日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 712 767 712 754 21,500
2021/12/29 698 719 698 717 12,300
2021/12/28 685 698 678 698 42,000
2021/12/27 700 700 676 685 46,300
2021/12/24 719 719 691 698 39,600
2021/12/23 713 725 709 719 31,400
2021/12/22 715 722 701 719 46,200
2021/12/21 704 724 704 721 36,600
2021/12/20 725 726 686 719 58,700
2021/12/17 725 739 723 728 35,800
2021/12/16 749 749 729 730 22,800
2021/12/15 754 761 744 750 18,900
2021/12/14 747 749 730 744 24,200
2021/12/13 750 753 737 748 25,700
2021/12/10 751 764 748 752 17,600
2021/12/09 752 763 751 763 16,400
2021/12/08 754 763 751 759 16,300
2021/12/07 746 761 746 754 26,700
2021/12/06 751 763 749 751 21,200
2021/12/03 757 765 755 761 21,100
2021/12/02 771 785 750 757 25,600
2021/12/01 793 794 773 774 30,200
2021/11/30 803 815 798 802 6,500
2021/11/29 810 815 792 803 21,000
2021/11/26 814 831 810 810 11,200
2021/11/25 835 841 801 825 30,200
2021/11/24 839 845 829 835 7,700
2021/11/22 847 859 837 837 4,200
2021/11/19 853 867 842 854 6,400
2021/11/18 863 863 831 839 4,600
2021/11/17 848 880 828 865 38,200
2021/11/16 865 865 840 857 19,500
2021/11/15 885 885 861 862 21,300
2021/11/12 858 896 857 879 21,000
2021/11/11 883 888 850 857 13,200
2021/11/10 876 886 874 878 11,800
2021/11/09 897 897 877 878 9,100
2021/11/08 896 899 886 899 3,300
2021/11/05 895 899 889 895 8,400
2021/11/04 897 900 890 895 8,800
2021/11/02 887 897 887 896 6,000
2021/11/01 902 902 860 881 20,600
2021/10/29 899 899 892 897 6,000
2021/10/28 893 898 879 898 8,700
2021/10/27 906 906 892 892 6,900
2021/10/26 895 912 895 910 6,300
2021/10/25 897 904 889 895 3,300
2021/10/22 900 910 890 899 25,200
2021/10/21 906 910 895 901 9,900
2021/10/20 920 928 906 906 8,100
2021/10/19 920 933 915 925 13,000
2021/10/18 902 943 900 920 29,400
2021/10/15 905 905 896 897 4,700
2021/10/14 895 900 882 900 8,300
2021/10/13 893 899 885 898 5,300
2021/10/12 895 904 895 895 4,700
2021/10/11 896 900 891 900 5,800
2021/10/08 896 897 889 896 10,500
2021/10/07 898 898 885 894 12,400
2021/10/06 921 921 897 898 9,400
2021/10/05 912 912 901 906 7,700
2021/10/04 947 947 913 914 5,200
2021/10/01 954 959 929 949 7,800
2021/09/30 917 970 911 963 31,800
2021/09/29 907 917 901 917 4,000
2021/09/28 915 915 905 907 6,100
2021/09/27 910 913 907 909 4,500
2021/09/24 901 911 900 910 12,400
2021/09/22 899 910 896 898 11,400
2021/09/21 899 907 895 904 10,000
2021/09/17 908 910 905 910 3,700
2021/09/16 901 910 901 907 6,000
2021/09/15 918 918 903 908 8,400
2021/09/14 912 912 904 907 9,400
2021/09/13 910 917 908 909 5,400
2021/09/10 905 920 905 912 28,300
2021/09/09 921 925 911 920 7,100
2021/09/08 914 929 913 918 5,600
2021/09/07 909 940 909 921 9,300
2021/09/06 939 940 907 908 17,000
2021/09/03 920 948 911 926 14,200
2021/09/02 920 920 908 909 8,000
2021/09/01 926 933 920 931 9,700
2021/08/31 937 940 918 926 14,200
2021/08/30 939 980 930 945 24,400
2021/08/27 915 942 915 930 9,900
2021/08/26 890 927 886 925 20,600
2021/08/25 900 900 879 893 8,400
2021/08/24 894 911 871 892 16,000
2021/08/23 858 899 858 888 24,600
2021/08/20 886 887 854 855 22,900
2021/08/19 910 917 880 893 17,800
2021/08/18 911 918 896 910 11,400
2021/08/17 925 928 901 911 11,200
2021/08/16 956 956 925 925 8,500
2021/08/13 952 952 925 943 10,700
2021/08/12 970 970 950 952 9,900
2021/08/11 989 1,000 952 956 22,500
2021/08/10 935 987 935 985 14,300
2021/08/06 976 990 921 931 27,000
2021/08/05 980 989 972 976 4,300
2021/08/04 990 999 985 985 4,900
2021/08/03 992 995 977 978 14,300
2021/08/02 1,008 1,008 991 997 4,400
2021/07/30 1,019 1,019 994 1,003 20,300
2021/07/29 1,004 1,019 1,004 1,019 7,500
2021/07/28 1,016 1,023 1,001 1,014 15,600
2021/07/27 1,025 1,025 1,008 1,015 24,100
2021/07/26 1,062 1,064 1,034 1,034 15,600
2021/07/21 1,091 1,099 1,057 1,064 13,800
2021/07/20 1,113 1,113 1,082 1,091 31,800
2021/07/19 1,151 1,161 1,133 1,136 20,800
2021/07/16 1,174 1,177 1,153 1,154 30,300
2021/07/15 1,207 1,207 1,171 1,183 17,000
2021/07/14 1,197 1,208 1,181 1,186 18,800
2021/07/13 1,194 1,205 1,176 1,205 16,000
2021/07/12 1,192 1,192 1,171 1,190 14,600
2021/07/09 1,169 1,199 1,162 1,192 16,900
2021/07/08 1,188 1,199 1,175 1,178 18,300
2021/07/07 1,213 1,225 1,182 1,190 36,300
2021/07/06 1,221 1,225 1,204 1,222 39,400
2021/07/05 1,200 1,218 1,193 1,215 28,900
2021/07/02 1,193 1,228 1,187 1,200 47,500
2021/07/01 1,185 1,202 1,160 1,199 58,200
2021/06/30 1,211 1,214 1,189 1,190 51,300
2021/06/29 1,193 1,219 1,191 1,214 51,400
2021/06/28 1,191 1,216 1,190 1,216 70,100
2021/06/25 1,211 1,225 1,195 1,204 112,100
2021/06/24 1,240 1,279 1,221 1,225 292,900
2021/06/23 1,350 1,357 1,253 1,256 1,464,000

このページの先頭へ