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
2022-05-1987388487388033,500880
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