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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,947	1,966	1,943	1,951	39,300	1,951
2021-12-29	1,933	1,954	1,928	1,954	40,600	1,954
2021-12-28	1,925	1,943	1,915	1,942	65,800	1,942
2021-12-27	1,922	1,925	1,898	1,909	50,300	1,909
2021-12-24	1,929	1,929	1,897	1,910	55,600	1,910
2021-12-23	1,932	1,932	1,915	1,917	32,500	1,917
2021-12-22	1,938	1,938	1,915	1,922	44,200	1,922
2021-12-21	1,921	1,937	1,914	1,926	79,700	1,926
2021-12-20	1,906	1,917	1,890	1,895	59,100	1,895
2021-12-17	1,940	1,944	1,904	1,914	70,500	1,914
2021-12-16	1,919	1,941	1,911	1,940	94,500	1,940
2021-12-15	1,890	1,918	1,885	1,908	100,900	1,908
2021-12-14	1,914	1,923	1,878	1,891	203,600	1,891
2021-12-13	1,951	1,952	1,934	1,940	93,100	1,940
2021-12-10	1,954	1,954	1,921	1,932	79,300	1,932
2021-12-09	1,983	1,983	1,944	1,959	58,300	1,959
2021-12-08	1,988	1,991	1,974	1,983	54,100	1,983
2021-12-07	1,955	1,987	1,940	1,983	75,600	1,983
2021-12-06	1,956	1,970	1,939	1,946	81,400	1,946
2021-12-03	1,940	1,959	1,932	1,948	75,000	1,948
2021-12-02	1,937	1,954	1,934	1,935	79,800	1,935
2021-12-01	1,910	1,952	1,905	1,935	58,700	1,935
2021-11-30	1,935	1,961	1,923	1,931	107,200	1,931
2021-11-29	1,925	1,925	1,891	1,895	79,200	1,895
2021-11-26	1,952	1,952	1,919	1,928	45,100	1,928
2021-11-25	1,938	1,955	1,936	1,952	31,000	1,952
2021-11-24	1,974	1,975	1,933	1,935	63,500	1,935
2021-11-22	1,964	1,984	1,946	1,974	63,000	1,974
2021-11-19	1,984	1,992	1,964	1,978	94,300	1,978
2021-11-18	1,982	2,002	1,977	1,984	70,000	1,984
2021-11-17	2,024	2,027	1,982	1,982	49,700	1,982
2021-11-16	2,026	2,039	2,019	2,025	62,700	2,025
2021-11-15	2,036	2,046	2,000	2,020	49,900	2,020
2021-11-12	1,999	2,029	1,993	2,000	53,300	2,000
2021-11-11	2,007	2,018	1,996	2,002	32,000	2,002
2021-11-10	2,008	2,021	1,991	2,009	49,200	2,009
2021-11-09	2,020	2,032	1,988	1,988	51,800	1,988
2021-11-08	2,055	2,057	2,025	2,026	69,500	2,026
2021-11-05	2,055	2,068	2,025	2,043	65,400	2,043
2021-11-04	2,087	2,122	2,067	2,072	100,200	2,072
2021-11-02	2,141	2,157	2,061	2,062	122,300	2,062
2021-11-01	2,190	2,200	2,152	2,183	92,800	2,183
2021-10-29	2,141	2,174	2,108	2,123	127,800	2,123
2021-10-28	2,150	2,182	2,148	2,172	47,600	2,172
2021-10-27	2,172	2,185	2,150	2,150	53,800	2,150
2021-10-26	2,159	2,181	2,152	2,169	46,700	2,169
2021-10-25	2,134	2,170	2,127	2,151	40,100	2,151
2021-10-22	2,106	2,136	2,101	2,134	43,500	2,134
2021-10-21	2,142	2,146	2,114	2,121	34,400	2,121
2021-10-20	2,160	2,167	2,144	2,154	41,400	2,154
2021-10-19	2,134	2,154	2,131	2,151	42,300	2,151
2021-10-18	2,164	2,172	2,141	2,149	75,900	2,149
2021-10-15	2,154	2,165	2,138	2,161	35,100	2,161
2021-10-14	2,114	2,127	2,101	2,122	42,200	2,122
2021-10-13	2,108	2,137	2,100	2,114	43,600	2,114
2021-10-12	2,141	2,150	2,098	2,104	61,500	2,104
2021-10-11	2,151	2,169	2,132	2,169	58,600	2,169
2021-10-08	2,159	2,176	2,154	2,173	59,200	2,173
2021-10-07	2,173	2,177	2,123	2,123	56,500	2,123
2021-10-06	2,160	2,215	2,160	2,172	68,000	2,172
2021-10-05	2,212	2,236	2,154	2,160	119,700	2,160
2021-10-04	2,224	2,241	2,189	2,213	84,900	2,213
2021-10-01	2,225	2,225	2,171	2,191	73,100	2,191
2021-09-30	2,192	2,242	2,173	2,231	91,900	2,231
2021-09-29	2,220	2,220	2,164	2,194	107,100	2,194
2021-09-28	2,317	2,318	2,265	2,279	98,300	2,279
2021-09-27	2,344	2,353	2,280	2,286	84,100	2,286
2021-09-24	2,305	2,346	2,290	2,341	153,500	2,341
2021-09-22	2,291	2,305	2,262	2,269	123,800	2,269
2021-09-21	2,304	2,313	2,264	2,267	146,600	2,267
2021-09-17	2,305	2,355	2,297	2,348	220,900	2,348
2021-09-16	2,279	2,308	2,265	2,279	125,400	2,279
2021-09-15	2,264	2,288	2,255	2,267	103,300	2,267
2021-09-14	2,260	2,290	2,254	2,288	89,100	2,288
2021-09-13	2,196	2,258	2,192	2,256	114,200	2,256
2021-09-10	2,161	2,193	2,150	2,191	186,800	2,191
2021-09-09	2,185	2,207	2,173	2,188	94,500	2,188
2021-09-08	2,218	2,218	2,190	2,202	118,900	2,202
2021-09-07	2,217	2,236	2,208	2,214	90,500	2,214
2021-09-06	2,202	2,231	2,197	2,210	96,500	2,210
2021-09-03	2,150	2,189	2,128	2,183	93,300	2,183
2021-09-02	2,133	2,140	2,115	2,140	62,700	2,140
2021-09-01	2,127	2,138	2,121	2,133	41,800	2,133
2021-08-31	2,095	2,143	2,090	2,127	64,700	2,127
2021-08-30	2,098	2,106	2,081	2,096	53,200	2,096
2021-08-27	2,075	2,090	2,065	2,074	43,000	2,074
2021-08-26	2,113	2,113	2,061	2,091	63,000	2,091
2021-08-25	2,081	2,123	2,078	2,109	93,100	2,109
2021-08-24	2,063	2,102	2,063	2,078	83,500	2,078
2021-08-23	2,013	2,075	2,009	2,063	148,900	2,063
2021-08-20	1,980	1,999	1,977	1,980	38,400	1,980
2021-08-19	1,988	1,996	1,978	1,979	44,600	1,979
2021-08-18	1,974	2,019	1,974	2,006	50,100	2,006
2021-08-17	1,972	1,985	1,966	1,968	45,300	1,968
2021-08-16	2,009	2,009	1,970	1,973	72,500	1,973
2021-08-13	2,017	2,023	2,002	2,009	36,500	2,009
2021-08-12	2,048	2,054	2,016	2,025	35,500	2,025
2021-08-11	2,058	2,058	2,021	2,042	56,200	2,042
2021-08-10	2,044	2,063	2,033	2,038	41,800	2,038
2021-08-06	2,038	2,071	2,038	2,039	57,800	2,039
2021-08-05	2,068	2,070	2,030	2,031	38,300	2,031
2021-08-04	2,034	2,084	2,034	2,058	102,600	2,058
2021-08-03	2,071	2,071	2,025	2,042	58,800	2,042
2021-08-02	2,017	2,077	2,001	2,071	107,100	2,071
2021-07-30	1,953	1,965	1,952	1,952	53,400	1,952
2021-07-29	1,995	1,997	1,972	1,975	43,000	1,975
2021-07-28	1,998	2,002	1,985	1,986	35,500	1,986
2021-07-27	2,024	2,024	2,006	2,017	49,800	2,017
2021-07-26	2,058	2,058	2,011	2,014	43,200	2,014
2021-07-21	1,985	2,023	1,981	2,009	78,400	2,009
2021-07-20	1,950	1,974	1,949	1,967	66,500	1,967
2021-07-19	1,956	1,991	1,950	1,966	74,300	1,966
2021-07-16	2,000	2,008	1,978	1,978	63,500	1,978
2021-07-15	2,025	2,030	2,014	2,018	84,600	2,018
2021-07-14	2,014	2,052	2,013	2,038	101,200	2,038
2021-07-13	2,019	2,031	2,017	2,030	98,200	2,030
2021-07-12	1,992	2,010	1,988	2,008	86,900	2,008
2021-07-09	1,933	1,959	1,921	1,952	114,200	1,952
2021-07-08	1,968	1,987	1,957	1,971	74,700	1,971
2021-07-07	1,962	1,987	1,954	1,983	83,900	1,983
2021-07-06	1,982	1,985	1,969	1,975	31,900	1,975
2021-07-05	1,998	2,000	1,971	1,977	61,900	1,977
2021-07-02	1,990	2,002	1,980	1,985	65,400	1,985
2021-07-01	1,981	1,999	1,970	1,986	93,200	1,986
2021-06-30	1,974	1,988	1,961	1,979	77,200	1,979
2021-06-29	1,967	1,980	1,955	1,958	86,500	1,958
2021-06-28	1,972	1,972	1,952	1,966	61,800	1,966
2021-06-25	1,972	1,972	1,950	1,966	44,400	1,966
2021-06-24	1,970	1,979	1,960	1,967	68,400	1,967
2021-06-23	2,008	2,008	1,962	1,969	63,800	1,969
2021-06-22	1,962	2,003	1,946	2,003	142,000	2,003
2021-06-21	1,950	1,950	1,907	1,914	126,600	1,914
2021-06-18	1,993	1,993	1,961	1,965	79,300	1,965
2021-06-17	1,982	1,986	1,966	1,970	47,900	1,970
2021-06-16	1,975	1,982	1,963	1,980	76,000	1,980
2021-06-15	1,966	1,996	1,958	1,991	74,900	1,991
2021-06-14	1,975	1,980	1,948	1,958	117,000	1,958
2021-06-11	1,985	1,988	1,955	1,965	154,800	1,965
2021-06-10	1,988	1,989	1,965	1,984	70,200	1,984
2021-06-09	2,010	2,010	1,983	1,988	65,700	1,988
2021-06-08	1,981	2,008	1,978	2,004	49,500	2,004
2021-06-07	1,981	1,982	1,965	1,981	50,300	1,981
2021-06-04	1,956	1,971	1,956	1,970	88,800	1,970
2021-06-03	1,968	1,982	1,952	1,973	141,600	1,973
2021-06-02	1,980	1,983	1,951	1,968	196,100	1,968
2021-06-01	2,010	2,018	1,985	2,007	85,700	2,007
2021-05-31	2,036	2,047	1,997	2,005	86,600	2,005
2021-05-28	2,028	2,045	2,018	2,045	112,900	2,045
2021-05-27	2,010	2,027	2,003	2,004	190,700	2,004
2021-05-26	2,051	2,051	2,014	2,021	61,800	2,021
2021-05-25	2,050	2,059	2,039	2,052	63,900	2,052
2021-05-24	2,070	2,071	2,053	2,058	102,200	2,058
2021-05-21	2,076	2,101	2,069	2,082	60,100	2,082
2021-05-20	2,094	2,102	2,081	2,083	59,300	2,083
2021-05-19	2,071	2,090	2,071	2,084	53,700	2,084
2021-05-18	2,090	2,125	2,090	2,115	47,100	2,115
2021-05-17	2,085	2,106	2,070	2,085	55,100	2,085
2021-05-14	2,053	2,126	2,053	2,109	79,800	2,109
2021-05-13	2,100	2,112	2,053	2,059	79,100	2,059
2021-05-12	2,164	2,178	2,105	2,105	84,000	2,105
2021-05-11	2,223	2,233	2,165	2,171	62,400	2,171
2021-05-10	2,237	2,248	2,218	2,240	35,300	2,240
2021-05-07	2,281	2,281	2,223	2,240	92,800	2,240
2021-05-06	2,181	2,221	2,180	2,192	74,800	2,192
2021-04-30	2,170	2,197	2,163	2,170	69,100	2,170
2021-04-28	2,182	2,188	2,163	2,166	51,300	2,166
2021-04-27	2,189	2,206	2,162	2,182	53,100	2,182
2021-04-26	2,218	2,233	2,177	2,189	63,600	2,189
2021-04-23	2,196	2,213	2,185	2,195	65,900	2,195
2021-04-22	2,210	2,229	2,189	2,203	111,000	2,203
2021-04-21	2,200	2,213	2,175	2,192	91,700	2,192
2021-04-20	2,240	2,259	2,202	2,214	93,200	2,214
2021-04-19	2,235	2,248	2,231	2,245	61,100	2,245
2021-04-16	2,238	2,259	2,217	2,244	78,500	2,244
2021-04-15	2,216	2,231	2,208	2,230	56,300	2,230
2021-04-14	2,262	2,262	2,210	2,225	95,200	2,225
2021-04-13	2,250	2,276	2,249	2,254	55,700	2,254
2021-04-12	2,280	2,292	2,240	2,255	90,500	2,255
2021-04-09	2,220	2,257	2,216	2,244	84,400	2,244
2021-04-08	2,275	2,292	2,238	2,238	74,100	2,238
2021-04-07	2,260	2,296	2,260	2,291	60,400	2,291
2021-04-06	2,322	2,325	2,253	2,257	99,000	2,257
2021-04-05	2,340	2,350	2,305	2,317	64,300	2,317
2021-04-02	2,359	2,364	2,324	2,331	43,500	2,331
2021-04-01	2,367	2,390	2,350	2,358	54,900	2,358
2021-03-31	2,349	2,382	2,336	2,353	106,400	2,353
2021-03-30	2,349	2,402	2,349	2,368	102,100	2,368
2021-03-29	4,850	4,935	4,850	4,925	86,400	2,462.50
2021-03-26	4,795	4,870	4,740	4,845	38,500	2,422.50
2021-03-25	4,780	4,795	4,730	4,760	41,900	2,380
2021-03-24	4,770	4,825	4,700	4,710	49,500	2,355
2021-03-23	4,870	4,870	4,785	4,790	23,300	2,395
2021-03-22	4,815	4,870	4,780	4,840	48,300	2,420
2021-03-19	4,890	4,935	4,830	4,880	72,600	2,440
2021-03-18	4,875	4,910	4,860	4,890	58,700	2,445
2021-03-17	4,900	4,995	4,850	4,915	74,400	2,457.50
2021-03-16	4,825	4,920	4,825	4,910	61,400	2,455
2021-03-15	4,725	4,815	4,715	4,815	84,300	2,407.50
2021-03-12	4,705	4,705	4,610	4,655	52,200	2,327.50
2021-03-11	4,630	4,695	4,600	4,635	65,700	2,317.50
2021-03-10	4,765	4,780	4,590	4,610	108,800	2,305
2021-03-09	4,550	4,600	4,490	4,520	71,000	2,260
2021-03-08	4,490	4,505	4,380	4,410	26,700	2,205
2021-03-05	4,405	4,475	4,375	4,475	59,800	2,237.50
2021-03-04	4,360	4,405	4,345	4,395	31,100	2,197.50
2021-03-03	4,380	4,440	4,315	4,405	75,400	2,202.50
2021-03-02	4,385	4,385	4,295	4,335	49,300	2,167.50
2021-03-01	4,280	4,365	4,280	4,325	57,700	2,162.50
2021-02-26	4,300	4,300	4,225	4,225	94,700	2,112.50
2021-02-25	4,360	4,375	4,315	4,315	47,100	2,157.50
2021-02-24	4,480	4,485	4,350	4,360	57,200	2,180
2021-02-22	4,580	4,595	4,520	4,540	34,400	2,270
2021-02-19	4,620	4,620	4,510	4,535	38,600	2,267.50
2021-02-18	4,650	4,650	4,535	4,580	32,500	2,290
2021-02-17	4,635	4,655	4,605	4,610	56,400	2,305
2021-02-16	4,705	4,705	4,670	4,680	40,600	2,340
2021-02-15	4,830	4,830	4,720	4,735	36,500	2,367.50
2021-02-12	4,765	4,795	4,750	4,795	50,500	2,397.50
2021-02-10	4,790	4,790	4,750	4,770	37,700	2,385
2021-02-09	4,705	4,795	4,705	4,785	54,900	2,392.50
2021-02-08	4,665	4,795	4,660	4,795	49,500	2,397.50
2021-02-05	4,580	4,700	4,580	4,650	52,400	2,325
2021-02-04	4,620	4,765	4,590	4,680	97,900	2,340
2021-02-03	4,510	4,560	4,505	4,510	42,600	2,255
2021-02-02	4,520	4,575	4,505	4,520	37,800	2,260
2021-02-01	4,515	4,565	4,505	4,530	43,300	2,265
2021-01-29	4,675	4,700	4,560	4,585	43,200	2,292.50
2021-01-28	4,670	4,720	4,610	4,665	199,400	2,332.50
2021-01-27	4,680	4,790	4,630	4,765	88,900	2,382.50
2021-01-26	4,765	4,770	4,680	4,680	70,200	2,340
2021-01-25	4,680	4,795	4,660	4,775	56,300	2,387.50
2021-01-22	4,665	4,710	4,650	4,680	50,400	2,340
2021-01-21	4,720	4,805	4,675	4,700	34,300	2,350
2021-01-20	4,700	4,750	4,655	4,725	64,600	2,362.50
2021-01-19	4,695	4,755	4,670	4,710	61,700	2,355
2021-01-18	4,625	4,705	4,605	4,680	26,700	2,340
2021-01-15	4,730	4,755	4,635	4,645	31,000	2,322.50
2021-01-14	4,630	4,740	4,630	4,730	39,800	2,365
2021-01-13	4,660	4,685	4,610	4,655	56,000	2,327.50
2021-01-12	4,675	4,770	4,675	4,730	58,800	2,365
2021-01-08	4,650	4,710	4,605	4,710	48,400	2,355
2021-01-07	4,675	4,770	4,615	4,630	57,200	2,315
2021-01-06	4,630	4,645	4,590	4,630	25,400	2,315
2021-01-05	4,670	4,670	4,610	4,630	38,200	2,315
2021-01-04	4,760	4,785	4,615	4,660	25,000	2,330

分割・併合履歴： [2021-03-30]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31