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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,761	2,781	2,757	2,771	75,500	2,771
2023-12-28	2,761	2,767	2,741	2,766	37,200	2,766
2023-12-27	2,734	2,778	2,724	2,771	81,400	2,771
2023-12-26	2,730	2,738	2,723	2,737	48,100	2,737
2023-12-25	2,710	2,727	2,707	2,727	45,400	2,727
2023-12-22	2,719	2,733	2,700	2,714	55,400	2,714
2023-12-21	2,682	2,712	2,676	2,695	55,200	2,695
2023-12-20	2,719	2,765	2,719	2,732	65,800	2,732
2023-12-19	2,704	2,744	2,704	2,738	71,600	2,738
2023-12-18	2,689	2,731	2,676	2,731	70,100	2,731
2023-12-15	2,771	2,774	2,729	2,739	107,300	2,739
2023-12-14	2,812	2,845	2,773	2,785	148,100	2,785
2023-12-13	2,779	2,783	2,747	2,762	43,800	2,762
2023-12-12	2,784	2,794	2,767	2,779	47,700	2,779
2023-12-11	2,797	2,800	2,771	2,798	80,400	2,798
2023-12-08	2,755	2,823	2,755	2,766	97,700	2,766
2023-12-07	2,776	2,825	2,776	2,786	59,300	2,786
2023-12-06	2,760	2,827	2,760	2,817	81,200	2,817
2023-12-05	2,780	2,815	2,759	2,760	89,500	2,760
2023-12-04	2,705	2,769	2,695	2,764	89,200	2,764
2023-12-01	2,780	2,792	2,724	2,726	70,300	2,726
2023-11-30	2,788	2,788	2,757	2,763	95,400	2,763
2023-11-29	2,815	2,870	2,765	2,765	135,400	2,765
2023-11-28	2,768	2,800	2,761	2,796	52,700	2,796
2023-11-27	2,791	2,820	2,766	2,768	68,100	2,768
2023-11-24	2,761	2,777	2,750	2,759	52,500	2,759
2023-11-22	2,709	2,768	2,709	2,745	69,900	2,745
2023-11-21	2,705	2,727	2,696	2,708	58,000	2,708
2023-11-20	2,717	2,733	2,678	2,679	86,400	2,679
2023-11-17	2,660	2,700	2,655	2,700	84,400	2,700
2023-11-16	2,650	2,677	2,629	2,643	59,800	2,643
2023-11-15	2,688	2,688	2,648	2,677	77,300	2,677
2023-11-14	2,670	2,688	2,655	2,672	64,400	2,672
2023-11-13	2,672	2,696	2,632	2,636	75,600	2,636
2023-11-10	2,673	2,694	2,658	2,672	125,300	2,672
2023-11-09	2,655	2,699	2,647	2,672	167,200	2,672
2023-11-08	2,545	2,648	2,541	2,640	209,600	2,640
2023-11-07	2,535	2,580	2,524	2,532	80,900	2,532
2023-11-06	2,543	2,570	2,517	2,535	80,300	2,535
2023-11-02	2,600	2,610	2,522	2,543	106,200	2,543
2023-11-01	2,604	2,620	2,523	2,546	261,300	2,546
2023-10-31	2,327	2,567	2,319	2,554	372,200	2,554
2023-10-30	2,350	2,384	2,320	2,326	522,200	2,326
2023-10-27	2,319	2,383	2,317	2,381	149,500	2,381
2023-10-26	2,322	2,343	2,301	2,314	126,800	2,314
2023-10-25	2,369	2,369	2,335	2,339	68,000	2,339
2023-10-24	2,358	2,370	2,308	2,363	111,100	2,363
2023-10-23	2,354	2,376	2,340	2,347	91,400	2,347
2023-10-20	2,352	2,382	2,350	2,369	53,800	2,369
2023-10-19	2,330	2,356	2,311	2,348	67,200	2,348
2023-10-18	2,387	2,395	2,335	2,360	65,100	2,360
2023-10-17	2,365	2,387	2,358	2,370	99,300	2,370
2023-10-16	2,367	2,374	2,347	2,358	98,900	2,358
2023-10-13	2,379	2,396	2,364	2,376	82,800	2,376
2023-10-12	2,386	2,396	2,366	2,391	76,000	2,391
2023-10-11	2,389	2,392	2,353	2,381	125,000	2,381
2023-10-10	2,347	2,407	2,344	2,396	131,200	2,396
2023-10-06	2,335	2,364	2,335	2,356	95,200	2,356
2023-10-05	2,305	2,339	2,303	2,331	91,000	2,331
2023-10-04	2,271	2,323	2,255	2,301	118,400	2,301
2023-10-03	2,335	2,338	2,287	2,293	101,800	2,293
2023-10-02	2,385	2,389	2,340	2,344	82,800	2,344
2023-09-29	2,353	2,364	2,334	2,355	126,000	2,355
2023-09-28	2,359	2,370	2,335	2,353	96,000	2,353
2023-09-27	2,391	2,413	2,361	2,409	91,600	2,409
2023-09-26	2,400	2,417	2,387	2,405	67,900	2,405
2023-09-25	2,380	2,395	2,376	2,390	87,600	2,390
2023-09-22	2,369	2,390	2,367	2,380	62,700	2,380
2023-09-21	2,399	2,429	2,390	2,397	84,900	2,397
2023-09-20	2,416	2,433	2,401	2,412	111,900	2,412
2023-09-19	2,402	2,424	2,401	2,424	69,100	2,424
2023-09-15	2,428	2,432	2,404	2,422	124,700	2,422
2023-09-14	2,415	2,427	2,398	2,418	81,200	2,418
2023-09-13	2,418	2,418	2,384	2,405	109,400	2,405
2023-09-12	2,395	2,427	2,395	2,418	57,900	2,418
2023-09-11	2,390	2,415	2,383	2,395	68,200	2,395
2023-09-08	2,389	2,395	2,365	2,370	88,200	2,370
2023-09-07	2,398	2,401	2,386	2,389	60,900	2,389
2023-09-06	2,400	2,403	2,393	2,398	41,000	2,398
2023-09-05	2,389	2,397	2,376	2,396	64,000	2,396
2023-09-04	2,380	2,391	2,365	2,390	64,800	2,390
2023-09-01	2,350	2,380	2,343	2,377	58,300	2,377
2023-08-31	2,362	2,377	2,357	2,363	65,500	2,363
2023-08-30	2,396	2,396	2,361	2,362	75,700	2,362
2023-08-29	2,379	2,396	2,371	2,394	72,700	2,394
2023-08-28	2,385	2,386	2,365	2,371	88,800	2,371
2023-08-25	2,333	2,364	2,330	2,359	90,600	2,359
2023-08-24	2,341	2,360	2,334	2,354	115,100	2,354
2023-08-23	2,281	2,345	2,281	2,341	164,300	2,341
2023-08-22	2,278	2,300	2,270	2,300	127,400	2,300
2023-08-21	2,257	2,271	2,249	2,261	128,500	2,261
2023-08-18	2,263	2,263	2,240	2,257	80,200	2,257
2023-08-17	2,280	2,283	2,252	2,267	72,600	2,267
2023-08-16	2,257	2,274	2,255	2,268	89,100	2,268
2023-08-15	2,271	2,277	2,257	2,268	59,100	2,268
2023-08-14	2,263	2,288	2,251	2,268	102,500	2,268
2023-08-10	2,244	2,254	2,228	2,254	80,700	2,254
2023-08-09	2,236	2,250	2,223	2,245	90,500	2,245
2023-08-08	2,239	2,248	2,225	2,236	85,000	2,236
2023-08-07	2,180	2,230	2,180	2,230	92,900	2,230
2023-08-04	2,192	2,192	2,173	2,180	122,000	2,180
2023-08-03	2,251	2,252	2,201	2,203	181,500	2,203
2023-08-02	2,287	2,287	2,260	2,267	126,700	2,267
2023-08-01	2,316	2,340	2,296	2,308	114,100	2,308
2023-07-31	2,332	2,337	2,310	2,327	136,900	2,327
2023-07-28	2,279	2,305	2,268	2,300	106,200	2,300
2023-07-27	2,306	2,309	2,285	2,309	69,600	2,309
2023-07-26	2,309	2,315	2,288	2,306	78,400	2,306
2023-07-25	2,313	2,313	2,293	2,306	58,500	2,306
2023-07-24	2,310	2,317	2,294	2,307	50,700	2,307
2023-07-21	2,290	2,300	2,284	2,287	48,100	2,287
2023-07-20	2,306	2,314	2,292	2,298	47,600	2,298
2023-07-19	2,311	2,314	2,294	2,314	57,500	2,314
2023-07-18	2,282	2,310	2,281	2,290	54,000	2,290
2023-07-14	2,293	2,307	2,263	2,285	81,900	2,285
2023-07-13	2,277	2,292	2,267	2,292	78,800	2,292
2023-07-12	2,285	2,291	2,274	2,275	71,300	2,275
2023-07-11	2,294	2,308	2,273	2,280	65,800	2,280
2023-07-10	2,292	2,314	2,287	2,290	81,300	2,290
2023-07-07	2,272	2,296	2,251	2,281	98,400	2,281
2023-07-06	2,319	2,319	2,286	2,292	90,100	2,292
2023-07-05	2,344	2,344	2,320	2,329	98,600	2,329
2023-07-04	2,386	2,391	2,363	2,364	87,800	2,364
2023-07-03	2,432	2,446	2,404	2,409	86,400	2,409
2023-06-30	2,402	2,404	2,370	2,391	108,400	2,391
2023-06-29	2,415	2,435	2,391	2,405	57,700	2,405
2023-06-28	2,383	2,427	2,383	2,426	60,300	2,426
2023-06-27	2,388	2,391	2,362	2,376	50,400	2,376
2023-06-26	2,433	2,433	2,400	2,404	46,500	2,404
2023-06-23	2,474	2,474	2,420	2,433	71,000	2,433
2023-06-22	2,430	2,480	2,427	2,474	102,000	2,474
2023-06-21	2,415	2,459	2,415	2,440	87,500	2,440
2023-06-20	2,395	2,423	2,370	2,415	145,200	2,415
2023-06-19	2,478	2,478	2,423	2,423	101,400	2,423
2023-06-16	2,419	2,468	2,398	2,457	157,300	2,457
2023-06-15	2,422	2,463	2,417	2,452	81,400	2,452
2023-06-14	2,434	2,442	2,398	2,434	84,800	2,434
2023-06-13	2,423	2,434	2,407	2,426	67,000	2,426
2023-06-12	2,423	2,443	2,421	2,438	42,800	2,438
2023-06-09	2,393	2,413	2,388	2,403	138,100	2,403
2023-06-08	2,332	2,361	2,324	2,358	85,800	2,358
2023-06-07	2,345	2,378	2,325	2,332	95,600	2,332
2023-06-06	2,359	2,368	2,320	2,327	52,700	2,327
2023-06-05	2,391	2,411	2,368	2,380	70,300	2,380
2023-06-02	2,312	2,350	2,310	2,344	58,000	2,344
2023-06-01	2,300	2,335	2,300	2,312	55,000	2,312
2023-05-31	2,307	2,318	2,290	2,311	152,300	2,311
2023-05-30	2,365	2,378	2,330	2,334	66,100	2,334
2023-05-29	2,411	2,411	2,372	2,377	68,100	2,377
2023-05-26	2,459	2,459	2,398	2,398	84,900	2,398
2023-05-25	2,401	2,433	2,401	2,425	70,400	2,425
2023-05-24	2,431	2,439	2,415	2,421	52,000	2,421
2023-05-23	2,493	2,493	2,435	2,446	53,500	2,446
2023-05-22	2,490	2,490	2,451	2,480	64,500	2,480
2023-05-19	2,524	2,535	2,502	2,509	51,800	2,509
2023-05-18	2,540	2,546	2,516	2,524	53,200	2,524
2023-05-17	2,524	2,543	2,517	2,532	52,000	2,532
2023-05-16	2,529	2,529	2,502	2,524	47,400	2,524
2023-05-15	2,517	2,530	2,506	2,514	56,000	2,514
2023-05-12	2,452	2,491	2,435	2,491	80,000	2,491
2023-05-11	2,421	2,452	2,421	2,431	37,000	2,431
2023-05-10	2,464	2,464	2,431	2,431	34,400	2,431
2023-05-09	2,444	2,468	2,437	2,464	49,900	2,464
2023-05-08	2,417	2,453	2,412	2,434	43,800	2,434
2023-05-02	2,448	2,453	2,429	2,444	41,100	2,444
2023-05-01	2,414	2,438	2,414	2,429	42,100	2,429
2023-04-28	2,408	2,414	2,371	2,403	58,700	2,403
2023-04-27	2,351	2,382	2,349	2,369	50,200	2,369
2023-04-26	2,382	2,393	2,356	2,361	45,500	2,361
2023-04-25	2,386	2,409	2,379	2,398	52,500	2,398
2023-04-24	2,353	2,375	2,353	2,361	37,900	2,361
2023-04-21	2,348	2,369	2,337	2,352	49,800	2,352
2023-04-20	2,350	2,364	2,342	2,350	30,200	2,350
2023-04-19	2,380	2,380	2,349	2,355	42,800	2,355
2023-04-18	2,367	2,394	2,361	2,390	47,800	2,390
2023-04-17	2,360	2,364	2,338	2,342	32,600	2,342
2023-04-14	2,323	2,369	2,320	2,364	49,800	2,364
2023-04-13	2,335	2,355	2,324	2,344	40,900	2,344
2023-04-12	2,350	2,361	2,342	2,342	43,600	2,342
2023-04-11	2,355	2,378	2,347	2,349	58,500	2,349
2023-04-10	2,329	2,335	2,311	2,327	39,600	2,327
2023-04-07	2,329	2,340	2,310	2,310	44,100	2,310
2023-04-06	2,322	2,338	2,307	2,330	68,400	2,330
2023-04-05	2,404	2,404	2,343	2,346	59,100	2,346
2023-04-04	2,398	2,415	2,377	2,410	77,500	2,410
2023-04-03	2,394	2,405	2,385	2,395	66,400	2,395
2023-03-31	2,355	2,365	2,342	2,358	86,000	2,358
2023-03-30	2,330	2,333	2,310	2,316	69,700	2,316
2023-03-29	2,302	2,374	2,300	2,360	142,100	2,360
2023-03-28	2,332	2,332	2,297	2,302	65,200	2,302
2023-03-27	2,305	2,332	2,301	2,314	57,500	2,314
2023-03-24	2,281	2,296	2,273	2,279	91,600	2,279
2023-03-23	2,288	2,292	2,269	2,290	41,000	2,290
2023-03-22	2,312	2,321	2,290	2,300	75,300	2,300
2023-03-20	2,312	2,318	2,280	2,282	63,600	2,282
2023-03-17	2,311	2,330	2,303	2,324	84,600	2,324
2023-03-16	2,297	2,325	2,271	2,291	93,200	2,291
2023-03-15	2,350	2,363	2,343	2,348	56,200	2,348
2023-03-14	2,350	2,366	2,320	2,359	71,200	2,359
2023-03-13	2,391	2,400	2,365	2,388	49,300	2,388
2023-03-10	2,410	2,429	2,403	2,416	102,500	2,416
2023-03-09	2,427	2,459	2,421	2,443	49,700	2,443
2023-03-08	2,406	2,434	2,391	2,410	55,300	2,410
2023-03-07	2,414	2,431	2,397	2,406	61,000	2,406
2023-03-06	2,389	2,424	2,385	2,414	45,300	2,414
2023-03-03	2,384	2,400	2,365	2,386	74,100	2,386
2023-03-02	2,379	2,397	2,356	2,369	47,500	2,369
2023-03-01	2,361	2,390	2,356	2,372	40,200	2,372
2023-02-28	2,378	2,398	2,374	2,383	130,900	2,383
2023-02-27	2,385	2,385	2,352	2,355	34,500	2,355
2023-02-24	2,370	2,395	2,363	2,393	57,600	2,393
2023-02-22	2,375	2,391	2,348	2,360	47,500	2,360
2023-02-21	2,404	2,411	2,384	2,389	24,400	2,389
2023-02-20	2,381	2,410	2,379	2,404	30,400	2,404
2023-02-17	2,347	2,381	2,344	2,363	53,100	2,363
2023-02-16	2,356	2,377	2,352	2,356	33,400	2,356
2023-02-15	2,404	2,404	2,340	2,352	55,300	2,352
2023-02-14	2,376	2,390	2,363	2,384	51,700	2,384
2023-02-13	2,320	2,371	2,316	2,342	46,100	2,342
2023-02-10	2,320	2,363	2,320	2,328	35,400	2,328
2023-02-09	2,335	2,372	2,320	2,362	37,500	2,362
2023-02-08	2,313	2,356	2,313	2,348	89,300	2,348
2023-02-07	2,342	2,354	2,297	2,314	129,200	2,314
2023-02-06	2,418	2,427	2,304	2,327	149,700	2,327
2023-02-03	2,419	2,419	2,386	2,401	48,800	2,401
2023-02-02	2,483	2,487	2,435	2,445	39,200	2,445
2023-02-01	2,501	2,520	2,470	2,472	32,000	2,472
2023-01-31	2,482	2,496	2,470	2,487	61,300	2,487
2023-01-30	2,486	2,492	2,468	2,480	65,000	2,480
2023-01-27	2,514	2,530	2,489	2,494	43,600	2,494
2023-01-26	2,523	2,523	2,497	2,503	43,800	2,503
2023-01-25	2,490	2,535	2,485	2,523	53,400	2,523
2023-01-24	2,502	2,503	2,481	2,498	71,500	2,498
2023-01-23	2,494	2,494	2,466	2,480	68,800	2,480
2023-01-20	2,477	2,493	2,469	2,474	36,900	2,474
2023-01-19	2,471	2,483	2,461	2,474	44,100	2,474
2023-01-18	2,478	2,530	2,460	2,504	43,800	2,504
2023-01-17	2,477	2,490	2,466	2,474	32,400	2,474
2023-01-16	2,425	2,504	2,425	2,472	54,900	2,472
2023-01-13	2,460	2,488	2,434	2,447	52,800	2,447
2023-01-12	2,510	2,510	2,465	2,468	38,300	2,468
2023-01-11	2,493	2,540	2,493	2,515	43,600	2,515
2023-01-10	2,504	2,531	2,471	2,471	57,900	2,471
2023-01-06	2,460	2,515	2,460	2,505	43,900	2,505
2023-01-05	2,487	2,494	2,460	2,491	58,300	2,491
2023-01-04	2,566	2,568	2,482	2,506	63,100	2,506

分割・併合履歴： [2021-03-30]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03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