7840 フランスベッドホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,259 | 1,261 | 1,241 | 1,259 | 53,100 | 1,259 |
| 2025-04-09 | 1,211 | 1,213 | 1,193 | 1,199 | 72,600 | 1,199 |
| 2025-04-08 | 1,218 | 1,239 | 1,205 | 1,221 | 79,400 | 1,221 |
| 2025-04-07 | 1,124 | 1,194 | 1,110 | 1,188 | 138,600 | 1,188 |
| 2025-04-04 | 1,240 | 1,242 | 1,196 | 1,206 | 94,100 | 1,206 |
| 2025-04-03 | 1,257 | 1,272 | 1,253 | 1,258 | 61,800 | 1,258 |
| 2025-04-02 | 1,282 | 1,293 | 1,277 | 1,282 | 39,900 | 1,282 |
| 2025-04-01 | 1,305 | 1,318 | 1,286 | 1,288 | 51,800 | 1,288 |
| 2025-03-31 | 1,309 | 1,324 | 1,302 | 1,304 | 63,300 | 1,304 |
| 2025-03-28 | 1,319 | 1,334 | 1,305 | 1,331 | 196,400 | 1,331 |
| 2025-03-27 | 1,344 | 1,358 | 1,331 | 1,350 | 282,600 | 1,350 |
| 2025-03-26 | 1,324 | 1,356 | 1,324 | 1,350 | 128,700 | 1,350 |
| 2025-03-25 | 1,320 | 1,330 | 1,308 | 1,322 | 82,600 | 1,322 |
| 2025-03-24 | 1,321 | 1,321 | 1,304 | 1,310 | 146,800 | 1,310 |
| 2025-03-21 | 1,310 | 1,329 | 1,310 | 1,322 | 82,400 | 1,322 |
| 2025-03-19 | 1,308 | 1,323 | 1,308 | 1,321 | 70,300 | 1,321 |
| 2025-03-18 | 1,301 | 1,312 | 1,301 | 1,306 | 82,500 | 1,306 |
| 2025-03-17 | 1,276 | 1,302 | 1,276 | 1,293 | 203,900 | 1,293 |
| 2025-03-14 | 1,265 | 1,275 | 1,262 | 1,271 | 70,200 | 1,271 |
| 2025-03-13 | 1,275 | 1,286 | 1,271 | 1,272 | 89,000 | 1,272 |
| 2025-03-12 | 1,284 | 1,286 | 1,275 | 1,284 | 53,800 | 1,284 |
| 2025-03-11 | 1,286 | 1,293 | 1,274 | 1,287 | 57,900 | 1,287 |
| 2025-03-10 | 1,311 | 1,312 | 1,296 | 1,301 | 78,400 | 1,301 |
| 2025-03-07 | 1,318 | 1,327 | 1,300 | 1,320 | 54,500 | 1,320 |
| 2025-03-06 | 1,330 | 1,342 | 1,326 | 1,334 | 58,600 | 1,334 |
| 2025-03-05 | 1,326 | 1,339 | 1,320 | 1,322 | 64,200 | 1,322 |
| 2025-03-04 | 1,319 | 1,321 | 1,312 | 1,316 | 46,400 | 1,316 |
| 2025-03-03 | 1,314 | 1,324 | 1,305 | 1,324 | 73,600 | 1,324 |
| 2025-02-28 | 1,277 | 1,305 | 1,268 | 1,291 | 83,700 | 1,291 |
| 2025-02-27 | 1,263 | 1,292 | 1,262 | 1,288 | 66,800 | 1,288 |
| 2025-02-26 | 1,264 | 1,264 | 1,249 | 1,260 | 46,800 | 1,260 |
| 2025-02-25 | 1,260 | 1,269 | 1,259 | 1,264 | 45,900 | 1,264 |
| 2025-02-21 | 1,265 | 1,274 | 1,263 | 1,273 | 22,600 | 1,273 |
| 2025-02-20 | 1,280 | 1,285 | 1,268 | 1,270 | 29,400 | 1,270 |
| 2025-02-19 | 1,292 | 1,292 | 1,280 | 1,280 | 15,100 | 1,280 |
| 2025-02-18 | 1,295 | 1,296 | 1,288 | 1,295 | 11,100 | 1,295 |
| 2025-02-17 | 1,298 | 1,298 | 1,290 | 1,292 | 9,900 | 1,292 |
| 2025-02-14 | 1,300 | 1,302 | 1,285 | 1,293 | 24,100 | 1,293 |
| 2025-02-13 | 1,295 | 1,301 | 1,286 | 1,299 | 26,400 | 1,299 |
| 2025-02-12 | 1,289 | 1,291 | 1,280 | 1,285 | 12,800 | 1,285 |
| 2025-02-10 | 1,296 | 1,296 | 1,277 | 1,277 | 30,000 | 1,277 |
| 2025-02-07 | 1,278 | 1,298 | 1,273 | 1,296 | 27,800 | 1,296 |
| 2025-02-06 | 1,275 | 1,281 | 1,269 | 1,278 | 14,200 | 1,278 |
| 2025-02-05 | 1,271 | 1,280 | 1,261 | 1,266 | 24,200 | 1,266 |
| 2025-02-04 | 1,275 | 1,275 | 1,259 | 1,259 | 15,400 | 1,259 |
| 2025-02-03 | 1,280 | 1,285 | 1,254 | 1,257 | 38,300 | 1,257 |
| 2025-01-31 | 1,292 | 1,293 | 1,274 | 1,285 | 19,400 | 1,285 |
| 2025-01-30 | 1,275 | 1,293 | 1,275 | 1,293 | 34,800 | 1,293 |
| 2025-01-29 | 1,283 | 1,283 | 1,274 | 1,274 | 17,200 | 1,274 |
| 2025-01-28 | 1,264 | 1,284 | 1,263 | 1,280 | 22,000 | 1,280 |
| 2025-01-27 | 1,263 | 1,268 | 1,257 | 1,264 | 12,700 | 1,264 |
| 2025-01-24 | 1,249 | 1,256 | 1,245 | 1,254 | 15,000 | 1,254 |
| 2025-01-23 | 1,242 | 1,251 | 1,242 | 1,249 | 15,600 | 1,249 |
| 2025-01-22 | 1,247 | 1,251 | 1,242 | 1,247 | 11,400 | 1,247 |
| 2025-01-21 | 1,246 | 1,247 | 1,239 | 1,240 | 29,500 | 1,240 |
| 2025-01-20 | 1,246 | 1,251 | 1,243 | 1,247 | 16,300 | 1,247 |
| 2025-01-17 | 1,258 | 1,258 | 1,243 | 1,243 | 24,800 | 1,243 |
| 2025-01-16 | 1,264 | 1,280 | 1,255 | 1,255 | 25,000 | 1,255 |
| 2025-01-15 | 1,252 | 1,263 | 1,252 | 1,259 | 22,800 | 1,259 |
| 2025-01-14 | 1,260 | 1,260 | 1,248 | 1,252 | 34,300 | 1,252 |
| 2025-01-10 | 1,259 | 1,261 | 1,254 | 1,260 | 18,600 | 1,260 |
| 2025-01-09 | 1,270 | 1,272 | 1,258 | 1,258 | 30,300 | 1,258 |
| 2025-01-08 | 1,276 | 1,280 | 1,262 | 1,264 | 31,500 | 1,264 |
| 2025-01-07 | 1,296 | 1,296 | 1,273 | 1,273 | 26,900 | 1,273 |
| 2025-01-06 | 1,307 | 1,311 | 1,287 | 1,287 | 47,500 | 1,287 |
分割・併合履歴 ： [2015-09-28]1株→0.2株