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 |
---|---|---|---|---|---|
2022/12/30 | 735 | 735 | 723 | 723 | 2,600 |
2022/12/29 | 715 | 745 | 715 | 733 | 2,300 |
2022/12/28 | 725 | 729 | 709 | 726 | 11,400 |
2022/12/27 | 705 | 733 | 703 | 725 | 79,800 |
2022/12/26 | 724 | 729 | 700 | 704 | 194,000 |
2022/12/23 | 748 | 748 | 730 | 735 | 112,200 |
2022/12/22 | 760 | 766 | 740 | 742 | 99,200 |
2022/12/21 | 759 | 770 | 754 | 757 | 32,700 |
2022/12/20 | 773 | 776 | 752 | 772 | 66,300 |
2022/12/19 | 780 | 780 | 762 | 773 | 57,500 |
2022/12/16 | 786 | 786 | 780 | 780 | 13,800 |
2022/12/15 | 791 | 791 | 779 | 787 | 18,400 |
2022/12/14 | 787 | 787 | 781 | 787 | 7,700 |
2022/12/13 | 785 | 788 | 776 | 783 | 14,900 |
2022/12/12 | 780 | 789 | 780 | 783 | 4,500 |
2022/12/09 | 783 | 795 | 781 | 783 | 4,000 |
2022/12/08 | 789 | 797 | 789 | 792 | 2,900 |
2022/12/07 | 798 | 798 | 790 | 797 | 3,700 |
2022/12/06 | 782 | 799 | 780 | 799 | 9,200 |
2022/12/05 | 783 | 792 | 780 | 792 | 3,400 |
2022/12/02 | 788 | 790 | 779 | 780 | 4,300 |
2022/12/01 | 788 | 788 | 780 | 788 | 4,300 |
2022/11/30 | 784 | 790 | 782 | 788 | 8,900 |
2022/11/29 | 785 | 789 | 773 | 777 | 11,100 |
2022/11/28 | 789 | 790 | 780 | 790 | 7,300 |
2022/11/25 | 790 | 790 | 780 | 790 | 3,000 |
2022/11/24 | 782 | 790 | 782 | 790 | 5,000 |
2022/11/22 | 780 | 783 | 777 | 779 | 2,300 |
2022/11/21 | 783 | 784 | 779 | 784 | 800 |
2022/11/18 | 778 | 780 | 770 | 780 | 10,200 |
2022/11/17 | 782 | 787 | 780 | 780 | 5,500 |
2022/11/16 | 794 | 799 | 782 | 782 | 900 |
2022/11/15 | 800 | 805 | 791 | 799 | 5,800 |
2022/11/14 | 799 | 802 | 775 | 801 | 14,800 |
2022/11/11 | 791 | 803 | 790 | 802 | 14,400 |
2022/11/10 | 790 | 792 | 783 | 791 | 6,500 |
2022/11/09 | 790 | 792 | 783 | 792 | 4,900 |
2022/11/08 | 783 | 790 | 780 | 790 | 2,900 |
2022/11/07 | 789 | 789 | 777 | 789 | 7,200 |
2022/11/04 | 780 | 788 | 778 | 788 | 4,900 |
2022/11/02 | 788 | 788 | 772 | 783 | 6,400 |
2022/11/01 | 784 | 790 | 780 | 788 | 3,200 |
2022/10/31 | 788 | 788 | 781 | 788 | 5,200 |
2022/10/28 | 784 | 790 | 783 | 789 | 1,300 |
2022/10/27 | 789 | 789 | 784 | 788 | 5,600 |
2022/10/26 | 783 | 789 | 783 | 789 | 1,400 |
2022/10/25 | 770 | 789 | 770 | 789 | 4,300 |
2022/10/24 | 779 | 779 | 770 | 770 | 3,600 |
2022/10/21 | 780 | 780 | 776 | 780 | 1,200 |
2022/10/20 | 776 | 780 | 775 | 780 | 1,200 |
2022/10/19 | 781 | 781 | 776 | 776 | 3,200 |
2022/10/18 | 768 | 783 | 768 | 781 | 3,900 |
2022/10/17 | 780 | 781 | 767 | 768 | 16,400 |
2022/10/14 | 781 | 782 | 776 | 780 | 5,600 |
2022/10/13 | 780 | 780 | 776 | 780 | 2,800 |
2022/10/12 | 777 | 782 | 774 | 780 | 7,600 |
2022/10/11 | 778 | 780 | 770 | 779 | 3,500 |
2022/10/07 | 770 | 779 | 770 | 778 | 1,300 |
2022/10/06 | 777 | 780 | 773 | 779 | 1,800 |
2022/10/05 | 778 | 780 | 769 | 777 | 12,300 |
2022/10/04 | 779 | 780 | 771 | 780 | 16,000 |
2022/10/03 | 771 | 780 | 771 | 779 | 5,600 |
2022/09/30 | 784 | 784 | 767 | 780 | 1,800 |
2022/09/29 | 770 | 785 | 770 | 780 | 1,200 |
2022/09/28 | 780 | 780 | 772 | 772 | 3,300 |
2022/09/27 | 791 | 792 | 773 | 780 | 4,800 |
2022/09/26 | 768 | 788 | 765 | 767 | 5,900 |
2022/09/22 | 780 | 792 | 771 | 788 | 9,000 |
2022/09/21 | 780 | 792 | 779 | 791 | 6,800 |
2022/09/20 | 792 | 795 | 782 | 783 | 7,400 |
2022/09/16 | 784 | 792 | 777 | 792 | 5,900 |
2022/09/15 | 769 | 794 | 758 | 784 | 12,500 |
2022/09/14 | 767 | 767 | 756 | 765 | 4,100 |
2022/09/13 | 768 | 769 | 763 | 768 | 4,400 |
2022/09/12 | 761 | 769 | 761 | 763 | 4,500 |
2022/09/09 | 763 | 765 | 760 | 764 | 5,100 |
2022/09/08 | 763 | 763 | 755 | 763 | 1,500 |
2022/09/07 | 764 | 764 | 757 | 763 | 1,800 |
2022/09/06 | 753 | 765 | 750 | 764 | 6,400 |
2022/09/05 | 749 | 755 | 749 | 755 | 1,900 |
2022/09/02 | 753 | 755 | 749 | 755 | 1,800 |
2022/09/01 | 755 | 755 | 746 | 753 | 5,000 |
2022/08/31 | 759 | 759 | 750 | 755 | 2,900 |
2022/08/30 | 751 | 758 | 751 | 755 | 2,600 |
2022/08/29 | 743 | 766 | 741 | 750 | 25,500 |
2022/08/26 | 782 | 793 | 748 | 758 | 63,600 |
2022/08/25 | 791 | 798 | 790 | 790 | 1,200 |
2022/08/24 | 795 | 799 | 795 | 799 | 1,200 |
2022/08/23 | 790 | 799 | 790 | 795 | 1,300 |
2022/08/22 | 782 | 787 | 776 | 787 | 9,600 |
2022/08/19 | 800 | 800 | 782 | 782 | 20,400 |
2022/08/18 | 797 | 800 | 795 | 800 | 4,600 |
2022/08/17 | 802 | 802 | 793 | 799 | 4,000 |
2022/08/16 | 811 | 815 | 798 | 802 | 12,200 |
2022/08/15 | 820 | 820 | 786 | 798 | 28,600 |
2022/08/12 | 775 | 818 | 760 | 805 | 34,100 |
2022/08/10 | 799 | 799 | 735 | 756 | 40,600 |
2022/08/09 | 830 | 833 | 824 | 830 | 7,000 |
2022/08/08 | 822 | 831 | 820 | 830 | 7,100 |
2022/08/05 | 822 | 828 | 820 | 828 | 1,800 |
2022/08/04 | 826 | 830 | 820 | 829 | 2,100 |
2022/08/03 | 817 | 829 | 811 | 825 | 1,700 |
2022/08/02 | 828 | 828 | 817 | 817 | 1,200 |
2022/08/01 | 825 | 832 | 820 | 830 | 2,300 |
2022/07/29 | 836 | 836 | 825 | 825 | 1,100 |
2022/07/28 | 839 | 839 | 825 | 836 | 3,700 |
2022/07/27 | 825 | 835 | 818 | 835 | 3,700 |
2022/07/26 | 843 | 848 | 818 | 835 | 10,600 |
2022/07/25 | 810 | 839 | 794 | 839 | 18,600 |
2022/07/22 | 793 | 813 | 793 | 802 | 18,600 |
2022/07/21 | 802 | 802 | 795 | 800 | 3,800 |
2022/07/20 | 788 | 804 | 778 | 798 | 7,700 |
2022/07/19 | 805 | 805 | 792 | 798 | 10,900 |
2022/07/15 | 827 | 827 | 783 | 800 | 24,300 |
2022/07/14 | 767 | 785 | 767 | 785 | 4,300 |
2022/07/13 | 784 | 784 | 771 | 784 | 1,100 |
2022/07/12 | 786 | 791 | 776 | 783 | 2,200 |
2022/07/11 | 782 | 788 | 770 | 784 | 3,600 |
2022/07/08 | 776 | 785 | 772 | 785 | 1,400 |
2022/07/07 | 780 | 780 | 776 | 780 | 500 |
2022/07/06 | 780 | 780 | 762 | 780 | 3,100 |
2022/07/05 | 785 | 786 | 772 | 785 | 16,700 |
2022/07/04 | 775 | 785 | 771 | 783 | 9,700 |
2022/07/01 | 775 | 786 | 773 | 774 | 3,300 |
2022/06/30 | 789 | 789 | 770 | 780 | 18,100 |
2022/06/29 | 808 | 808 | 788 | 799 | 3,700 |
2022/06/28 | 810 | 810 | 799 | 808 | 3,800 |
2022/06/27 | 807 | 818 | 807 | 815 | 5,100 |
2022/06/24 | 805 | 818 | 804 | 814 | 6,300 |
2022/06/23 | 813 | 814 | 800 | 805 | 1,900 |
2022/06/22 | 808 | 828 | 800 | 820 | 15,300 |
2022/06/21 | 806 | 811 | 800 | 808 | 6,200 |
2022/06/20 | 810 | 812 | 787 | 806 | 9,100 |
2022/06/17 | 812 | 818 | 788 | 809 | 14,600 |
2022/06/16 | 819 | 819 | 805 | 815 | 5,800 |
2022/06/15 | 820 | 820 | 802 | 818 | 14,200 |
2022/06/14 | 820 | 820 | 798 | 808 | 35,400 |
2022/06/13 | 825 | 825 | 808 | 820 | 62,200 |
2022/06/10 | 848 | 848 | 818 | 827 | 32,800 |
2022/06/09 | 822 | 850 | 822 | 838 | 32,500 |
2022/06/08 | 791 | 799 | 788 | 799 | 7,400 |
2022/06/07 | 799 | 799 | 784 | 798 | 11,200 |
2022/06/06 | 780 | 799 | 770 | 798 | 41,100 |
2022/06/03 | 750 | 767 | 750 | 765 | 5,500 |
2022/06/02 | 743 | 750 | 741 | 750 | 6,000 |
2022/06/01 | 734 | 743 | 733 | 743 | 4,800 |
2022/05/31 | 719 | 739 | 709 | 735 | 6,600 |
2022/05/30 | 719 | 727 | 708 | 726 | 7,700 |
2022/05/27 | 710 | 725 | 710 | 719 | 1,700 |
2022/05/26 | 711 | 727 | 707 | 710 | 14,300 |
2022/05/25 | 704 | 711 | 704 | 711 | 3,600 |
2022/05/24 | 710 | 710 | 703 | 704 | 3,500 |
2022/05/23 | 707 | 712 | 707 | 709 | 21,900 |
2022/05/20 | 706 | 710 | 701 | 709 | 14,200 |
2022/05/19 | 695 | 709 | 695 | 706 | 500 |
2022/05/18 | 702 | 710 | 697 | 710 | 5,200 |
2022/05/17 | 694 | 707 | 694 | 697 | 4,500 |
2022/05/16 | 717 | 717 | 700 | 709 | 6,600 |
2022/05/13 | 700 | 704 | 671 | 704 | 15,300 |
2022/05/12 | 692 | 692 | 668 | 670 | 7,500 |
2022/05/11 | 695 | 695 | 692 | 692 | 2,400 |
2022/05/10 | 695 | 695 | 685 | 695 | 3,100 |
2022/05/09 | 691 | 698 | 686 | 695 | 8,500 |
2022/05/06 | 700 | 700 | 686 | 691 | 4,300 |
2022/05/02 | 697 | 697 | 691 | 691 | 3,100 |
2022/04/28 | 696 | 698 | 691 | 696 | 900 |
2022/04/27 | 698 | 698 | 691 | 696 | 900 |
2022/04/26 | 692 | 700 | 692 | 698 | 1,100 |
2022/04/25 | 699 | 699 | 691 | 691 | 4,500 |
2022/04/22 | 700 | 702 | 696 | 696 | 1,900 |
2022/04/21 | 707 | 707 | 697 | 703 | 3,800 |
2022/04/20 | 704 | 707 | 702 | 707 | 6,100 |
2022/04/19 | 709 | 709 | 697 | 704 | 1,400 |
2022/04/18 | 703 | 711 | 700 | 707 | 3,100 |
2022/04/15 | 723 | 723 | 698 | 705 | 9,600 |
2022/04/14 | 695 | 708 | 695 | 708 | 4,400 |
2022/04/13 | 696 | 702 | 691 | 702 | 1,800 |
2022/04/12 | 697 | 699 | 684 | 694 | 7,000 |
2022/04/11 | 699 | 699 | 694 | 699 | 4,000 |
2022/04/08 | 701 | 704 | 700 | 700 | 700 |
2022/04/07 | 700 | 701 | 695 | 700 | 1,300 |
2022/04/06 | 703 | 707 | 697 | 702 | 1,400 |
2022/04/05 | 714 | 714 | 692 | 706 | 6,500 |
2022/04/04 | 708 | 713 | 695 | 695 | 8,600 |
2022/04/01 | 705 | 707 | 698 | 707 | 3,700 |
2022/03/31 | 699 | 709 | 698 | 703 | 1,500 |
2022/03/30 | 701 | 715 | 697 | 709 | 8,900 |
2022/03/29 | 720 | 727 | 716 | 725 | 2,600 |
2022/03/28 | 726 | 728 | 718 | 720 | 2,500 |
2022/03/25 | 728 | 730 | 717 | 717 | 14,400 |
2022/03/24 | 727 | 735 | 721 | 730 | 1,400 |
2022/03/23 | 727 | 737 | 719 | 727 | 4,000 |
2022/03/22 | 739 | 742 | 726 | 727 | 1,400 |
2022/03/18 | 718 | 744 | 718 | 740 | 3,300 |
2022/03/17 | 717 | 729 | 714 | 720 | 4,800 |
2022/03/16 | 713 | 719 | 712 | 712 | 1,300 |
2022/03/15 | 718 | 718 | 708 | 716 | 7,000 |
2022/03/14 | 718 | 719 | 704 | 718 | 7,500 |
2022/03/11 | 713 | 726 | 712 | 718 | 1,800 |
2022/03/10 | 736 | 736 | 715 | 715 | 14,400 |
2022/03/09 | 719 | 734 | 719 | 734 | 800 |
2022/03/08 | 731 | 746 | 716 | 718 | 3,300 |
2022/03/07 | 739 | 749 | 728 | 740 | 1,900 |
2022/03/04 | 757 | 764 | 740 | 740 | 1,300 |
2022/03/03 | 754 | 768 | 742 | 742 | 900 |
2022/03/02 | 737 | 759 | 736 | 755 | 400 |
2022/03/01 | 757 | 767 | 742 | 742 | 1,000 |
2022/02/28 | 736 | 762 | 736 | 758 | 2,500 |
2022/02/25 | 761 | 767 | 759 | 766 | 900 |
2022/02/24 | 770 | 770 | 726 | 761 | 9,400 |
2022/02/22 | 775 | 775 | 758 | 770 | 2,300 |
2022/02/21 | 739 | 778 | 738 | 777 | 10,200 |
2022/02/18 | 747 | 774 | 727 | 744 | 7,300 |
2022/02/17 | 736 | 759 | 727 | 759 | 4,900 |
2022/02/16 | 764 | 764 | 728 | 735 | 5,900 |
2022/02/15 | 795 | 795 | 725 | 763 | 10,700 |
2022/02/14 | 756 | 777 | 745 | 777 | 10,900 |
2022/02/10 | 766 | 771 | 764 | 766 | 9,400 |
2022/02/09 | 760 | 768 | 752 | 766 | 3,900 |
2022/02/08 | 765 | 765 | 755 | 760 | 4,500 |
2022/02/07 | 751 | 768 | 751 | 765 | 6,500 |
2022/02/04 | 751 | 767 | 745 | 751 | 8,600 |
2022/02/03 | 758 | 761 | 746 | 751 | 9,000 |
2022/02/02 | 746 | 757 | 731 | 757 | 10,400 |
2022/02/01 | 728 | 740 | 726 | 735 | 2,600 |
2022/01/31 | 710 | 725 | 710 | 725 | 3,900 |
2022/01/28 | 710 | 716 | 707 | 714 | 5,100 |
2022/01/27 | 716 | 723 | 688 | 707 | 10,900 |
2022/01/26 | 727 | 739 | 706 | 720 | 7,100 |
2022/01/25 | 717 | 741 | 717 | 725 | 5,200 |
2022/01/24 | 725 | 745 | 723 | 725 | 9,200 |
2022/01/21 | 729 | 729 | 714 | 726 | 800 |
2022/01/20 | 707 | 736 | 701 | 735 | 11,300 |
2022/01/19 | 725 | 735 | 709 | 709 | 14,100 |
2022/01/18 | 743 | 754 | 731 | 731 | 4,500 |
2022/01/17 | 759 | 764 | 742 | 748 | 12,700 |
2022/01/14 | 727 | 739 | 718 | 739 | 8,100 |
2022/01/13 | 737 | 740 | 707 | 735 | 14,400 |
2022/01/12 | 719 | 734 | 715 | 731 | 11,900 |
2022/01/11 | 719 | 722 | 705 | 707 | 7,100 |
2022/01/07 | 720 | 725 | 716 | 720 | 9,700 |
2022/01/06 | 728 | 734 | 714 | 720 | 11,900 |
2022/01/05 | 731 | 742 | 720 | 729 | 9,600 |
2022/01/04 | 755 | 756 | 743 | 745 | 4,400 |