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
2022-10-032,5792,6092,5682,602100,0002,602
2022-09-302,5672,5962,5602,581124,7002,581
2022-09-292,5362,5532,5002,54880,5002,548
2022-09-282,4962,5402,4802,529112,7002,529
2022-09-272,5202,5562,5152,51978,7002,519
2022-09-262,5432,5432,4832,491118,5002,491
2022-09-222,5262,5642,5142,560105,3002,560
2022-09-212,5712,5882,5482,54967,5002,549
2022-09-202,6252,6392,5862,58966,8002,589
2022-09-162,5692,6232,5692,60761,3002,607
2022-09-152,6302,6602,6092,61959,1002,619
2022-09-142,6002,6352,5962,62069,1002,620
2022-09-132,6712,6712,6502,66145,2002,661
2022-09-122,6712,6852,6552,67141,0002,671
2022-09-092,6362,6752,6362,65397,8002,653
2022-09-082,6262,6522,6082,649104,3002,649
2022-09-072,6022,6022,5522,57566,6002,575
2022-09-062,5942,6212,5512,60079,7002,600
2022-09-052,6052,6182,5812,58764,3002,587
2022-09-022,6382,6382,6002,61496,5002,614
2022-09-012,6002,6282,5902,59191,9002,591
2022-08-312,6182,6352,6072,63190,9002,631
2022-08-302,6302,6522,6302,64834,0002,648
2022-08-292,6012,6272,5822,61687,4002,616
2022-08-262,6692,6712,6472,65137,4002,651
2022-08-252,6472,6682,6432,64527,1002,645
2022-08-242,6462,6622,6422,64752,2002,647
2022-08-232,6742,6862,6492,65555,6002,655
2022-08-222,6742,7092,6742,697103,6002,697
2022-08-192,6682,6902,6602,66880,6002,668
2022-08-182,6732,6892,6102,61884,7002,618
2022-08-172,6902,7112,6562,679108,2002,679
2022-08-162,6882,6882,6382,67766,3002,677
2022-08-152,6362,6662,6362,65571,1002,655
2022-08-122,6062,6962,6062,662165,2002,662
2022-08-102,5732,5932,5522,58853,0002,588
2022-08-092,5652,5762,5462,56957,1002,569
2022-08-082,5832,5832,5532,56347,0002,563
2022-08-052,5492,5902,5492,58581,4002,585
2022-08-042,5572,5652,5372,55074,3002,550
2022-08-032,5152,5452,5032,54091,2002,540
2022-08-022,5042,5152,4762,499112,9002,499
2022-08-012,5052,6002,4872,508247,2002,508
2022-07-292,4682,4902,4532,46174,0002,461
2022-07-282,4802,5092,4462,496118,8002,496
2022-07-272,4702,4962,4702,48563,2002,485
2022-07-262,4762,4762,4502,45993,1002,459
2022-07-252,4672,4992,4672,479112,5002,479
2022-07-222,4602,4782,4532,456105,0002,456
2022-07-212,4532,4732,4402,46967,4002,469
2022-07-202,4192,4622,4112,453162,6002,453
2022-07-192,3712,3722,3322,35592,0002,355
2022-07-152,3442,3872,3392,36996,7002,369
2022-07-142,3332,3582,3172,34444,2002,344
2022-07-132,3342,3502,3132,32467,6002,324
2022-07-122,3232,3332,3052,32964,7002,329
2022-07-112,3282,3582,3202,347135,6002,347
2022-07-082,3092,3092,2722,282124,9002,282
2022-07-072,3052,3252,2902,312106,7002,312
2022-07-062,2662,3062,2662,298100,9002,298
2022-07-052,2822,3032,2632,28988,4002,289
2022-07-042,2522,2922,2392,270113,6002,270
2022-07-012,2012,2232,1972,22377,3002,223
2022-06-302,2232,2562,1832,202139,6002,202
2022-06-292,2042,2302,1862,217151,7002,217
2022-06-282,1882,2332,1832,226131,8002,226
2022-06-272,1972,2102,1792,189155,8002,189
2022-06-242,1442,1812,1292,171137,3002,171
2022-06-232,1052,1432,0912,120115,0002,120
2022-06-222,0892,1002,0762,09381,9002,093
2022-06-212,0492,1002,0462,080107,7002,080
2022-06-202,0482,0502,0142,035184,7002,035
2022-06-172,0172,0171,9712,007120,6002,007
2022-06-161,9751,9971,9741,97751,7001,977
2022-06-151,9731,9871,9681,97577,7001,975
2022-06-141,9802,0031,9741,98966,1001,989
2022-06-131,9952,0281,9942,01453,0002,014
2022-06-102,0052,0302,0052,01977,7002,019
2022-06-092,0302,0442,0232,03239,3002,032
2022-06-082,0102,0402,0042,03056,1002,030
2022-06-072,0142,0161,9971,99738,9001,997
2022-06-061,9972,0171,9872,01351,1002,013
2022-06-032,0202,0282,0062,01953,3002,019
2022-06-022,0212,0211,9871,99950,0001,999
2022-06-012,0132,0452,0132,03455,8002,034
2022-05-312,0332,0391,9942,004129,5002,004
2022-05-302,0332,0582,0152,035195,4002,035
2022-05-272,0272,0271,9872,00144,6002,001
2022-05-262,0102,0231,9911,99260,3001,992
2022-05-252,0112,0332,0052,00752,3002,007
2022-05-242,0022,0251,9932,00867,9002,008
2022-05-232,0452,0462,0082,00856,4002,008
2022-05-201,9782,0141,9782,00851,2002,008
2022-05-191,9421,9821,9421,97465,2001,974
2022-05-181,9751,9791,9541,97665,7001,976
2022-05-172,0272,0511,9671,97571,2001,975
2022-05-162,0302,0321,9882,027102,8002,027
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