002,447
2023-01-122,5102,5102,4652,46838,3002,468
2023-01-112,4932,5402,4932,51543,6002,515
2023-01-102,5042,5312,4712,47157,9002,471
2023-01-062,4602,5152,4602,50543,9002,505
2023-01-052,4872,4942,4602,49158,3002,491
2023-01-042,5662,5682,4822,50663,1002,506

分割・併合履歴 : [2021-03-30]1株→2株