1. HOME >
  2. 株価時系列 >
  3. 7817 >
  4. 2011年

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 [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,3222,3442,2912,34290,3001,171
2011-12-292,2802,3142,2662,29096,5001,145
2011-12-282,2022,2852,1882,27862,9001,139
2011-12-272,2102,2502,2102,21147,0001,105.50
2011-12-262,2772,2852,2432,252164,7001,126
2011-12-222,1452,2032,1072,177125,6001,088.50
2011-12-212,1382,1382,0762,09948,2001,049.50
2011-12-202,0822,1092,0752,09930,9001,049.50
2011-12-192,0582,0732,0252,05953,4001,029.50
2011-12-162,1812,1812,0752,09361,0001,046.50
2011-12-152,1502,1812,1222,18045,1001,090
2011-12-142,1512,2082,1432,15480,7001,077
2011-12-132,1972,2402,1552,183106,8001,091.50
2011-12-122,2192,2202,1692,16983,7001,084.50
2011-12-092,1332,1802,1172,15975,6001,079.50
2011-12-082,0932,1902,0702,147153,0001,073.50
2011-12-072,0562,1252,0522,12295,6001,061
2011-12-062,0102,0602,0102,05087,0001,025
2011-12-051,9902,0161,9732,00825,0001,004
2011-12-021,9812,0131,9621,99060,300995
2011-12-011,9601,9811,9441,98160,600990.50
2011-11-301,9511,9651,9121,94558,300972.50
2011-11-292,0102,0161,9641,99557,900997.50
2011-11-281,9802,0041,9181,99270,100996
2011-11-251,9732,0181,9731,99028,800995
2011-11-242,0012,0281,9581,99957,000999.50
2011-11-222,0502,0622,0202,02840,8001,014
2011-11-212,0472,1252,0312,058168,7001,029
2011-11-181,9392,0541,9352,013109,7001,006.50
2011-11-171,8951,9391,8951,93933,900969.50
2011-11-161,9401,9401,9181,92636,100963
2011-11-151,9291,9391,8991,90442,600952
2011-11-141,8801,9221,8511,91968,300959.50
2011-11-111,8281,8841,8281,85372,300926.50
2011-11-101,8201,8501,8201,82820,100914
2011-11-091,8331,8601,8291,85849,100929
2011-11-081,8551,8551,8121,81874,100909
2011-11-071,8521,8601,8411,85537,400927.50
2011-11-041,9491,9561,8511,852154,500926
2011-11-021,8831,9471,8401,909136,100954.50
2011-11-011,8601,8931,8371,84360,400921.50
2011-10-311,9381,9391,8211,852206,000926
2011-10-281,9301,9801,9261,96372,100981.50
2011-10-271,9581,9581,8881,89866,700949
2011-10-261,9091,9901,8851,95862,200979
2011-10-251,9571,9591,9021,927119,400963.50
2011-10-242,0762,0761,9401,97497,800987
2011-10-212,1282,1282,0402,07733,1001,038.50
2011-10-202,1202,1402,1042,12834,4001,064
2011-10-192,1542,1542,1372,15429,4001,077
2011-10-182,1502,1502,1052,11635,6001,058
2011-10-172,1402,1582,0502,15861,0001,079
2011-10-142,1632,1742,1102,14045,9001,070
2011-10-132,2002,2102,1322,15229,5001,076
2011-10-122,2172,2202,1272,20464,7001,102
2011-10-112,2552,2702,1122,18094,4001,090
2011-10-072,1502,2102,1502,21017,8001,105
2011-10-062,1802,2502,1562,25036,9001,125
2011-10-052,2002,2002,1002,15528,3001,077.50
2011-10-042,1742,1742,1002,12360,3001,061.50
2011-10-032,1442,2782,0792,19081,6001,095

分割・併合履歴 ： [2021-03-30]1株→2株