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 [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,5404,5754,5354,55525,8002,277.50
2018-12-274,4904,5904,4904,57550,4002,287.50
2018-12-264,2904,3904,2604,37058,6002,185
2018-12-254,3904,3904,1904,22079,2002,110
2018-12-214,5554,5654,4354,45581,7002,227.50
2018-12-204,7304,7554,6254,62572,0002,312.50
2018-12-194,8354,8604,7854,80063,5002,400
2018-12-184,7804,8654,7704,83568,6002,417.50
2018-12-174,8654,8954,8154,81548,9002,407.50
2018-12-144,8554,8704,8254,85084,5002,425
2018-12-134,8454,8904,8104,86560,6002,432.50
2018-12-124,6754,7954,6654,77553,8002,387.50
2018-12-114,6404,6654,5504,635151,9002,317.50
2018-12-104,6004,6154,5504,57051,2002,285
2018-12-074,6404,7354,6404,71059,0002,355
2018-12-064,6704,6854,6154,65041,8002,325
2018-12-054,6454,7204,6404,71533,2002,357.50
2018-12-044,8004,8154,7004,71543,1002,357.50
2018-12-034,8254,8604,8154,85035,2002,425
2018-11-304,7204,8004,7154,79553,7002,397.50
2018-11-294,7404,7854,6954,70051,6002,350
2018-11-284,6804,7304,6504,72040,4002,360
2018-11-274,6504,6954,6504,68036,8002,340
2018-11-264,5704,6354,5704,61057,7002,305
2018-11-224,4904,5904,4904,58536,4002,292.50
2018-11-214,4304,5054,4104,49035,5002,245
2018-11-204,4804,5404,4804,49030,7002,245
2018-11-194,4854,6004,4704,56054,2002,280
2018-11-164,5004,5454,4404,49056,4002,245
2018-11-154,5404,5704,5004,53042,2002,265
2018-11-144,5904,6254,5554,56042,1002,280
2018-11-134,6104,6154,5354,60045,9002,300
2018-11-124,6854,7404,6654,70543,4002,352.50
2018-11-094,7054,7704,6904,72037,2002,360
2018-11-084,7454,7804,7004,70539,2002,352.50
2018-11-074,6704,7604,6604,68075,2002,340
2018-11-064,6804,7204,6504,66530,5002,332.50
2018-11-054,6904,7254,6754,68053,8002,340
2018-11-024,5954,7354,5804,730111,2002,365
2018-11-014,5454,8054,5454,665164,5002,332.50
2018-10-314,6604,7954,6554,755107,2002,377.50
2018-10-304,5754,7554,5454,655309,2002,327.50
2018-10-294,6704,6854,5504,57584,1002,287.50
2018-10-264,7104,7204,6154,66574,9002,332.50
2018-10-254,8054,8304,6654,68576,9002,342.50
2018-10-244,8754,9104,8404,87545,0002,437.50
2018-10-234,9004,9254,8854,90076,6002,450
2018-10-224,9104,9804,8804,93560,2002,467.50
2018-10-194,9405,0004,9054,98565,7002,492.50
2018-10-185,0005,0204,9454,97567,0002,487.50
2018-10-174,9655,0504,9505,00072,7002,500
2018-10-164,8854,9454,8654,94562,9002,472.50
2018-10-155,0505,1004,9304,94052,5002,470
2018-10-125,0705,1605,0705,12082,7002,560
2018-10-115,0105,1205,0005,10085,8002,550
2018-10-105,2505,3305,1905,19064,0002,595
2018-10-095,3205,3205,2105,26075,2002,630
2018-10-055,4105,4605,3605,38045,4002,690
2018-10-045,5105,5105,3805,44044,5002,720
2018-10-035,5605,5905,4205,45076,0002,725
2018-10-025,6505,6505,5305,56049,6002,780
2018-10-015,5905,6205,5205,57038,7002,785
2018-09-285,5605,6205,5505,60054,3002,800
2018-09-275,5005,5905,5005,55077,3002,775
2018-09-265,5105,6205,4305,59097,4002,795
2018-09-255,3005,4905,2905,460106,0002,730
2018-09-215,2005,2505,2005,23047,7002,615
2018-09-205,1805,2205,1005,20039,0002,600
2018-09-195,1805,2205,1305,17047,2002,585
2018-09-185,0305,1505,0305,14028,6002,570
2018-09-144,9905,0704,9905,01072,3002,505
2018-09-134,9955,0704,9754,99040,4002,495
2018-09-125,0905,0904,9455,00036,1002,500
2018-09-115,0005,1104,9805,09038,8002,545
2018-09-104,9005,0104,8854,99027,7002,495
2018-09-074,9104,9354,8704,92532,3002,462.50
2018-09-064,9554,9554,9004,93530,2002,467.50
2018-09-054,9254,9954,9104,95537,3002,477.50
2018-09-044,9705,0104,9304,97536,5002,487.50
2018-09-035,1205,1204,9855,01030,9002,505
2018-08-315,0805,1505,0405,11032,7002,555
2018-08-305,1505,1505,0405,08032,1002,540
2018-08-295,1305,1305,0805,11021,9002,555
2018-08-285,1105,1205,0805,10030,7002,550
2018-08-275,0405,0805,0205,06033,5002,530
2018-08-244,9955,0204,9655,01026,4002,505
2018-08-234,9504,9654,9204,94020,4002,470
2018-08-224,9004,9904,8654,94052,6002,470
2018-08-214,8704,9254,8554,90027,7002,450
2018-08-204,8704,9504,8604,90035,9002,450
2018-08-174,8704,9554,8704,91028,3002,455
2018-08-164,8704,8704,8054,85043,7002,425
2018-08-154,9654,9704,8954,94035,6002,470
2018-08-144,8054,9104,7904,90529,0002,452.50
2018-08-134,8954,8954,7504,77540,2002,387.50
2018-08-104,9154,9604,8404,94052,8002,470
2018-08-094,8854,9704,8404,93551,5002,467.50
2018-08-084,8504,8854,7954,85049,6002,425
2018-08-074,8104,9004,7904,89038,1002,445
2018-08-064,8004,8554,8004,81533,3002,407.50
2018-08-034,8454,8754,7904,84061,0002,420
2018-08-024,8354,8754,7704,80053,2002,400
2018-08-015,0005,0104,7354,880155,1002,440
2018-07-314,9354,9404,7054,72583,3002,362.50
2018-07-304,9554,9554,8504,93543,9002,467.50
2018-07-274,9055,0304,9055,03055,0002,515
2018-07-264,8604,9004,8204,89054,8002,445
2018-07-254,8154,8154,7304,76528,4002,382.50
2018-07-244,6954,7754,6754,75054,5002,375
2018-07-234,6504,7054,6504,66529,9002,332.50
2018-07-204,6454,7004,6454,69535,6002,347.50
2018-07-194,6904,7404,6604,67054,1002,335
2018-07-184,7804,8604,7454,76046,3002,380
2018-07-174,8204,8204,7504,78060,1002,390
2018-07-134,8004,8554,7704,80532,0002,402.50
2018-07-124,7054,7954,6954,77540,0002,387.50
2018-07-114,7104,7404,6354,70544,1002,352.50
2018-07-104,7204,7754,6704,75050,4002,375
2018-07-094,6704,6904,6304,65015,6002,325
2018-07-064,7304,7654,6654,67035,1002,335
2018-07-054,7404,7654,6904,71551,0002,357.50
2018-07-044,5954,7154,5954,68540,4002,342.50
2018-07-034,6854,6854,5704,61051,2002,305
2018-07-024,6954,7254,6204,62535,9002,312.50
2018-06-294,8454,8454,7404,75040,3002,375
2018-06-284,7454,8054,7354,80546,6002,402.50
2018-06-274,7204,7904,6904,75042,4002,375
2018-06-264,6754,7354,6354,72051,4002,360
2018-06-254,7104,7354,6254,66046,2002,330
2018-06-224,7954,8304,7104,72565,3002,362.50
2018-06-214,8654,8654,8004,82556,5002,412.50
2018-06-204,8604,9104,8304,88044,4002,440
2018-06-194,7754,8654,7354,76559,1002,382.50
2018-06-184,8004,8654,7704,77588,8002,387.50
2018-06-155,0205,0304,8204,82580,5002,412.50
2018-06-144,9505,0304,9504,96042,5002,480
2018-06-134,9905,0204,9555,00055,1002,500
2018-06-125,0805,1405,0205,02069,1002,510
2018-06-115,1205,1705,0705,14032,6002,570
2018-06-085,0605,1505,0605,12067,6002,560
2018-06-075,0705,1105,0205,03039,6002,515
2018-06-065,0205,1305,0205,12059,9002,560
2018-06-055,0205,1405,0005,10048,2002,550
2018-06-045,0205,0805,0105,07079,3002,535
2018-06-014,9355,0204,9255,00041,5002,500
2018-05-314,9704,9854,9404,95558,9002,477.50
2018-05-304,9605,0004,9104,97074,2002,485
2018-05-295,1905,1905,0605,08055,3002,540
2018-05-285,2605,2705,1805,19023,6002,595
2018-05-255,2405,3205,2305,27034,4002,635
2018-05-245,3205,3405,2605,27066,2002,635
2018-05-235,2805,2805,2205,28038,6002,640
2018-05-225,2405,3205,2205,30035,7002,650
2018-05-215,2605,2905,2105,23045,1002,615
2018-05-185,2605,3405,2405,33076,7002,665
2018-05-175,1305,2205,1005,21073,0002,605
2018-05-165,1105,1505,0805,11043,7002,555
2018-05-155,1505,1705,1305,16049,2002,580
2018-05-145,1305,2205,1305,16034,6002,580
2018-05-115,1605,3005,1605,26067,8002,630
2018-05-105,3505,3605,0305,16095,7002,580
2018-05-095,5005,5205,3605,37037,1002,685
2018-05-085,3605,5005,3605,47038,4002,735
2018-05-075,3505,3805,3105,36030,9002,680
2018-05-025,3905,4605,3505,45045,4002,725
2018-05-015,4405,4405,3705,39022,0002,695
2018-04-275,4205,4505,3905,44025,2002,720
2018-04-265,4205,4405,3505,42053,1002,710
2018-04-255,3105,3605,3005,35047,0002,675
2018-04-245,3605,3705,3005,33028,1002,665
2018-04-235,3605,3605,2905,33026,6002,665
2018-04-205,4505,4505,3505,37040,3002,685
2018-04-195,5205,5205,3805,39052,0002,695
2018-04-185,4005,5305,3805,52068,1002,760
2018-04-175,5005,5005,3805,39035,4002,695
2018-04-165,4205,5205,4205,51035,7002,755
2018-04-135,4905,5005,3505,39062,0002,695
2018-04-125,4905,5105,4505,48032,9002,740
2018-04-115,5205,5205,3805,42050,7002,710
2018-04-105,5105,6005,4905,52055,8002,760
2018-04-095,5405,5405,4805,50036,2002,750
2018-04-065,5305,5705,5005,51033,9002,755
2018-04-055,5505,5605,4905,53039,9002,765
2018-04-045,4005,4905,3805,48055,2002,740
2018-04-035,3605,4105,3305,36053,7002,680
2018-03-305,4605,4605,3605,43050,2002,715
2018-03-295,4805,4905,3005,36063,4002,680
2018-03-285,3905,4205,3205,39056,6002,695
2018-03-275,5305,5605,4305,47083,7002,735
2018-03-265,5205,5305,4505,49062,7002,745
2018-03-235,5505,5505,4305,51083,1002,755
2018-03-225,4705,5705,4405,56060,4002,780
2018-03-205,4305,4605,3805,43063,8002,715
2018-03-195,5105,5205,3605,45055,6002,725
2018-03-165,5505,5605,5105,54045,0002,770
2018-03-155,5505,5705,5005,55043,0002,775
2018-03-145,5505,6205,5405,59043,5002,795
2018-03-135,5305,5905,4905,57028,2002,785
2018-03-125,5105,5805,5005,57038,1002,785
2018-03-095,5005,5405,4205,45059,6002,725
2018-03-085,4105,4605,4005,42029,7002,710
2018-03-075,4505,5005,3705,40058,3002,700
2018-03-065,4605,5305,4605,49025,4002,745
2018-03-055,5005,5505,4005,42022,1002,710
2018-03-025,5105,6305,4505,52097,9002,760
2018-03-015,5505,6005,5105,56053,8002,780
2018-02-285,5705,6405,5505,55069,5002,775
2018-02-275,6105,6605,6005,64048,0002,820
2018-02-265,5605,6405,5505,59050,7002,795
2018-02-235,6505,6705,4505,48080,4002,740
2018-02-225,7805,7905,6405,65062,2002,825
2018-02-215,7605,7705,7105,72035,2002,860
2018-02-205,6905,7705,6805,76047,9002,880
2018-02-195,5205,6905,5005,69063,3002,845
2018-02-165,4405,5205,4205,44043,0002,720
2018-02-155,3105,4405,2705,39085,7002,695
2018-02-145,3105,3105,1505,230117,2002,615
2018-02-135,3405,3705,2405,260174,9002,630
2018-02-095,1605,3605,1405,350142,8002,675
2018-02-085,1805,3005,1805,250141,9002,625
2018-02-075,4705,4805,1605,180262,8002,590
2018-02-065,5105,5805,3905,510147,4002,755
2018-02-055,7505,7705,6505,67088,1002,835
2018-02-025,8105,8705,8005,85069,4002,925
2018-02-015,8005,9205,7605,91083,6002,955
2018-01-315,7505,7905,7205,75093,2002,875
2018-01-305,7205,7705,7205,75084,0002,875
2018-01-295,7005,7505,6805,72061,7002,860
2018-01-265,7305,7705,7005,74075,0002,870
2018-01-255,6705,6905,6305,65047,5002,825
2018-01-245,6805,7405,6505,71041,2002,855
2018-01-235,7505,7605,6805,69048,9002,845
2018-01-225,6605,7005,6105,68050,4002,840
2018-01-195,7405,7905,6305,66054,9002,830
2018-01-185,6105,7505,6105,670108,1002,835
2018-01-175,5005,6005,4905,55075,2002,775
2018-01-165,6005,6005,5105,54042,3002,770
2018-01-155,6305,6805,5905,61040,6002,805
2018-01-125,5705,6405,5405,62048,8002,810
2018-01-115,5705,6105,5105,59063,7002,795
2018-01-105,6205,6405,5805,61042,5002,805
2018-01-095,7505,7605,6105,65088,0002,825
2018-01-055,7305,7305,6705,72047,4002,860
2018-01-045,6605,7405,6305,73063,9002,865

分割・併合履歴 : [2021-03-30]1株→2株