7840 フランス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
2022-11-2894794793393630,000936
2022-11-2594094293894219,600942
2022-11-2493094292994162,500941
2022-11-2292092691891929,700919
2022-11-2191591991591815,200918
2022-11-1891391591191122,800911
2022-11-1790891590891216,100912
2022-11-1691691690791026,700910
2022-11-1592292291491618,100916
2022-11-1492292791691632,700916
2022-11-1192192191391526,000915
2022-11-1091091990990932,200909
2022-11-0992292291491515,600915
2022-11-0891592291391830,400918
2022-11-0791992191391326,400913
2022-11-0492092390890848,000908
2022-11-02921934918925119,900925
2022-11-0193493691892318,500923
2022-10-3193793791993066,400930
2022-10-28911926910926394,800926
2022-10-2792492491792133,100921
2022-10-2692393192192842,400928
2022-10-2592092191191934,000919
2022-10-2492092191092056,600920
2022-10-2194094091992034,700920
2022-10-2092494592494570,900945
2022-10-1992793992793444,700934
2022-10-1891393891393852,600938
2022-10-1791692191391338,800913
2022-10-1492093091592946,000929
2022-10-1390591390590931,800909
2022-10-1291391690591348,100913
2022-10-1192892891591948,200919
2022-10-0792593192492950,800929
2022-10-0693393793093640,100936
2022-10-0592693492593257,000932
2022-10-0491092291092152,300921
2022-10-0390090489590126,800901
2022-09-3090191590090351,100903
2022-09-2989690989490551,800905
2022-09-2889290489090169,700901
2022-09-2790190289389546,300895
2022-09-2690190289589761,600897
2022-09-2290390790090046,100900
2022-09-2191191890691534,300915
2022-09-2091392490391391,600913
2022-09-16928935896896348,300896
2022-09-1593593892792949,400929
2022-09-1493994893293254,600932
2022-09-1395995994895231,200952
2022-09-1296096095295523,100955
2022-09-0994896594795966,300959
2022-09-0893694993294946,500949
2022-09-0793593692192145,200921
2022-09-0693394293193739,200937
2022-09-0594494493193429,000934
2022-09-0295995994294572,900945
2022-09-0197697694494566,600945
2022-08-3196899196598869,700988
2022-08-3096197996097951,600979
2022-08-2995095994995654,300956
2022-08-2696297395796552,900965
2022-08-2595096194996138,900961
2022-08-2494595094095035,200950
2022-08-2394594993794642,500946
2022-08-2292594592494578,300945
2022-08-1991592191292041,600920
2022-08-1891891891291536,300915
2022-08-1791793091792550,500925
2022-08-1690591690291659,300916
2022-08-1591191190190530,800905
2022-08-1291792291091240,000912
2022-08-1090192090091749,300917
2022-08-0991091090090056,100900
2022-08-0891191190290366,500903
2022-08-0590291490291425,000914
2022-08-0491291289990228,500902
2022-08-0391791790290423,300904
2022-08-0291891890790727,800907
2022-08-0192092191592121,800921
2022-07-2992792791992037,700920
2022-07-2892493491792147,800921
2022-07-2792892991691632,200916
2022-07-2693593693093016,100930
2022-07-2593193793093516,000935
2022-07-2293093592893326,300933
2022-07-2192693092393020,700930
2022-07-2092592792192732,700927
2022-07-1992592591491713,900917
2022-07-1592692691891817,500918
2022-07-1492092491692333,400923
2022-07-1391792091291931,000919
2022-07-1291091390591143,100911
2022-07-1191191890391555,200915
2022-07-0890090789389699,800896
2022-07-0791091090290530,500905
2022-07-0689690889490347,800903
2022-07-0590991089989932,300899
2022-07-0490890990390833,300908
2022-07-0190591189589543,300895
2022-06-3091791790490737,600907
2022-06-29902918898913120,800913
2022-06-2889090389090249,400902
2022-06-2791091388889249,400892
2022-06-2490991089989930,600899
2022-06-2390491190290757,000907
2022-06-2290390589990041,200900
2022-06-2189690489490263,800902
2022-06-2088589488589043,400890
2022-06-17890897882882153,500882
2022-06-1689789888589253,100892
2022-06-1589089789089036,200890
2022-06-1489089488489050,800890
2022-06-1388789888689535,500895
2022-06-1089790089089069,000890
2022-06-0990390590190329,700903
2022-06-0890490990190243,200902
2022-06-0789790089489621,400896
2022-06-0688889788689543,700895
2022-06-0389989989089228,100892
2022-06-0290390389189332,900893
2022-06-0189490689490633,700906
2022-05-3190090189289630,600896
2022-05-30898906890906109,600906
2022-05-2789389388689337,100893
2022-05-2688889288788923,100889
2022-05-2588689188188132,800881
2022-05-2488989188488635,200886
2022-05-2389089288689236,200892
2022-05-2088088687688643,400886
2022-05-1987388487388033,500880
2022-05-1887888587688329,100883
2022-05-1788288387487736,300877
2022-05-1689389387188073,600880
2022-05-1386687786587749,300877
2022-05-1286686986186142,600861
2022-05-1187387987087039,100870
2022-05-1087287486887434,800874
2022-05-0988488587687630,600876
2022-05-0687888587788334,900883
2022-05-0287988487788339,000883
2022-04-2886388086288063,800880
2022-04-27863868858863117,700863
2022-04-2686686686286634,200866
2022-04-2586286586186246,400862
2022-04-2286387286387155,100871
2022-04-2186687186387159,200871
2022-04-2086286986186548,300865
2022-04-1986686886086151,100861
2022-04-1886086985786644,700866
2022-04-1586887086486520,900865
2022-04-1487187286586834,200868
2022-04-1385887185887147,200871
2022-04-1285586185486153,600861
2022-04-1186686885886055,500860
2022-04-0886886986186570,400865
2022-04-0785787185786797,800867
2022-04-0687187586886962,600869
2022-04-0588288587187186,800871
2022-04-0488388887888270,200882
2022-04-0186088085787682,400876
2022-03-31880880865865114,100865
2022-03-30881888878883229,000883
2022-03-29900903895898289,700898
2022-03-28905906901901171,300901
2022-03-25906908904905207,900905
2022-03-24911914904907100,000907
2022-03-2391591691091383,200913
2022-03-2291591590791279,500912
2022-03-18914914903907129,500907
2022-03-1790591390391086,200910
2022-03-1690890990390361,900903
2022-03-1590191190190649,900906
2022-03-1489890589690164,500901
2022-03-11898903897898112,000898
2022-03-1090690689889875,700898
2022-03-09898901881887102,600887
2022-03-0890090989290090,000900
2022-03-0790891690790972,400909
2022-03-0492792791191375,400913
2022-03-0392093091692751,700927
2022-03-0290992290891074,700910
2022-03-0192792891091159,100911
2022-02-2892093292093241,200932
2022-02-2592792791991949,200919
2022-02-2491292591192531,500925
2022-02-2291491791191522,200915
2022-02-2191091990991524,400915
2022-02-1891191891191819,300918
2022-02-1791891891191222,800912
2022-02-1692092091291644,800916
2022-02-1591691891091450,100914
2022-02-1491091490591344,000913
2022-02-1090691390591341,200913
2022-02-0991291290190143,600901
2022-02-0890891390690928,200909
2022-02-0790491190290336,500903
2022-02-0489290389290137,500901
2022-02-0389890589289231,700892
2022-02-0289990689690442,000904
2022-02-0188889688889325,000893
2022-01-3188989288488934,200889
2022-01-2888288687888537,800885
2022-01-2788688687387759,700877
2022-01-2689089488188428,100884
2022-01-2588788988288524,300885
2022-01-2488889088088734,800887
2022-01-2187589187488935,700889
2022-01-2087889187487443,300874
2022-01-1989289487787769,500877
2022-01-1890490689289236,800892
2022-01-1790290689890311,900903
2022-01-1490090289490047,600900
2022-01-1391191190190122,300901
2022-01-1290891390791123,500911
2022-01-1190390689990533,700905
2022-01-0791291790190170,800901
2022-01-0691291791091239,700912
2022-01-0592592591691618,200916
2022-01-0492392591692421,800924

分割・併合履歴 : [2015-09-28]1株→0.2株