7840 フランスベッドホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,209 | 1,214 | 1,197 | 1,205 | 48,000 | 1,205 |
| 2024-04-22 | 1,184 | 1,203 | 1,181 | 1,200 | 59,600 | 1,200 |
| 2024-04-19 | 1,182 | 1,182 | 1,157 | 1,165 | 71,800 | 1,165 |
| 2024-04-18 | 1,185 | 1,189 | 1,179 | 1,185 | 36,100 | 1,185 |
| 2024-04-17 | 1,191 | 1,191 | 1,174 | 1,178 | 52,300 | 1,178 |
| 2024-04-16 | 1,208 | 1,210 | 1,186 | 1,191 | 73,800 | 1,191 |
| 2024-04-15 | 1,210 | 1,224 | 1,208 | 1,222 | 37,200 | 1,222 |
| 2024-04-12 | 1,226 | 1,230 | 1,213 | 1,218 | 44,500 | 1,218 |
| 2024-04-11 | 1,230 | 1,236 | 1,223 | 1,226 | 31,800 | 1,226 |
| 2024-04-10 | 1,236 | 1,243 | 1,235 | 1,235 | 21,000 | 1,235 |
| 2024-04-09 | 1,236 | 1,241 | 1,230 | 1,236 | 20,700 | 1,236 |
| 2024-04-08 | 1,231 | 1,238 | 1,229 | 1,231 | 37,800 | 1,231 |
| 2024-04-05 | 1,220 | 1,237 | 1,220 | 1,231 | 43,500 | 1,231 |
| 2024-04-04 | 1,245 | 1,245 | 1,232 | 1,235 | 51,700 | 1,235 |
| 2024-04-03 | 1,232 | 1,252 | 1,230 | 1,245 | 51,200 | 1,245 |
| 2024-04-02 | 1,270 | 1,274 | 1,239 | 1,241 | 75,700 | 1,241 |
| 2024-04-01 | 1,291 | 1,292 | 1,275 | 1,275 | 36,200 | 1,275 |
| 2024-03-29 | 1,277 | 1,292 | 1,276 | 1,288 | 44,600 | 1,288 |
| 2024-03-28 | 1,288 | 1,291 | 1,272 | 1,272 | 209,600 | 1,272 |
| 2024-03-27 | 1,329 | 1,335 | 1,321 | 1,322 | 313,500 | 1,322 |
| 2024-03-26 | 1,300 | 1,320 | 1,299 | 1,317 | 129,300 | 1,317 |
| 2024-03-25 | 1,310 | 1,317 | 1,298 | 1,305 | 207,100 | 1,305 |
| 2024-03-22 | 1,310 | 1,311 | 1,302 | 1,310 | 101,700 | 1,310 |
| 2024-03-21 | 1,324 | 1,324 | 1,307 | 1,307 | 127,500 | 1,307 |
| 2024-03-19 | 1,301 | 1,313 | 1,291 | 1,313 | 86,600 | 1,313 |
| 2024-03-18 | 1,307 | 1,315 | 1,304 | 1,309 | 101,700 | 1,309 |
| 2024-03-15 | 1,300 | 1,307 | 1,291 | 1,301 | 70,300 | 1,301 |
| 2024-03-14 | 1,297 | 1,311 | 1,289 | 1,311 | 46,000 | 1,311 |
| 2024-03-13 | 1,290 | 1,296 | 1,283 | 1,290 | 81,500 | 1,290 |
| 2024-03-12 | 1,280 | 1,287 | 1,270 | 1,282 | 83,700 | 1,282 |
| 2024-03-11 | 1,293 | 1,293 | 1,277 | 1,288 | 64,800 | 1,288 |
| 2024-03-08 | 1,287 | 1,300 | 1,286 | 1,296 | 79,700 | 1,296 |
| 2024-03-07 | 1,293 | 1,294 | 1,279 | 1,284 | 93,400 | 1,284 |
| 2024-03-06 | 1,280 | 1,297 | 1,277 | 1,294 | 76,000 | 1,294 |
| 2024-03-05 | 1,305 | 1,309 | 1,282 | 1,282 | 113,400 | 1,282 |
| 2024-03-04 | 1,323 | 1,325 | 1,307 | 1,311 | 71,900 | 1,311 |
| 2024-03-01 | 1,348 | 1,353 | 1,325 | 1,325 | 61,300 | 1,325 |
| 2024-02-29 | 1,328 | 1,346 | 1,328 | 1,342 | 63,100 | 1,342 |
| 2024-02-28 | 1,333 | 1,334 | 1,317 | 1,324 | 216,600 | 1,324 |
| 2024-02-27 | 1,324 | 1,346 | 1,324 | 1,335 | 38,100 | 1,335 |
| 2024-02-26 | 1,328 | 1,335 | 1,319 | 1,319 | 37,600 | 1,319 |
| 2024-02-22 | 1,322 | 1,326 | 1,315 | 1,322 | 34,400 | 1,322 |
| 2024-02-21 | 1,307 | 1,321 | 1,307 | 1,319 | 24,700 | 1,319 |
| 2024-02-20 | 1,312 | 1,315 | 1,305 | 1,305 | 37,500 | 1,305 |
| 2024-02-19 | 1,315 | 1,315 | 1,301 | 1,312 | 30,200 | 1,312 |
| 2024-02-16 | 1,315 | 1,320 | 1,308 | 1,311 | 41,600 | 1,311 |
| 2024-02-15 | 1,320 | 1,327 | 1,302 | 1,311 | 40,000 | 1,311 |
| 2024-02-14 | 1,357 | 1,357 | 1,308 | 1,314 | 73,600 | 1,314 |
| 2024-02-13 | 1,331 | 1,362 | 1,319 | 1,359 | 71,900 | 1,359 |
| 2024-02-09 | 1,365 | 1,365 | 1,337 | 1,337 | 76,300 | 1,337 |
| 2024-02-08 | 1,388 | 1,391 | 1,361 | 1,374 | 54,300 | 1,374 |
| 2024-02-07 | 1,400 | 1,405 | 1,389 | 1,392 | 34,500 | 1,392 |
| 2024-02-06 | 1,405 | 1,410 | 1,400 | 1,400 | 20,800 | 1,400 |
| 2024-02-05 | 1,410 | 1,413 | 1,399 | 1,410 | 27,000 | 1,410 |
| 2024-02-02 | 1,401 | 1,403 | 1,392 | 1,397 | 20,900 | 1,397 |
| 2024-02-01 | 1,390 | 1,405 | 1,390 | 1,399 | 22,600 | 1,399 |
| 2024-01-31 | 1,392 | 1,400 | 1,386 | 1,400 | 22,300 | 1,400 |
| 2024-01-30 | 1,400 | 1,412 | 1,385 | 1,387 | 32,500 | 1,387 |
| 2024-01-29 | 1,390 | 1,406 | 1,390 | 1,403 | 35,200 | 1,403 |
| 2024-01-26 | 1,399 | 1,399 | 1,380 | 1,380 | 35,200 | 1,380 |
| 2024-01-25 | 1,382 | 1,397 | 1,382 | 1,395 | 36,100 | 1,395 |
| 2024-01-24 | 1,405 | 1,408 | 1,380 | 1,387 | 52,200 | 1,387 |
| 2024-01-23 | 1,417 | 1,419 | 1,404 | 1,405 | 22,300 | 1,405 |
| 2024-01-22 | 1,419 | 1,425 | 1,408 | 1,412 | 27,600 | 1,412 |
| 2024-01-19 | 1,408 | 1,416 | 1,400 | 1,400 | 27,000 | 1,400 |
| 2024-01-18 | 1,388 | 1,409 | 1,388 | 1,405 | 34,300 | 1,405 |
| 2024-01-17 | 1,391 | 1,403 | 1,387 | 1,388 | 28,800 | 1,388 |
| 2024-01-16 | 1,415 | 1,415 | 1,386 | 1,389 | 38,500 | 1,389 |
| 2024-01-15 | 1,392 | 1,413 | 1,391 | 1,411 | 33,600 | 1,411 |
| 2024-01-12 | 1,425 | 1,430 | 1,382 | 1,385 | 58,700 | 1,385 |
| 2024-01-11 | 1,430 | 1,430 | 1,408 | 1,412 | 48,500 | 1,412 |
| 2024-01-10 | 1,399 | 1,422 | 1,395 | 1,415 | 56,600 | 1,415 |
| 2024-01-09 | 1,399 | 1,399 | 1,376 | 1,388 | 53,300 | 1,388 |
| 2024-01-05 | 1,370 | 1,393 | 1,367 | 1,385 | 52,600 | 1,385 |
| 2024-01-04 | 1,342 | 1,369 | 1,321 | 1,365 | 57,200 | 1,365 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
