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 [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,6105,6605,5505,58054,4002,790
2017-12-285,5805,6105,5405,56042,8002,780
2017-12-275,6005,6305,5705,58049,0002,790
2017-12-265,6205,6405,5805,60055,9002,800
2017-12-255,5205,5805,5005,56036,3002,780
2017-12-225,4805,5705,4705,52086,9002,760
2017-12-215,3505,4705,3305,46035,4002,730
2017-12-205,3905,4405,3505,37070,6002,685
2017-12-195,3905,4205,3105,34045,6002,670
2017-12-185,4205,4705,3605,37047,1002,685
2017-12-155,5005,5005,3705,37073,4002,685
2017-12-145,4005,4805,4005,46091,2002,730
2017-12-135,3505,4105,3305,38079,6002,690
2017-12-125,3405,3705,2905,34044,0002,670
2017-12-115,4005,4005,3205,34041,1002,670
2017-12-085,2505,3605,2505,32067,5002,660
2017-12-075,2205,3405,2205,31055,5002,655
2017-12-065,2105,2505,1805,21073,1002,605
2017-12-055,2005,2905,1505,25056,0002,625
2017-12-045,3105,3205,2105,21065,9002,605
2017-12-015,3505,3905,3105,33059,5002,665
2017-11-305,3005,3605,2705,33056,0002,665
2017-11-295,3705,4005,3005,31075,3002,655
2017-11-285,2705,3505,2705,31064,1002,655
2017-11-275,2705,2905,2305,24065,5002,620
2017-11-245,2005,2605,1405,19089,7002,595
2017-11-225,1705,2405,1305,13082,9002,565
2017-11-215,3005,3105,1805,20077,4002,600
2017-11-205,1805,2605,1705,21058,0002,605
2017-11-175,1205,2005,1205,18082,4002,590
2017-11-165,0205,2205,0205,20051,7002,600
2017-11-155,1705,2605,0905,11094,4002,555
2017-11-135,1405,2705,1405,21054,1002,605
2017-11-105,1605,2605,1605,24051,2002,620
2017-11-095,2805,3405,2005,26079,2002,630
2017-11-085,3005,3205,2605,27073,3002,635
2017-11-075,2705,3705,2505,37073,3002,685
2017-11-065,2005,3205,1705,310139,8002,655
2017-11-025,1505,2105,0805,180120,6002,590
2017-11-015,0505,1305,0105,07094,4002,535
2017-10-314,9805,0504,9554,98586,6002,492.50
2017-10-304,9154,9704,9054,965194,7002,482.50
2017-10-274,9404,9754,9154,96048,4002,480
2017-10-264,9104,9654,8604,93554,6002,467.50
2017-10-255,0005,0504,9004,910129,0002,455
2017-10-244,9955,1004,9955,08075,8002,540
2017-10-234,9955,0004,9654,98536,9002,492.50
2017-10-204,9204,9954,9154,96066,9002,480
2017-10-195,0005,0004,9304,95067,9002,475
2017-10-185,0505,0705,0205,03030,8002,515
2017-10-175,0405,0605,0105,05038,9002,525
2017-10-165,0305,0805,0105,04054,7002,520
2017-10-134,9555,0504,9255,010103,9002,505
2017-10-124,9655,0004,9604,96545,0002,482.50
2017-10-114,9305,0004,9204,96576,7002,482.50
2017-10-104,9104,9654,8654,95562,8002,477.50
2017-10-064,9204,9304,8804,91032,6002,455
2017-10-055,0005,0304,9004,90051,9002,450
2017-10-044,9705,0404,9605,04089,6002,520
2017-10-034,8655,0004,8554,970127,4002,485
2017-10-024,8854,8854,8354,84050,9002,420
2017-09-294,8504,8804,8304,83543,2002,417.50
2017-09-284,8104,8754,7554,86587,2002,432.50
2017-09-274,7704,7804,7404,75552,3002,377.50
2017-09-264,8404,9654,8254,845100,2002,422.50
2017-09-254,7904,8154,7754,81047,5002,405
2017-09-224,7654,7854,7554,76547,4002,382.50
2017-09-214,8304,8454,7754,78550,4002,392.50
2017-09-204,9604,9604,8654,86567,0002,432.50
2017-09-194,9154,9604,8804,93581,0002,467.50
2017-09-154,8854,8954,8554,86552,8002,432.50
2017-09-144,9404,9454,8554,87570,2002,437.50
2017-09-134,9554,9554,9054,91534,0002,457.50
2017-09-124,9104,9154,8904,89541,1002,447.50
2017-09-114,9154,9454,8254,84043,6002,420
2017-09-084,8154,8704,8154,84548,8002,422.50
2017-09-074,8654,8954,8104,81544,7002,407.50
2017-09-064,8104,8154,7704,80041,2002,400
2017-09-054,7504,8404,7304,81056,4002,405
2017-09-044,8154,8204,7304,73086,2002,365
2017-09-014,8604,8654,8254,84569,1002,422.50
2017-08-314,8704,8704,8154,82069,0002,410
2017-08-304,8954,9004,8504,85540,9002,427.50
2017-08-294,8704,9054,8654,88535,0002,442.50
2017-08-284,8604,9804,8604,925153,4002,462.50
2017-08-254,8104,8254,7454,79064,3002,395
2017-08-244,7704,7954,7654,78039,0002,390
2017-08-234,7904,8054,7404,75038,3002,375
2017-08-224,8154,8454,7404,75048,7002,375
2017-08-214,7804,8054,7604,77036,2002,385
2017-08-184,7804,7954,7504,75549,7002,377.50
2017-08-174,8254,8304,8054,81026,0002,405
2017-08-164,8104,8254,7804,78067,1002,390
2017-08-154,7754,7954,7304,79546,5002,397.50
2017-08-144,8154,8504,7204,725120,3002,362.50
2017-08-104,8104,9104,8054,90092,1002,450
2017-08-094,8204,8204,7604,80569,3002,402.50
2017-08-084,8804,8804,7954,82548,3002,412.50
2017-08-074,8554,8554,8154,83046,2002,415
2017-08-044,7654,8004,7604,79599,1002,397.50
2017-08-034,8304,8404,7354,765105,0002,382.50
2017-08-024,8204,8854,8004,84093,9002,420
2017-08-014,8504,9654,7254,890252,2002,445
2017-07-315,0805,1205,0305,03063,4002,515
2017-07-285,0605,0705,0105,04034,8002,520
2017-07-275,1205,1405,0305,05045,5002,525
2017-07-265,0205,1304,9805,090126,8002,545
2017-07-254,9905,0304,9905,01023,4002,505
2017-07-245,0105,0404,9905,01037,8002,505
2017-07-214,9855,0104,9405,01032,9002,505
2017-07-204,9905,0404,8655,000118,3002,500
2017-07-195,0005,0504,9655,00043,5002,500
2017-07-185,0305,0504,9755,01063,2002,505
2017-07-145,0605,0905,0305,09076,3002,545
2017-07-134,9805,1104,9755,060107,8002,530
2017-07-124,9654,9704,9304,95027,4002,475
2017-07-114,9505,0204,9504,98049,0002,490
2017-07-104,9954,9954,9254,97569,8002,487.50
2017-07-074,8804,9354,8754,92582,4002,462.50
2017-07-064,7854,9154,7854,915103,1002,457.50
2017-07-054,7804,7904,7154,775131,3002,387.50
2017-07-044,9454,9454,8254,83075,2002,415
2017-07-034,9854,9954,9104,94058,1002,470
2017-06-304,9154,9154,8654,91079,7002,455
2017-06-294,9304,9304,8754,90546,5002,452.50
2017-06-284,9304,9554,8904,90545,5002,452.50
2017-06-274,9654,9904,9354,95050,8002,475
2017-06-265,0205,0405,0005,00041,7002,500
2017-06-234,9705,0704,9705,020123,4002,510
2017-06-224,9254,9654,9154,93086,9002,465
2017-06-214,8204,9254,8204,88089,5002,440
2017-06-204,7454,8454,7304,820246,2002,410
2017-06-194,7904,8454,7104,730116,4002,365
2017-06-164,8254,8454,7704,78066,1002,390
2017-06-154,8004,8704,7754,855124,7002,427.50
2017-06-144,8004,8454,7654,76565,7002,382.50
2017-06-134,7304,7854,7254,74548,8002,372.50
2017-06-124,7654,7954,7404,78040,3002,390
2017-06-094,7804,7904,7304,77563,1002,387.50
2017-06-084,7704,8654,7704,81598,0002,407.50
2017-06-074,7754,7754,7354,77039,7002,385
2017-06-064,8504,8654,7854,79043,3002,395
2017-06-054,8804,9054,8604,88578,1002,442.50
2017-06-024,8904,8954,8604,88552,9002,442.50
2017-06-014,8304,8954,8004,87039,0002,435
2017-05-314,8104,8254,7654,79537,1002,397.50
2017-05-304,7454,8454,7354,82055,7002,410
2017-05-294,7704,8054,7354,74043,0002,370
2017-05-264,9054,9054,7604,78585,7002,392.50
2017-05-254,8604,9454,8354,900109,8002,450
2017-05-244,7804,8704,7804,860141,7002,430
2017-05-234,6504,7554,6504,735100,4002,367.50
2017-05-224,6854,7104,6504,66080,4002,330
2017-05-194,6704,7754,6354,665145,5002,332.50
2017-05-184,7454,7754,6704,725208,0002,362.50
2017-05-174,8904,9304,8354,84064,9002,420
2017-05-164,9054,9504,8954,95057,4002,475
2017-05-154,8604,9304,8604,90557,9002,452.50
2017-05-124,8704,9354,8604,905102,3002,452.50
2017-05-114,8855,0204,8754,875130,7002,437.50
2017-05-104,9154,9204,8504,87597,8002,437.50
2017-05-094,8504,9104,8204,845130,0002,422.50
2017-05-084,9054,9704,8504,96090,9002,480
2017-05-024,8454,9054,8354,90093,7002,450
2017-05-014,7454,8354,7254,820101,0002,410
2017-04-284,6904,7004,6704,67540,5002,337.50
2017-04-274,6404,6954,6354,68552,8002,342.50
2017-04-264,6304,6704,5954,64067,3002,320
2017-04-254,5904,6054,5454,57555,8002,287.50
2017-04-244,5604,5954,5354,59038,0002,295
2017-04-214,4954,5204,4504,52043,6002,260
2017-04-204,5454,5754,4854,49037,3002,245
2017-04-194,4804,5854,4804,53547,9002,267.50
2017-04-184,5004,5304,4854,53049,7002,265
2017-04-174,4104,4754,4104,46532,1002,232.50
2017-04-144,4854,4854,4004,41542,3002,207.50
2017-04-134,4754,5154,4554,50040,7002,250
2017-04-124,5104,5254,4804,51535,1002,257.50
2017-04-114,5054,5504,4954,54049,9002,270
2017-04-104,5554,5554,4904,50026,5002,250
2017-04-074,5804,6104,5204,55084,0002,275
2017-04-064,5054,5604,4354,515109,0002,257.50
2017-04-054,4554,5354,4554,50572,7002,252.50
2017-04-044,4754,5154,4504,47559,2002,237.50
2017-04-034,4854,5154,4604,48542,2002,242.50
2017-03-314,5104,5654,4604,46066,8002,230
2017-03-304,5804,5804,4854,51550,7002,257.50
2017-03-294,6054,6304,5404,57562,4002,287.50
2017-03-284,6154,6554,6004,63566,4002,317.50
2017-03-274,6254,6554,5704,57562,3002,287.50
2017-03-244,5704,6504,5654,63569,7002,317.50
2017-03-234,5204,5504,4954,55045,0002,275
2017-03-224,5004,5504,4854,49053,3002,245
2017-03-214,5504,6204,5404,59552,2002,297.50
2017-03-174,5954,6054,5604,57083,5002,285
2017-03-164,5604,6504,5454,630125,5002,315
2017-03-154,5404,5904,5054,56566,1002,282.50
2017-03-144,4904,5754,4554,54061,6002,270
2017-03-134,4804,5404,4754,47556,4002,237.50
2017-03-104,4704,5104,4654,48082,3002,240
2017-03-094,4504,4654,4154,44549,1002,222.50
2017-03-084,3604,4304,3304,42075,1002,210
2017-03-074,3354,4104,3354,38052,2002,190
2017-03-064,3454,3504,3104,31037,2002,155
2017-03-034,3854,4104,3304,34551,0002,172.50
2017-03-024,3454,3954,3004,390148,8002,195
2017-03-014,2604,3404,2354,32073,3002,160
2017-02-284,2704,3204,2254,235103,8002,117.50
2017-02-274,2704,3004,2454,26065,7002,130
2017-02-244,2354,2704,2304,26558,6002,132.50
2017-02-234,2404,2504,2004,23566,0002,117.50
2017-02-224,2404,2404,1854,22030,7002,110
2017-02-214,1504,2554,1454,22089,2002,110
2017-02-204,1454,1654,1304,15562,6002,077.50
2017-02-174,2004,2154,1604,19083,2002,095
2017-02-164,2354,2654,2054,21553,5002,107.50
2017-02-154,2204,2454,2004,24076,3002,120
2017-02-144,2404,3004,1754,175124,6002,087.50
2017-02-134,2454,2854,1854,225130,2002,112.50
2017-02-104,2904,3104,1504,215224,8002,107.50
2017-02-094,4754,4754,2504,255286,2002,127.50
2017-02-084,4254,4804,4204,47544,6002,237.50
2017-02-074,4404,4454,3304,42085,9002,210
2017-02-064,4604,4654,3704,405154,0002,202.50
2017-02-034,5704,6154,5154,57078,5002,285
2017-02-024,6704,6704,5954,63085,8002,315
2017-02-014,5904,6854,5804,67597,6002,337.50
2017-01-314,6104,6104,5254,54076,9002,270
2017-01-304,5654,6304,5454,61063,6002,305
2017-01-274,4904,5454,4604,52562,2002,262.50
2017-01-264,4954,5004,4304,45065,1002,225
2017-01-254,4204,4504,4054,43536,1002,217.50
2017-01-244,4454,4454,3454,36564,3002,182.50
2017-01-234,4404,4654,4004,44055,7002,220
2017-01-204,4604,4904,4454,45047,8002,225
2017-01-194,5104,5304,4704,47058,6002,235
2017-01-184,4804,5004,4404,50054,3002,250
2017-01-174,5904,5954,4954,51095,1002,255
2017-01-164,6104,6304,5504,58048,4002,290
2017-01-134,5604,6204,5404,60564,0002,302.50
2017-01-124,6654,6704,5954,61553,7002,307.50
2017-01-114,7104,7354,6204,65563,8002,327.50
2017-01-104,7854,8204,6954,710112,5002,355
2017-01-064,6454,7504,6304,72050,6002,360
2017-01-054,6504,6854,6304,65562,1002,327.50
2017-01-044,7204,7354,6404,680106,0002,340

分割・併合履歴 : [2021-03-30]1株→2株