ドリームベッド(7791)の株価時系列情報
ドリームベッド(7791)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 775 | 775 | 769 | 775 | 5,100 |
| 2025/06/12 | 770 | 772 | 768 | 770 | 2,200 |
| 2025/06/11 | 771 | 771 | 766 | 770 | 2,100 |
| 2025/06/10 | 770 | 770 | 760 | 766 | 1,900 |
| 2025/06/09 | 761 | 765 | 761 | 765 | 1,500 |
| 2025/06/06 | 757 | 760 | 757 | 760 | 1,300 |
| 2025/06/05 | 762 | 762 | 757 | 757 | 1,700 |
| 2025/06/04 | 759 | 761 | 759 | 761 | 1,000 |
| 2025/06/03 | 760 | 760 | 757 | 759 | 1,900 |
| 2025/06/02 | 755 | 766 | 755 | 759 | 1,600 |
| 2025/05/30 | 752 | 758 | 752 | 758 | 2,200 |
| 2025/05/29 | 750 | 752 | 750 | 752 | 600 |
| 2025/05/28 | 750 | 752 | 748 | 751 | 2,200 |
| 2025/05/27 | 750 | 753 | 750 | 753 | 1,500 |
| 2025/05/26 | 754 | 755 | 751 | 751 | 1,000 |
| 2025/05/23 | 759 | 759 | 748 | 750 | 6,200 |
| 2025/05/22 | 760 | 760 | 755 | 759 | 1,300 |
| 2025/05/21 | 767 | 769 | 756 | 757 | 3,500 |
| 2025/05/20 | 754 | 769 | 750 | 760 | 3,700 |
| 2025/05/19 | 750 | 752 | 746 | 750 | 8,200 |
| 2025/05/16 | 751 | 751 | 745 | 750 | 4,400 |
| 2025/05/15 | 753 | 757 | 748 | 750 | 22,800 |
| 2025/05/14 | 750 | 760 | 749 | 760 | 6,000 |
| 2025/05/13 | 768 | 785 | 737 | 747 | 29,100 |
| 2025/05/12 | 770 | 770 | 746 | 759 | 26,500 |
| 2025/05/09 | 823 | 839 | 740 | 765 | 51,400 |
| 2025/05/08 | 819 | 825 | 818 | 823 | 2,000 |
| 2025/05/07 | 805 | 820 | 805 | 815 | 6,800 |
| 2025/05/02 | 801 | 804 | 794 | 804 | 2,400 |
| 2025/05/01 | 798 | 802 | 798 | 800 | 2,300 |
| 2025/04/30 | 792 | 799 | 792 | 798 | 600 |
| 2025/04/28 | 783 | 791 | 783 | 790 | 1,300 |
| 2025/04/25 | 802 | 802 | 783 | 788 | 2,000 |
| 2025/04/23 | 805 | 805 | 783 | 802 | 3,200 |
| 2025/04/22 | 786 | 790 | 771 | 790 | 2,500 |
| 2025/04/21 | 782 | 800 | 780 | 786 | 5,800 |
| 2025/04/18 | 798 | 800 | 783 | 783 | 2,200 |
| 2025/04/17 | 795 | 798 | 778 | 780 | 1,500 |
| 2025/04/16 | 772 | 812 | 772 | 810 | 10,500 |
| 2025/04/15 | 762 | 786 | 760 | 772 | 12,200 |
| 2025/04/14 | 764 | 843 | 750 | 750 | 96,600 |
| 2025/04/11 | 753 | 753 | 742 | 753 | 1,200 |
| 2025/04/10 | 776 | 789 | 735 | 761 | 7,600 |
| 2025/04/09 | 711 | 751 | 675 | 751 | 8,000 |
| 2025/04/08 | 745 | 749 | 730 | 738 | 11,900 |
| 2025/04/07 | 700 | 728 | 663 | 690 | 15,300 |
| 2025/04/04 | 793 | 809 | 725 | 769 | 47,800 |
| 2025/04/03 | 788 | 814 | 777 | 808 | 11,000 |
| 2025/04/02 | 806 | 811 | 798 | 803 | 6,000 |
| 2025/04/01 | 820 | 821 | 805 | 806 | 5,100 |
| 2025/03/31 | 800 | 827 | 792 | 821 | 6,700 |
| 2025/03/28 | 804 | 810 | 800 | 806 | 4,600 |
| 2025/03/27 | 833 | 838 | 823 | 823 | 9,400 |
| 2025/03/26 | 850 | 855 | 832 | 849 | 5,600 |
| 2025/03/25 | 832 | 850 | 832 | 850 | 9,600 |
| 2025/03/24 | 825 | 839 | 813 | 832 | 9,700 |
| 2025/03/21 | 825 | 825 | 811 | 811 | 800 |
| 2025/03/19 | 807 | 830 | 800 | 825 | 3,500 |
| 2025/03/18 | 802 | 813 | 801 | 801 | 2,700 |
| 2025/03/17 | 822 | 822 | 801 | 801 | 9,300 |
| 2025/03/14 | 802 | 810 | 802 | 810 | 3,200 |
| 2025/03/13 | 808 | 815 | 808 | 809 | 1,100 |
| 2025/03/12 | 819 | 820 | 807 | 808 | 3,000 |
| 2025/03/11 | 796 | 816 | 796 | 805 | 2,400 |
| 2025/03/10 | 800 | 810 | 800 | 805 | 1,400 |
| 2025/03/07 | 800 | 809 | 800 | 800 | 1,800 |
| 2025/03/06 | 818 | 818 | 805 | 805 | 4,800 |
| 2025/03/05 | 795 | 795 | 763 | 788 | 16,700 |
| 2025/03/04 | 796 | 800 | 787 | 792 | 4,000 |
| 2025/03/03 | 795 | 805 | 795 | 805 | 800 |
| 2025/02/28 | 795 | 796 | 781 | 795 | 3,500 |
| 2025/02/27 | 782 | 805 | 782 | 798 | 1,300 |
| 2025/02/26 | 798 | 798 | 785 | 785 | 3,800 |
| 2025/02/25 | 802 | 816 | 799 | 803 | 4,500 |
| 2025/02/21 | 824 | 825 | 804 | 805 | 3,700 |
| 2025/02/20 | 810 | 824 | 810 | 824 | 3,900 |
| 2025/02/19 | 825 | 827 | 806 | 825 | 14,300 |
| 2025/02/18 | 824 | 850 | 810 | 825 | 6,900 |
| 2025/02/17 | 821 | 821 | 805 | 818 | 21,400 |
| 2025/02/14 | 803 | 821 | 801 | 821 | 12,900 |
| 2025/02/13 | 810 | 830 | 780 | 818 | 49,300 |
| 2025/02/12 | 755 | 896 | 749 | 840 | 120,800 |
| 2025/02/10 | 750 | 752 | 749 | 750 | 3,300 |
| 2025/02/07 | 752 | 753 | 750 | 750 | 1,300 |
| 2025/02/06 | 751 | 751 | 750 | 750 | 600 |
| 2025/02/05 | 747 | 751 | 746 | 751 | 1,800 |
| 2025/02/04 | 752 | 752 | 745 | 750 | 2,300 |
| 2025/02/03 | 740 | 750 | 737 | 750 | 5,400 |
| 2025/01/31 | 738 | 740 | 734 | 740 | 1,600 |
| 2025/01/30 | 733 | 739 | 732 | 739 | 3,700 |
| 2025/01/29 | 729 | 734 | 729 | 734 | 500 |
| 2025/01/28 | 735 | 735 | 727 | 728 | 1,400 |
| 2025/01/27 | 729 | 736 | 729 | 735 | 800 |
| 2025/01/24 | 738 | 738 | 728 | 728 | 1,200 |
| 2025/01/23 | 731 | 731 | 730 | 730 | 3,700 |
| 2025/01/22 | 735 | 740 | 731 | 731 | 1,600 |
| 2025/01/21 | 729 | 735 | 727 | 733 | 1,200 |
| 2025/01/20 | 725 | 735 | 725 | 729 | 1,800 |
| 2025/01/17 | 731 | 731 | 731 | 731 | 500 |
| 2025/01/16 | 736 | 740 | 736 | 737 | 700 |
| 2025/01/15 | 745 | 745 | 734 | 736 | 6,400 |
| 2025/01/14 | 744 | 744 | 736 | 743 | 3,200 |
| 2025/01/10 | 736 | 744 | 735 | 744 | 1,300 |
| 2025/01/09 | 745 | 747 | 739 | 739 | 2,600 |
| 2025/01/08 | 744 | 745 | 737 | 743 | 6,300 |
| 2025/01/07 | 734 | 745 | 733 | 741 | 4,700 |
| 2025/01/06 | 726 | 742 | 726 | 738 | 3,600 |
| 2024/12/30 | 721 | 742 | 721 | 726 | 4,100 |
| 2024/12/27 | 722 | 728 | 719 | 722 | 4,400 |
| 2024/12/26 | 723 | 723 | 714 | 721 | 9,400 |
| 2024/12/25 | 723 | 727 | 721 | 722 | 10,100 |
| 2024/12/24 | 725 | 729 | 718 | 724 | 8,700 |
| 2024/12/23 | 743 | 743 | 727 | 730 | 3,700 |
| 2024/12/20 | 740 | 745 | 736 | 740 | 900 |
| 2024/12/19 | 737 | 740 | 734 | 740 | 2,700 |
| 2024/12/18 | 740 | 750 | 732 | 750 | 3,300 |
| 2024/12/17 | 750 | 751 | 747 | 747 | 1,200 |
| 2024/12/16 | 779 | 779 | 749 | 749 | 16,600 |
| 2024/12/13 | 748 | 750 | 741 | 750 | 4,500 |
| 2024/12/12 | 746 | 751 | 742 | 748 | 11,600 |
| 2024/12/11 | 740 | 745 | 735 | 741 | 2,400 |
| 2024/12/10 | 737 | 745 | 737 | 738 | 2,500 |
| 2024/12/09 | 744 | 745 | 738 | 738 | 2,200 |
| 2024/12/06 | 741 | 741 | 732 | 732 | 1,800 |
| 2024/12/05 | 749 | 749 | 742 | 742 | 1,400 |
| 2024/12/04 | 741 | 745 | 741 | 745 | 1,300 |
| 2024/12/03 | 739 | 750 | 737 | 738 | 3,900 |
| 2024/12/02 | 742 | 746 | 742 | 746 | 1,500 |
| 2024/11/29 | 737 | 748 | 736 | 746 | 1,900 |
| 2024/11/28 | 737 | 749 | 737 | 738 | 2,000 |
| 2024/11/27 | 738 | 738 | 737 | 737 | 400 |
| 2024/11/26 | 737 | 754 | 737 | 752 | 1,500 |
| 2024/11/25 | 737 | 755 | 733 | 733 | 2,900 |
| 2024/11/22 | 735 | 737 | 734 | 734 | 800 |
| 2024/11/21 | 735 | 741 | 735 | 735 | 1,000 |
| 2024/11/20 | 743 | 743 | 737 | 737 | 1,300 |
| 2024/11/19 | 734 | 742 | 734 | 740 | 900 |
| 2024/11/18 | 737 | 739 | 734 | 735 | 1,600 |
| 2024/11/15 | 762 | 762 | 736 | 742 | 5,100 |
| 2024/11/14 | 749 | 752 | 744 | 752 | 2,100 |
| 2024/11/13 | 744 | 745 | 743 | 743 | 900 |
| 2024/11/12 | 747 | 750 | 740 | 744 | 2,600 |
| 2024/11/11 | 752 | 763 | 744 | 745 | 16,300 |
| 2024/11/08 | 731 | 770 | 720 | 744 | 13,700 |
| 2024/11/07 | 731 | 736 | 731 | 733 | 4,200 |
| 2024/11/06 | 735 | 735 | 730 | 730 | 2,700 |
| 2024/11/05 | 729 | 730 | 729 | 730 | 1,300 |
| 2024/11/01 | 733 | 733 | 727 | 727 | 1,300 |
| 2024/10/31 | 730 | 731 | 730 | 731 | 1,400 |
| 2024/10/30 | 740 | 740 | 734 | 734 | 400 |
| 2024/10/29 | 734 | 739 | 734 | 739 | 800 |
| 2024/10/28 | 756 | 756 | 733 | 733 | 1,400 |
| 2024/10/25 | 731 | 735 | 728 | 728 | 1,500 |
| 2024/10/24 | 736 | 739 | 734 | 734 | 600 |
| 2024/10/23 | 737 | 738 | 732 | 738 | 1,600 |
| 2024/10/22 | 744 | 744 | 734 | 738 | 1,100 |
| 2024/10/21 | 744 | 745 | 735 | 744 | 4,200 |
| 2024/10/18 | 742 | 744 | 740 | 744 | 1,500 |
| 2024/10/17 | 749 | 750 | 742 | 742 | 1,100 |
| 2024/10/16 | 750 | 750 | 745 | 745 | 900 |
| 2024/10/15 | 754 | 755 | 747 | 750 | 4,500 |
| 2024/10/11 | 749 | 751 | 745 | 751 | 2,400 |
| 2024/10/10 | 747 | 748 | 744 | 744 | 800 |
| 2024/10/09 | 747 | 747 | 746 | 746 | 1,300 |
| 2024/10/08 | 749 | 751 | 749 | 751 | 700 |
| 2024/10/07 | 757 | 757 | 747 | 747 | 2,300 |
| 2024/10/04 | 758 | 758 | 757 | 757 | 300 |
| 2024/10/03 | 759 | 759 | 750 | 751 | 600 |
| 2024/10/02 | 759 | 759 | 748 | 748 | 300 |
| 2024/10/01 | 758 | 760 | 742 | 760 | 2,300 |
| 2024/09/30 | 755 | 760 | 745 | 759 | 1,500 |
| 2024/09/27 | 765 | 768 | 760 | 768 | 8,300 |
| 2024/09/26 | 765 | 768 | 765 | 765 | 4,600 |
| 2024/09/25 | 771 | 771 | 765 | 766 | 2,300 |
| 2024/09/24 | 766 | 773 | 765 | 765 | 1,500 |
| 2024/09/20 | 766 | 767 | 761 | 764 | 2,900 |
| 2024/09/19 | 774 | 774 | 765 | 766 | 1,800 |
| 2024/09/18 | 775 | 775 | 772 | 774 | 1,600 |
| 2024/09/17 | 782 | 782 | 765 | 776 | 11,000 |
| 2024/09/13 | 765 | 770 | 765 | 770 | 2,500 |
| 2024/09/12 | 769 | 769 | 764 | 764 | 2,000 |
| 2024/09/11 | 766 | 771 | 766 | 769 | 2,000 |
| 2024/09/10 | 768 | 771 | 766 | 771 | 2,600 |
| 2024/09/09 | 765 | 767 | 761 | 767 | 2,000 |
| 2024/09/06 | 760 | 766 | 755 | 766 | 10,700 |
| 2024/09/05 | 758 | 760 | 755 | 759 | 4,100 |
| 2024/09/04 | 751 | 756 | 747 | 750 | 7,600 |
| 2024/09/03 | 758 | 758 | 747 | 757 | 3,300 |
| 2024/09/02 | 747 | 762 | 747 | 761 | 5,100 |
| 2024/08/30 | 748 | 751 | 746 | 746 | 2,900 |
| 2024/08/29 | 751 | 752 | 746 | 752 | 5,200 |
| 2024/08/28 | 750 | 754 | 750 | 750 | 400 |
| 2024/08/27 | 749 | 753 | 746 | 753 | 4,200 |
| 2024/08/26 | 755 | 755 | 749 | 755 | 1,200 |
| 2024/08/23 | 747 | 755 | 747 | 749 | 400 |
| 2024/08/22 | 752 | 753 | 747 | 747 | 1,900 |
| 2024/08/21 | 751 | 751 | 749 | 749 | 1,800 |
| 2024/08/20 | 750 | 752 | 745 | 751 | 2,600 |
| 2024/08/19 | 754 | 755 | 745 | 753 | 1,500 |
| 2024/08/16 | 762 | 762 | 745 | 754 | 5,800 |