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
2022-12-30	2,584	2,624	2,565	2,578	53,900	2,578
2022-12-29	2,587	2,595	2,533	2,584	48,800	2,584
2022-12-28	2,550	2,563	2,526	2,562	45,200	2,562
2022-12-27	2,562	2,575	2,538	2,565	23,400	2,565
2022-12-26	2,575	2,580	2,528	2,543	21,400	2,543
2022-12-23	2,523	2,570	2,518	2,562	42,300	2,562
2022-12-22	2,511	2,546	2,491	2,546	70,300	2,546
2022-12-21	2,546	2,558	2,500	2,508	80,200	2,508
2022-12-20	2,546	2,595	2,518	2,546	80,100	2,546
2022-12-19	2,530	2,548	2,523	2,531	36,800	2,531
2022-12-16	2,556	2,567	2,538	2,547	69,100	2,547
2022-12-15	2,569	2,596	2,560	2,577	35,500	2,577
2022-12-14	2,608	2,610	2,575	2,599	35,800	2,599
2022-12-13	2,615	2,615	2,591	2,599	35,200	2,599
2022-12-12	2,580	2,585	2,557	2,570	69,700	2,570
2022-12-09	2,549	2,590	2,547	2,585	73,900	2,585
2022-12-08	2,608	2,608	2,548	2,576	55,600	2,576
2022-12-07	2,510	2,578	2,510	2,571	65,400	2,571
2022-12-06	2,581	2,581	2,523	2,531	81,100	2,531
2022-12-05	2,618	2,618	2,560	2,590	66,400	2,590
2022-12-02	2,654	2,654	2,603	2,627	79,700	2,627
2022-12-01	2,731	2,736	2,668	2,704	70,400	2,704
2022-11-30	2,700	2,742	2,674	2,681	124,800	2,681
2022-11-29	2,720	2,727	2,695	2,714	104,500	2,714
2022-11-28	2,734	2,757	2,718	2,718	70,000	2,718
2022-11-25	2,720	2,741	2,668	2,730	71,200	2,730
2022-11-24	2,680	2,717	2,680	2,704	106,000	2,704
2022-11-22	2,590	2,662	2,590	2,658	81,700	2,658
2022-11-21	2,598	2,598	2,574	2,586	36,400	2,586
2022-11-18	2,582	2,593	2,575	2,586	47,300	2,586
2022-11-17	2,576	2,599	2,565	2,579	40,000	2,579
2022-11-16	2,581	2,598	2,554	2,576	52,400	2,576
2022-11-15	2,607	2,607	2,575	2,580	47,400	2,580
2022-11-14	2,606	2,606	2,556	2,575	54,600	2,575
2022-11-11	2,679	2,680	2,611	2,620	68,500	2,620
2022-11-10	2,545	2,635	2,545	2,630	116,100	2,630
2022-11-09	2,560	2,583	2,540	2,571	75,300	2,571
2022-11-08	2,500	2,529	2,491	2,518	55,600	2,518
2022-11-07	2,493	2,505	2,469	2,494	52,900	2,494
2022-11-04	2,501	2,508	2,444	2,465	96,600	2,465
2022-11-02	2,486	2,574	2,465	2,555	141,600	2,555
2022-11-01	2,613	2,613	2,455	2,463	220,200	2,463
2022-10-31	2,612	2,660	2,608	2,648	133,800	2,648
2022-10-28	2,586	2,642	2,574	2,612	324,000	2,612
2022-10-27	2,657	2,666	2,588	2,609	99,100	2,609
2022-10-26	2,663	2,663	2,638	2,653	77,100	2,653
2022-10-25	2,642	2,664	2,625	2,643	63,400	2,643
2022-10-24	2,675	2,675	2,613	2,623	49,600	2,623
2022-10-21	2,654	2,682	2,646	2,648	40,800	2,648
2022-10-20	2,668	2,681	2,656	2,667	58,900	2,667
2022-10-19	2,672	2,699	2,672	2,689	35,900	2,689
2022-10-18	2,671	2,686	2,647	2,676	53,200	2,676
2022-10-17	2,658	2,677	2,629	2,629	73,800	2,629
2022-10-14	2,683	2,701	2,645	2,683	121,300	2,683
2022-10-13	2,661	2,678	2,637	2,637	63,200	2,637
2022-10-12	2,649	2,678	2,641	2,661	79,100	2,661
2022-10-11	2,657	2,666	2,624	2,642	103,200	2,642
2022-10-07	2,681	2,710	2,671	2,683	74,100	2,683
2022-10-06	2,695	2,730	2,685	2,701	117,900	2,701
2022-10-05	2,697	2,699	2,666	2,684	114,600	2,684
2022-10-04	2,646	2,707	2,646	2,703	109,000	2,703
2022-10-03	2,579	2,609	2,568	2,602	100,000	2,602
2022-09-30	2,567	2,596	2,560	2,581	124,700	2,581
2022-09-29	2,536	2,553	2,500	2,548	80,500	2,548
2022-09-28	2,496	2,540	2,480	2,529	112,700	2,529
2022-09-27	2,520	2,556	2,515	2,519	78,700	2,519
2022-09-26	2,543	2,543	2,483	2,491	118,500	2,491
2022-09-22	2,526	2,564	2,514	2,560	105,300	2,560
2022-09-21	2,571	2,588	2,548	2,549	67,500	2,549
2022-09-20	2,625	2,639	2,586	2,589	66,800	2,589
2022-09-16	2,569	2,623	2,569	2,607	61,300	2,607
2022-09-15	2,630	2,660	2,609	2,619	59,100	2,619
2022-09-14	2,600	2,635	2,596	2,620	69,100	2,620
2022-09-13	2,671	2,671	2,650	2,661	45,200	2,661
2022-09-12	2,671	2,685	2,655	2,671	41,000	2,671
2022-09-09	2,636	2,675	2,636	2,653	97,800	2,653
2022-09-08	2,626	2,652	2,608	2,649	104,300	2,649
2022-09-07	2,602	2,602	2,552	2,575	66,600	2,575
2022-09-06	2,594	2,621	2,551	2,600	79,700	2,600
2022-09-05	2,605	2,618	2,581	2,587	64,300	2,587
2022-09-02	2,638	2,638	2,600	2,614	96,500	2,614
2022-09-01	2,600	2,628	2,590	2,591	91,900	2,591
2022-08-31	2,618	2,635	2,607	2,631	90,900	2,631
2022-08-30	2,630	2,652	2,630	2,648	34,000	2,648
2022-08-29	2,601	2,627	2,582	2,616	87,400	2,616
2022-08-26	2,669	2,671	2,647	2,651	37,400	2,651
2022-08-25	2,647	2,668	2,643	2,645	27,100	2,645
2022-08-24	2,646	2,662	2,642	2,647	52,200	2,647
2022-08-23	2,674	2,686	2,649	2,655	55,600	2,655
2022-08-22	2,674	2,709	2,674	2,697	103,600	2,697
2022-08-19	2,668	2,690	2,660	2,668	80,600	2,668
2022-08-18	2,673	2,689	2,610	2,618	84,700	2,618
2022-08-17	2,690	2,711	2,656	2,679	108,200	2,679
2022-08-16	2,688	2,688	2,638	2,677	66,300	2,677
2022-08-15	2,636	2,666	2,636	2,655	71,100	2,655
2022-08-12	2,606	2,696	2,606	2,662	165,200	2,662
2022-08-10	2,573	2,593	2,552	2,588	53,000	2,588
2022-08-09	2,565	2,576	2,546	2,569	57,100	2,569
2022-08-08	2,583	2,583	2,553	2,563	47,000	2,563
2022-08-05	2,549	2,590	2,549	2,585	81,400	2,585
2022-08-04	2,557	2,565	2,537	2,550	74,300	2,550
2022-08-03	2,515	2,545	2,503	2,540	91,200	2,540
2022-08-02	2,504	2,515	2,476	2,499	112,900	2,499
2022-08-01	2,505	2,600	2,487	2,508	247,200	2,508
2022-07-29	2,468	2,490	2,453	2,461	74,000	2,461
2022-07-28	2,480	2,509	2,446	2,496	118,800	2,496
2022-07-27	2,470	2,496	2,470	2,485	63,200	2,485
2022-07-26	2,476	2,476	2,450	2,459	93,100	2,459
2022-07-25	2,467	2,499	2,467	2,479	112,500	2,479
2022-07-22	2,460	2,478	2,453	2,456	105,000	2,456
2022-07-21	2,453	2,473	2,440	2,469	67,400	2,469
2022-07-20	2,419	2,462	2,411	2,453	162,600	2,453
2022-07-19	2,371	2,372	2,332	2,355	92,000	2,355
2022-07-15	2,344	2,387	2,339	2,369	96,700	2,369
2022-07-14	2,333	2,358	2,317	2,344	44,200	2,344
2022-07-13	2,334	2,350	2,313	2,324	67,600	2,324
2022-07-12	2,323	2,333	2,305	2,329	64,700	2,329
2022-07-11	2,328	2,358	2,320	2,347	135,600	2,347
2022-07-08	2,309	2,309	2,272	2,282	124,900	2,282
2022-07-07	2,305	2,325	2,290	2,312	106,700	2,312
2022-07-06	2,266	2,306	2,266	2,298	100,900	2,298
2022-07-05	2,282	2,303	2,263	2,289	88,400	2,289
2022-07-04	2,252	2,292	2,239	2,270	113,600	2,270
2022-07-01	2,201	2,223	2,197	2,223	77,300	2,223
2022-06-30	2,223	2,256	2,183	2,202	139,600	2,202
2022-06-29	2,204	2,230	2,186	2,217	151,700	2,217
2022-06-28	2,188	2,233	2,183	2,226	131,800	2,226
2022-06-27	2,197	2,210	2,179	2,189	155,800	2,189
2022-06-24	2,144	2,181	2,129	2,171	137,300	2,171
2022-06-23	2,105	2,143	2,091	2,120	115,000	2,120
2022-06-22	2,089	2,100	2,076	2,093	81,900	2,093
2022-06-21	2,049	2,100	2,046	2,080	107,700	2,080
2022-06-20	2,048	2,050	2,014	2,035	184,700	2,035
2022-06-17	2,017	2,017	1,971	2,007	120,600	2,007
2022-06-16	1,975	1,997	1,974	1,977	51,700	1,977
2022-06-15	1,973	1,987	1,968	1,975	77,700	1,975
2022-06-14	1,980	2,003	1,974	1,989	66,100	1,989
2022-06-13	1,995	2,028	1,994	2,014	53,000	2,014
2022-06-10	2,005	2,030	2,005	2,019	77,700	2,019
2022-06-09	2,030	2,044	2,023	2,032	39,300	2,032
2022-06-08	2,010	2,040	2,004	2,030	56,100	2,030
2022-06-07	2,014	2,016	1,997	1,997	38,900	1,997
2022-06-06	1,997	2,017	1,987	2,013	51,100	2,013
2022-06-03	2,020	2,028	2,006	2,019	53,300	2,019
2022-06-02	2,021	2,021	1,987	1,999	50,000	1,999
2022-06-01	2,013	2,045	2,013	2,034	55,800	2,034
2022-05-31	2,033	2,039	1,994	2,004	129,500	2,004
2022-05-30	2,033	2,058	2,015	2,035	195,400	2,035
2022-05-27	2,027	2,027	1,987	2,001	44,600	2,001
2022-05-26	2,010	2,023	1,991	1,992	60,300	1,992
2022-05-25	2,011	2,033	2,005	2,007	52,300	2,007
2022-05-24	2,002	2,025	1,993	2,008	67,900	2,008
2022-05-23	2,045	2,046	2,008	2,008	56,400	2,008
2022-05-20	1,978	2,014	1,978	2,008	51,200	2,008
2022-05-19	1,942	1,982	1,942	1,974	65,200	1,974
2022-05-18	1,975	1,979	1,954	1,976	65,700	1,976
2022-05-17	2,027	2,051	1,967	1,975	71,200	1,975
2022-05-16	2,030	2,032	1,988	2,027	102,800	2,027
2022-05-13	2,000	2,015	1,936	1,999	158,800	1,999
2022-05-12	2,114	2,114	2,034	2,046	108,600	2,046
2022-05-11	2,070	2,112	2,049	2,064	97,500	2,064
2022-05-10	2,114	2,127	2,101	2,115	83,300	2,115
2022-05-09	2,181	2,181	2,129	2,135	75,600	2,135
2022-05-06	2,158	2,172	2,142	2,168	72,000	2,168
2022-05-02	2,164	2,190	2,151	2,169	85,200	2,169
2022-04-28	2,090	2,173	2,090	2,171	125,900	2,171
2022-04-27	2,076	2,091	2,060	2,077	189,600	2,077
2022-04-26	2,100	2,112	2,086	2,103	164,000	2,103
2022-04-25	2,055	2,082	2,050	2,074	65,600	2,074
2022-04-22	2,105	2,114	2,074	2,100	88,200	2,100
2022-04-21	2,090	2,110	2,080	2,105	110,200	2,105
2022-04-20	2,056	2,071	2,051	2,067	51,700	2,067
2022-04-19	2,005	2,033	2,005	2,019	79,200	2,019
2022-04-18	2,005	2,021	1,986	2,017	48,000	2,017
2022-04-15	2,036	2,048	2,030	2,032	48,800	2,032
2022-04-14	2,028	2,065	2,028	2,060	52,000	2,060
2022-04-13	2,012	2,033	2,012	2,032	74,000	2,032
2022-04-12	2,060	2,069	2,016	2,022	86,400	2,022
2022-04-11	2,080	2,093	2,064	2,073	77,100	2,073
2022-04-08	2,091	2,091	2,059	2,084	86,600	2,084
2022-04-07	2,085	2,089	2,049	2,069	87,000	2,069
2022-04-06	2,081	2,127	2,074	2,098	146,300	2,098
2022-04-05	2,036	2,040	2,022	2,031	72,600	2,031
2022-04-04	1,997	2,040	1,997	2,029	49,400	2,029
2022-04-01	1,977	2,005	1,972	2,005	63,600	2,005
2022-03-31	2,011	2,017	1,991	1,995	104,300	1,995
2022-03-30	2,049	2,049	1,993	2,020	111,400	2,020
2022-03-29	2,070	2,072	2,053	2,070	169,000	2,070
2022-03-28	2,063	2,064	2,035	2,063	148,600	2,063
2022-03-25	2,046	2,051	2,029	2,040	148,800	2,040
2022-03-24	2,005	2,022	1,999	2,018	93,200	2,018
2022-03-23	2,016	2,038	2,004	2,032	79,300	2,032
2022-03-22	2,015	2,021	1,990	2,006	102,500	2,006
2022-03-18	2,017	2,020	1,990	2,000	92,000	2,000
2022-03-17	2,017	2,023	1,990	2,005	81,800	2,005
2022-03-16	2,020	2,024	1,972	1,977	77,400	1,977
2022-03-15	1,974	2,015	1,974	2,009	45,900	2,009
2022-03-14	2,004	2,004	1,970	1,970	57,000	1,970
2022-03-11	1,980	1,995	1,969	1,977	92,000	1,977
2022-03-10	1,986	2,013	1,962	1,994	110,300	1,994
2022-03-09	1,913	1,927	1,906	1,920	59,900	1,920
2022-03-08	1,881	1,921	1,881	1,906	92,200	1,906
2022-03-07	1,900	1,915	1,870	1,890	122,200	1,890
2022-03-04	1,939	1,965	1,936	1,942	92,500	1,942
2022-03-03	1,961	1,974	1,950	1,952	48,300	1,952
2022-03-02	1,980	1,980	1,935	1,935	101,100	1,935
2022-03-01	2,035	2,035	1,999	2,003	38,700	2,003
2022-02-28	1,990	2,022	1,990	2,020	68,300	2,020
2022-02-25	2,000	2,006	1,975	1,981	41,500	1,981
2022-02-24	1,990	1,997	1,979	1,992	67,300	1,992
2022-02-22	1,982	1,996	1,970	1,987	62,600	1,987
2022-02-21	1,965	1,994	1,956	1,990	50,100	1,990
2022-02-18	1,954	1,988	1,954	1,980	49,800	1,980
2022-02-17	1,980	1,984	1,955	1,974	55,000	1,974
2022-02-16	1,984	1,984	1,960	1,972	40,900	1,972
2022-02-15	1,944	1,975	1,938	1,944	58,100	1,944
2022-02-14	1,932	1,947	1,920	1,933	54,700	1,933
2022-02-10	1,969	1,981	1,958	1,966	42,400	1,966
2022-02-09	1,970	1,970	1,940	1,956	62,100	1,956
2022-02-08	1,973	1,979	1,947	1,955	69,300	1,955
2022-02-07	1,936	1,962	1,911	1,934	92,300	1,934
2022-02-04	1,919	1,962	1,913	1,951	58,300	1,951
2022-02-03	1,939	1,950	1,920	1,923	57,700	1,923
2022-02-02	1,893	1,949	1,893	1,949	62,200	1,949
2022-02-01	1,897	1,922	1,889	1,893	53,400	1,893
2022-01-31	1,899	1,911	1,893	1,902	28,700	1,902
2022-01-28	1,896	1,918	1,889	1,900	60,200	1,900
2022-01-27	1,927	1,928	1,853	1,864	144,200	1,864
2022-01-26	1,920	1,934	1,901	1,912	71,400	1,912
2022-01-25	1,955	1,957	1,923	1,931	81,800	1,931
2022-01-24	1,979	1,992	1,959	1,966	56,900	1,966
2022-01-21	1,960	1,997	1,957	1,990	133,700	1,990
2022-01-20	1,952	1,989	1,952	1,977	93,700	1,977
2022-01-19	1,987	2,001	1,953	1,957	143,300	1,957
2022-01-18	2,022	2,035	2,015	2,023	63,000	2,023
2022-01-17	2,010	2,034	2,010	2,022	77,600	2,022
2022-01-14	1,981	2,007	1,973	1,999	142,900	1,999
2022-01-13	1,995	2,008	1,981	1,981	61,500	1,981
2022-01-12	1,948	2,005	1,947	1,995	83,400	1,995
2022-01-11	1,938	1,943	1,923	1,936	52,300	1,936
2022-01-07	1,945	1,956	1,922	1,935	60,400	1,935
2022-01-06	1,962	1,974	1,926	1,932	116,900	1,932
2022-01-05	1,980	1,998	1,974	1,983	61,900	1,983
2022-01-04	1,961	1,973	1,953	1,973	47,000	1,973

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