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 |
---|---|---|---|---|---|
2023/12/29 | 749 | 750 | 740 | 740 | 6,100 |
2023/12/28 | 741 | 747 | 740 | 744 | 3,800 |
2023/12/27 | 746 | 747 | 741 | 747 | 12,000 |
2023/12/26 | 751 | 751 | 746 | 746 | 4,500 |
2023/12/25 | 756 | 756 | 750 | 751 | 2,100 |
2023/12/22 | 755 | 765 | 755 | 757 | 9,800 |
2023/12/21 | 750 | 757 | 750 | 752 | 3,400 |
2023/12/20 | 751 | 755 | 749 | 751 | 4,700 |
2023/12/19 | 757 | 757 | 752 | 752 | 1,800 |
2023/12/18 | 758 | 765 | 755 | 757 | 2,800 |
2023/12/15 | 786 | 786 | 754 | 763 | 22,100 |
2023/12/14 | 754 | 756 | 751 | 756 | 3,600 |
2023/12/13 | 750 | 755 | 748 | 751 | 6,200 |
2023/12/12 | 759 | 759 | 749 | 755 | 8,700 |
2023/12/11 | 761 | 765 | 755 | 755 | 3,200 |
2023/12/08 | 762 | 763 | 754 | 761 | 3,100 |
2023/12/07 | 760 | 760 | 753 | 757 | 2,500 |
2023/12/06 | 760 | 763 | 753 | 761 | 11,700 |
2023/12/05 | 762 | 765 | 755 | 761 | 5,500 |
2023/12/04 | 765 | 765 | 755 | 762 | 3,000 |
2023/12/01 | 769 | 769 | 762 | 765 | 2,700 |
2023/11/30 | 764 | 765 | 761 | 765 | 1,900 |
2023/11/29 | 762 | 764 | 757 | 761 | 4,000 |
2023/11/28 | 760 | 761 | 757 | 758 | 9,700 |
2023/11/27 | 756 | 761 | 756 | 759 | 3,700 |
2023/11/24 | 753 | 754 | 752 | 754 | 6,200 |
2023/11/22 | 747 | 750 | 745 | 749 | 5,500 |
2023/11/21 | 746 | 749 | 745 | 748 | 1,500 |
2023/11/20 | 745 | 748 | 745 | 748 | 3,000 |
2023/11/17 | 738 | 745 | 738 | 743 | 2,400 |
2023/11/16 | 741 | 743 | 738 | 738 | 7,400 |
2023/11/15 | 752 | 752 | 736 | 740 | 6,500 |
2023/11/14 | 743 | 745 | 740 | 743 | 3,500 |
2023/11/13 | 740 | 743 | 740 | 743 | 2,300 |
2023/11/10 | 740 | 743 | 737 | 740 | 3,500 |
2023/11/09 | 743 | 748 | 742 | 743 | 3,800 |
2023/11/08 | 747 | 748 | 743 | 743 | 1,900 |
2023/11/07 | 744 | 748 | 744 | 747 | 700 |
2023/11/06 | 743 | 750 | 742 | 743 | 2,000 |
2023/11/02 | 753 | 753 | 745 | 747 | 5,300 |
2023/11/01 | 755 | 755 | 746 | 746 | 3,800 |
2023/10/31 | 745 | 753 | 745 | 748 | 2,400 |
2023/10/30 | 745 | 751 | 745 | 748 | 3,400 |
2023/10/27 | 748 | 749 | 747 | 747 | 3,600 |
2023/10/26 | 747 | 750 | 740 | 740 | 6,800 |
2023/10/25 | 745 | 752 | 745 | 752 | 1,300 |
2023/10/24 | 747 | 751 | 744 | 745 | 1,600 |
2023/10/23 | 753 | 753 | 746 | 747 | 700 |
2023/10/20 | 741 | 753 | 740 | 753 | 5,300 |
2023/10/19 | 752 | 754 | 750 | 754 | 3,100 |
2023/10/18 | 754 | 757 | 752 | 752 | 2,800 |
2023/10/17 | 750 | 758 | 750 | 754 | 3,100 |
2023/10/16 | 775 | 775 | 754 | 756 | 7,000 |
2023/10/13 | 756 | 761 | 756 | 761 | 4,300 |
2023/10/12 | 766 | 766 | 756 | 762 | 4,700 |
2023/10/11 | 757 | 766 | 757 | 766 | 4,000 |
2023/10/10 | 761 | 764 | 757 | 762 | 3,100 |
2023/10/06 | 750 | 756 | 749 | 756 | 1,200 |
2023/10/05 | 740 | 758 | 740 | 748 | 2,500 |
2023/10/04 | 750 | 750 | 729 | 739 | 13,000 |
2023/10/03 | 755 | 756 | 750 | 750 | 16,800 |
2023/10/02 | 775 | 775 | 753 | 756 | 37,600 |
2023/09/29 | 781 | 781 | 745 | 749 | 50,800 |
2023/09/28 | 779 | 809 | 774 | 779 | 16,900 |
2023/09/27 | 783 | 789 | 779 | 779 | 12,200 |
2023/09/26 | 785 | 785 | 772 | 784 | 19,600 |
2023/09/25 | 796 | 796 | 786 | 787 | 23,700 |
2023/09/22 | 787 | 798 | 785 | 792 | 7,300 |
2023/09/21 | 785 | 792 | 781 | 791 | 9,200 |
2023/09/20 | 810 | 814 | 760 | 781 | 65,400 |
2023/09/19 | 802 | 831 | 802 | 810 | 32,800 |
2023/09/15 | 811 | 812 | 800 | 808 | 13,200 |
2023/09/14 | 829 | 829 | 796 | 801 | 14,000 |
2023/09/13 | 823 | 845 | 805 | 827 | 24,800 |
2023/09/12 | 840 | 847 | 840 | 847 | 1,100 |
2023/09/11 | 862 | 863 | 831 | 840 | 6,000 |
2023/09/08 | 865 | 865 | 844 | 864 | 3,300 |
2023/09/07 | 867 | 869 | 857 | 867 | 500 |
2023/09/06 | 857 | 870 | 857 | 870 | 5,700 |
2023/09/05 | 870 | 870 | 866 | 870 | 3,600 |
2023/09/04 | 865 | 872 | 848 | 870 | 2,900 |
2023/09/01 | 854 | 869 | 854 | 869 | 2,600 |
2023/08/31 | 850 | 869 | 846 | 869 | 4,900 |
2023/08/30 | 859 | 870 | 845 | 870 | 3,300 |
2023/08/29 | 865 | 868 | 853 | 865 | 2,000 |
2023/08/28 | 870 | 874 | 853 | 870 | 4,200 |
2023/08/25 | 848 | 865 | 848 | 865 | 3,300 |
2023/08/24 | 827 | 850 | 827 | 850 | 7,700 |
2023/08/23 | 817 | 838 | 811 | 838 | 6,600 |
2023/08/22 | 830 | 830 | 820 | 829 | 4,300 |
2023/08/21 | 827 | 845 | 827 | 831 | 4,200 |
2023/08/18 | 836 | 843 | 836 | 838 | 1,000 |
2023/08/17 | 840 | 849 | 821 | 845 | 7,800 |
2023/08/16 | 862 | 865 | 849 | 850 | 3,100 |
2023/08/15 | 863 | 880 | 848 | 862 | 10,900 |
2023/08/14 | 816 | 852 | 816 | 852 | 8,400 |
2023/08/10 | 844 | 844 | 821 | 838 | 5,100 |
2023/08/09 | 832 | 845 | 832 | 844 | 1,200 |
2023/08/08 | 820 | 846 | 819 | 846 | 1,500 |
2023/08/07 | 810 | 824 | 810 | 820 | 20,800 |
2023/08/04 | 825 | 830 | 820 | 824 | 2,100 |
2023/08/03 | 832 | 836 | 830 | 831 | 1,300 |
2023/08/02 | 837 | 838 | 837 | 837 | 1,900 |
2023/08/01 | 837 | 841 | 837 | 837 | 1,000 |
2023/07/31 | 850 | 850 | 832 | 837 | 2,600 |
2023/07/28 | 836 | 850 | 836 | 850 | 1,500 |
2023/07/27 | 844 | 854 | 841 | 850 | 3,700 |
2023/07/26 | 850 | 852 | 848 | 852 | 800 |
2023/07/25 | 843 | 855 | 843 | 849 | 1,200 |
2023/07/24 | 860 | 875 | 842 | 842 | 7,500 |
2023/07/21 | 854 | 879 | 839 | 877 | 4,900 |
2023/07/20 | 852 | 867 | 845 | 854 | 2,000 |
2023/07/19 | 841 | 850 | 833 | 850 | 2,300 |
2023/07/18 | 878 | 878 | 825 | 841 | 18,600 |
2023/07/14 | 851 | 878 | 846 | 878 | 16,500 |
2023/07/13 | 845 | 851 | 843 | 851 | 5,200 |
2023/07/12 | 847 | 847 | 841 | 845 | 3,900 |
2023/07/11 | 844 | 847 | 843 | 847 | 4,500 |
2023/07/10 | 829 | 844 | 828 | 844 | 5,700 |
2023/07/07 | 829 | 829 | 828 | 829 | 400 |
2023/07/06 | 826 | 831 | 814 | 829 | 4,500 |
2023/07/05 | 820 | 830 | 810 | 826 | 3,800 |
2023/07/04 | 814 | 825 | 814 | 819 | 4,200 |
2023/07/03 | 815 | 826 | 815 | 825 | 4,200 |
2023/06/30 | 816 | 835 | 815 | 815 | 9,400 |
2023/06/29 | 805 | 814 | 805 | 812 | 900 |
2023/06/28 | 803 | 815 | 803 | 814 | 1,300 |
2023/06/27 | 805 | 815 | 805 | 815 | 3,000 |
2023/06/26 | 805 | 818 | 805 | 815 | 4,700 |
2023/06/23 | 820 | 820 | 805 | 820 | 4,000 |
2023/06/22 | 819 | 819 | 806 | 819 | 4,400 |
2023/06/21 | 804 | 815 | 797 | 815 | 25,000 |
2023/06/20 | 807 | 807 | 789 | 803 | 3,600 |
2023/06/19 | 790 | 809 | 790 | 801 | 6,500 |
2023/06/16 | 788 | 800 | 780 | 789 | 11,300 |
2023/06/15 | 797 | 797 | 783 | 788 | 11,900 |
2023/06/14 | 788 | 788 | 777 | 788 | 9,000 |
2023/06/13 | 794 | 795 | 773 | 788 | 18,100 |
2023/06/12 | 800 | 800 | 795 | 795 | 2,200 |
2023/06/09 | 794 | 800 | 794 | 798 | 1,800 |
2023/06/08 | 799 | 799 | 791 | 799 | 2,100 |
2023/06/07 | 795 | 800 | 790 | 797 | 2,700 |
2023/06/06 | 801 | 807 | 795 | 795 | 3,900 |
2023/06/05 | 814 | 814 | 800 | 803 | 2,300 |
2023/06/01 | 815 | 815 | 803 | 814 | 1,800 |
2023/05/31 | 809 | 820 | 800 | 807 | 5,200 |
2023/05/30 | 815 | 820 | 809 | 813 | 1,700 |
2023/05/29 | 810 | 819 | 810 | 816 | 1,200 |
2023/05/26 | 813 | 821 | 801 | 810 | 2,000 |
2023/05/25 | 822 | 822 | 807 | 820 | 600 |
2023/05/24 | 810 | 825 | 810 | 811 | 2,500 |
2023/05/23 | 815 | 825 | 813 | 825 | 4,700 |
2023/05/22 | 819 | 825 | 789 | 819 | 27,200 |
2023/05/19 | 810 | 820 | 804 | 819 | 2,200 |
2023/05/18 | 813 | 824 | 800 | 820 | 6,700 |
2023/05/17 | 830 | 836 | 816 | 825 | 7,500 |
2023/05/16 | 821 | 830 | 818 | 830 | 4,500 |
2023/05/15 | 828 | 829 | 816 | 828 | 6,300 |
2023/05/12 | 836 | 850 | 801 | 828 | 27,600 |
2023/05/11 | 817 | 828 | 794 | 828 | 16,100 |
2023/05/10 | 800 | 811 | 792 | 811 | 16,400 |
2023/05/09 | 794 | 800 | 793 | 800 | 5,100 |
2023/05/08 | 800 | 810 | 786 | 794 | 5,300 |
2023/05/02 | 769 | 800 | 769 | 800 | 16,600 |
2023/05/01 | 765 | 779 | 763 | 779 | 2,500 |
2023/04/28 | 765 | 774 | 761 | 773 | 2,800 |
2023/04/27 | 767 | 775 | 765 | 775 | 2,500 |
2023/04/26 | 773 | 774 | 769 | 774 | 1,100 |
2023/04/25 | 762 | 773 | 762 | 773 | 2,200 |
2023/04/24 | 770 | 771 | 760 | 771 | 3,000 |
2023/04/21 | 761 | 771 | 761 | 764 | 700 |
2023/04/20 | 774 | 775 | 761 | 772 | 3,900 |
2023/04/19 | 769 | 771 | 761 | 770 | 900 |
2023/04/18 | 760 | 770 | 760 | 768 | 4,600 |
2023/04/17 | 768 | 768 | 760 | 763 | 3,700 |
2023/04/14 | 758 | 766 | 751 | 766 | 4,000 |
2023/04/13 | 757 | 758 | 756 | 758 | 3,400 |
2023/04/12 | 760 | 767 | 756 | 756 | 3,000 |
2023/04/11 | 763 | 763 | 757 | 762 | 1,300 |
2023/04/10 | 758 | 763 | 758 | 763 | 300 |
2023/04/07 | 760 | 760 | 756 | 758 | 6,800 |
2023/04/06 | 765 | 767 | 754 | 767 | 1,900 |
2023/04/05 | 760 | 769 | 759 | 767 | 1,100 |
2023/04/04 | 763 | 771 | 760 | 768 | 1,200 |
2023/04/03 | 762 | 762 | 757 | 760 | 700 |
2023/03/31 | 760 | 764 | 756 | 764 | 1,100 |
2023/03/30 | 773 | 776 | 762 | 765 | 1,500 |
2023/03/29 | 788 | 788 | 775 | 788 | 4,000 |
2023/03/28 | 783 | 788 | 776 | 788 | 2,700 |
2023/03/27 | 782 | 782 | 775 | 781 | 3,400 |
2023/03/24 | 780 | 782 | 780 | 782 | 1,300 |
2023/03/23 | 780 | 782 | 775 | 782 | 1,700 |
2023/03/22 | 779 | 779 | 775 | 778 | 800 |
2023/03/20 | 772 | 779 | 772 | 779 | 1,100 |
2023/03/17 | 764 | 777 | 764 | 777 | 600 |
2023/03/16 | 779 | 779 | 778 | 778 | 300 |
2023/03/15 | 782 | 782 | 777 | 779 | 4,500 |
2023/03/14 | 764 | 777 | 764 | 777 | 2,400 |
2023/03/13 | 762 | 773 | 762 | 772 | 2,000 |
2023/03/10 | 769 | 775 | 766 | 768 | 2,800 |
2023/03/09 | 767 | 776 | 767 | 774 | 10,100 |
2023/03/08 | 767 | 771 | 767 | 767 | 1,000 |
2023/03/07 | 774 | 774 | 765 | 773 | 700 |
2023/03/06 | 776 | 777 | 762 | 772 | 2,700 |
2023/03/03 | 768 | 778 | 765 | 765 | 1,300 |
2023/03/02 | 765 | 782 | 765 | 767 | 3,100 |
2023/03/01 | 776 | 776 | 766 | 766 | 900 |
2023/02/28 | 772 | 777 | 766 | 776 | 1,700 |
2023/02/27 | 773 | 777 | 765 | 777 | 3,000 |
2023/02/24 | 760 | 774 | 760 | 773 | 2,900 |
2023/02/22 | 763 | 764 | 756 | 764 | 4,800 |
2023/02/21 | 757 | 763 | 756 | 763 | 2,500 |
2023/02/20 | 745 | 756 | 743 | 755 | 7,700 |
2023/02/17 | 736 | 743 | 734 | 743 | 1,900 |
2023/02/16 | 739 | 740 | 733 | 735 | 5,200 |
2023/02/15 | 734 | 739 | 728 | 736 | 12,100 |
2023/02/14 | 739 | 749 | 706 | 737 | 15,500 |
2023/02/13 | 749 | 758 | 739 | 757 | 3,500 |
2023/02/10 | 761 | 765 | 750 | 751 | 10,300 |
2023/02/09 | 758 | 780 | 758 | 776 | 15,700 |
2023/02/08 | 762 | 762 | 756 | 762 | 1,100 |
2023/02/07 | 759 | 763 | 754 | 762 | 4,000 |
2023/02/06 | 763 | 763 | 758 | 763 | 600 |
2023/02/03 | 759 | 766 | 757 | 764 | 2,300 |
2023/02/02 | 763 | 764 | 758 | 764 | 2,000 |
2023/02/01 | 757 | 763 | 756 | 756 | 1,300 |
2023/01/31 | 759 | 762 | 755 | 762 | 1,400 |
2023/01/30 | 758 | 766 | 755 | 756 | 4,900 |
2023/01/27 | 767 | 768 | 761 | 767 | 600 |
2023/01/26 | 761 | 765 | 761 | 765 | 2,500 |
2023/01/25 | 768 | 771 | 761 | 764 | 1,700 |
2023/01/24 | 766 | 779 | 766 | 775 | 500 |
2023/01/23 | 778 | 778 | 774 | 774 | 400 |
2023/01/20 | 760 | 774 | 760 | 769 | 500 |
2023/01/19 | 757 | 765 | 757 | 765 | 1,000 |
2023/01/18 | 754 | 767 | 754 | 757 | 1,600 |
2023/01/17 | 785 | 785 | 740 | 761 | 6,300 |
2023/01/16 | 777 | 785 | 756 | 785 | 5,500 |
2023/01/13 | 776 | 776 | 764 | 775 | 4,500 |
2023/01/12 | 760 | 777 | 755 | 775 | 2,800 |
2023/01/11 | 755 | 760 | 753 | 760 | 1,500 |
2023/01/10 | 752 | 755 | 738 | 755 | 2,100 |
2023/01/06 | 744 | 752 | 734 | 752 | 4,700 |
2023/01/05 | 723 | 748 | 723 | 748 | 2,400 |
2023/01/04 | 725 | 742 | 717 | 719 | 6,200 |