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 |
---|---|---|---|---|---|---|
2022-05-13 | 2,000 | 2,015 | 1,936 | 1,999 | 158,800 | 1,999 |
2022-05-12 | 2,114 | 2,114 | 2,034 | 2,046 | 108,600 | 2,046 |
2022-05-11 | 2,070 | 2,112 | 2,049 | 2,064 | 97,500 | 2,064 |
2022-05-10 | 2,114 | 2,127 | 2,101 | 2,115 | 83,300 | 2,115 |
2022-05-09 | 2,181 | 2,181 | 2,129 | 2,135 | 75,600 | 2,135 |
2022-05-06 | 2,158 | 2,172 | 2,142 | 2,168 | 72,000 | 2,168 |
2022-05-02 | 2,164 | 2,190 | 2,151 | 2,169 | 85,200 | 2,169 |
2022-04-28 | 2,090 | 2,173 | 2,090 | 2,171 | 125,900 | 2,171 |
2022-04-27 | 2,076 | 2,091 | 2,060 | 2,077 | 189,600 | 2,077 |
2022-04-26 | 2,100 | 2,112 | 2,086 | 2,103 | 164,000 | 2,103 |
2022-04-25 | 2,055 | 2,082 | 2,050 | 2,074 | 65,600 | 2,074 |
2022-04-22 | 2,105 | 2,114 | 2,074 | 2,100 | 88,200 | 2,100 |
2022-04-21 | 2,090 | 2,110 | 2,080 | 2,105 | 110,200 | 2,105 |
2022-04-20 | 2,056 | 2,071 | 2,051 | 2,067 | 51,700 | 2,067 |
2022-04-19 | 2,005 | 2,033 | 2,005 | 2,019 | 79,200 | 2,019 |
2022-04-18 | 2,005 | 2,021 | 1,986 | 2,017 | 48,000 | 2,017 |
2022-04-15 | 2,036 | 2,048 | 2,030 | 2,032 | 48,800 | 2,032 |
2022-04-14 | 2,028 | 2,065 | 2,028 | 2,060 | 52,000 | 2,060 |
2022-04-13 | 2,012 | 2,033 | 2,012 | 2,032 | 74,000 | 2,032 |
2022-04-12 | 2,060 | 2,069 | 2,016 | 2,022 | 86,400 | 2,022 |
2022-04-11 | 2,080 | 2,093 | 2,064 | 2,073 | 77,100 | 2,073 |
2022-04-08 | 2,091 | 2,091 | 2,059 | 2,084 | 86,600 | 2,084 |
2022-04-07 | 2,085 | 2,089 | 2,049 | 2,069 | 87,000 | 2,069 |
2022-04-06 | 2,081 | 2,127 | 2,074 | 2,098 | 146,300 | 2,098 |
2022-04-05 | 2,036 | 2,040 | 2,022 | 2,031 | 72,600 | 2,031 |
2022-04-04 | 1,997 | 2,040 | 1,997 | 2,029 | 49,400 | 2,029 |
2022-04-01 | 1,977 | 2,005 | 1,972 | 2,005 | 63,600 | 2,005 |
2022-03-31 | 2,011 | 2,017 | 1,991 | 1,995 | 104,300 | 1,995 |
2022-03-30 | 2,049 | 2,049 | 1,993 | 2,020 | 111,400 | 2,020 |
2022-03-29 | 2,070 | 2,072 | 2,053 | 2,070 | 169,000 | 2,070 |
2022-03-28 | 2,063 | 2,064 | 2,035 | 2,063 | 148,600 | 2,063 |
2022-03-25 | 2,046 | 2,051 | 2,029 | 2,040 | 148,800 | 2,040 |
2022-03-24 | 2,005 | 2,022 | 1,999 | 2,018 | 93,200 | 2,018 |
2022-03-23 | 2,016 | 2,038 | 2,004 | 2,032 | 79,300 | 2,032 |
2022-03-22 | 2,015 | 2,021 | 1,990 | 2,006 | 102,500 | 2,006 |
2022-03-18 | 2,017 | 2,020 | 1,990 | 2,000 | 92,000 | 2,000 |
2022-03-17 | 2,017 | 2,023 | 1,990 | 2,005 | 81,800 | 2,005 |
2022-03-16 | 2,020 | 2,024 | 1,972 | 1,977 | 77,400 | 1,977 |
2022-03-15 | 1,974 | 2,015 | 1,974 | 2,009 | 45,900 | 2,009 |
2022-03-14 | 2,004 | 2,004 | 1,970 | 1,970 | 57,000 | 1,970 |
2022-03-11 | 1,980 | 1,995 | 1,969 | 1,977 | 92,000 | 1,977 |
2022-03-10 | 1,986 | 2,013 | 1,962 | 1,994 | 110,300 | 1,994 |
2022-03-09 | 1,913 | 1,927 | 1,906 | 1,920 | 59,900 | 1,920 |
2022-03-08 | 1,881 | 1,921 | 1,881 | 1,906 | 92,200 | 1,906 |
2022-03-07 | 1,900 | 1,915 | 1,870 | 1,890 | 122,200 | 1,890 |
2022-03-04 | 1,939 | 1,965 | 1,936 | 1,942 | 92,500 | 1,942 |
2022-03-03 | 1,961 | 1,974 | 1,950 | 1,952 | 48,300 | 1,952 |
2022-03-02 | 1,980 | 1,980 | 1,935 | 1,935 | 101,100 | 1,935 |
2022-03-01 | 2,035 | 2,035 | 1,999 | 2,003 | 38,700 | 2,003 |
2022-02-28 | 1,990 | 2,022 | 1,990 | 2,020 | 68,300 | 2,020 |
2022-02-25 | 2,000 | 2,006 | 1,975 | 1,981 | 41,500 | 1,981 |
2022-02-24 | 1,990 | 1,997 | 1,979 | 1,992 | 67,300 | 1,992 |
2022-02-22 | 1,982 | 1,996 | 1,970 | 1,987 | 62,600 | 1,987 |
2022-02-21 | 1,965 | 1,994 | 1,956 | 1,990 | 50,100 | 1,990 |
2022-02-18 | 1,954 | 1,988 | 1,954 | 1,980 | 49,800 | 1,980 |
2022-02-17 | 1,980 | 1,984 | 1,955 | 1,974 | 55,000 | 1,974 |
2022-02-16 | 1,984 | 1,984 | 1,960 | 1,972 | 40,900 | 1,972 |
2022-02-15 | 1,944 | 1,975 | 1,938 | 1,944 | 58,100 | 1,944 |
2022-02-14 | 1,932 | 1,947 | 1,920 | 1,933 | 54,700 | 1,933 |
2022-02-10 | 1,969 | 1,981 | 1,958 | 1,966 | 42,400 | 1,966 |
2022-02-09 | 1,970 | 1,970 | 1,940 | 1,956 | 62,100 | 1,956 |
2022-02-08 | 1,973 | 1,979 | 1,947 | 1,955 | 69,300 | 1,955 |
2022-02-07 | 1,936 | 1,962 | 1,911 | 1,934 | 92,300 | 1,934 |
2022-02-04 | 1,919 | 1,962 | 1,913 | 1,951 | 58,300 | 1,951 |
2022-02-03 | 1,939 | 1,950 | 1,920 | 1,923 | 57,700 | 1,923 |
2022-02-02 | 1,893 | 1,949 | 1,893 | 1,949 | 62,200 | 1,949 |
2022-02-01 | 1,897 | 1,922 | 1,889 | 1,893 | 53,400 | 1,893 |
2022-01-31 | 1,899 | 1,911 | 1,893 | 1,902 | 28,700 | 1,902 |
2022-01-28 | 1,896 | 1,918 | 1,889 | 1,900 | 60,200 | 1,900 |
2022-01-27 | 1,927 | 1,928 | 1,853 | 1,864 | 144,200 | 1,864 |
2022-01-26 | 1,920 | 1,934 | 1,901 | 1,912 | 71,400 | 1,912 |
2022-01-25 | 1,955 | 1,957 | 1,923 | 1,931 | 81,800 | 1,931 |
2022-01-24 | 1,979 | 1,992 | 1,959 | 1,966 | 56,900 | 1,966 |
2022-01-21 | 1,960 | 1,997 | 1,957 | 1,990 | 133,700 | 1,990 |
2022-01-20 | 1,952 | 1,989 | 1,952 | 1,977 | 93,700 | 1,977 |
2022-01-19 | 1,987 | 2,001 | 1,953 | 1,957 | 143,300 | 1,957 |
2022-01-18 | 2,022 | 2,035 | 2,015 | 2,023 | 63,000 | 2,023 |
2022-01-17 | 2,010 | 2,034 | 2,010 | 2,022 | 77,600 | 2,022 |
2022-01-14 | 1,981 | 2,007 | 1,973 | 1,999 | 142,900 | 1,999 |
2022-01-13 | 1,995 | 2,008 | 1,981 | 1,981 | 61,500 | 1,981 |
2022-01-12 | 1,948 | 2,005 | 1,947 | 1,995 | 83,400 | 1,995 |
2022-01-11 | 1,938 | 1,943 | 1,923 | 1,936 | 52,300 | 1,936 |
2022-01-07 | 1,945 | 1,956 | 1,922 | 1,935 | 60,400 | 1,935 |
2022-01-06 | 1,962 | 1,974 | 1,926 | 1,932 | 116,900 | 1,932 |
2022-01-05 | 1,980 | 1,998 | 1,974 | 1,983 | 61,900 | 1,983 |
2022-01-04 | 1,961 | 1,973 | 1,953 | 1,973 | 47,000 | 1,973 |
分割・併合履歴 : [2021-03-30]1株→2株