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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 751 | 765 | 740 | 756 | 44,200 |
| 2024/08/14 | 736 | 743 | 730 | 743 | 4,400 |
| 2024/08/13 | 760 | 760 | 730 | 744 | 13,800 |
| 2024/08/09 | 676 | 698 | 676 | 690 | 4,600 |
| 2024/08/08 | 639 | 678 | 639 | 677 | 2,800 |
| 2024/08/07 | 602 | 675 | 602 | 649 | 5,700 |
| 2024/08/06 | 601 | 622 | 600 | 612 | 22,000 |
| 2024/08/05 | 691 | 701 | 571 | 571 | 26,700 |
| 2024/08/02 | 741 | 741 | 720 | 721 | 10,000 |
| 2024/08/01 | 744 | 745 | 742 | 742 | 2,400 |
| 2024/07/31 | 744 | 748 | 744 | 744 | 900 |
| 2024/07/30 | 746 | 748 | 744 | 744 | 1,400 |
| 2024/07/29 | 745 | 746 | 744 | 744 | 2,400 |
| 2024/07/26 | 745 | 745 | 744 | 745 | 2,800 |
| 2024/07/25 | 745 | 747 | 745 | 745 | 600 |
| 2024/07/24 | 744 | 748 | 744 | 746 | 2,200 |
| 2024/07/23 | 746 | 746 | 743 | 743 | 7,200 |
| 2024/07/22 | 746 | 747 | 745 | 745 | 6,100 |
| 2024/07/19 | 755 | 755 | 746 | 746 | 2,100 |
| 2024/07/18 | 751 | 755 | 751 | 753 | 600 |
| 2024/07/17 | 751 | 756 | 751 | 754 | 600 |
| 2024/07/16 | 759 | 759 | 748 | 751 | 24,200 |
| 2024/07/12 | 751 | 758 | 750 | 750 | 7,100 |
| 2024/07/11 | 752 | 756 | 749 | 751 | 4,500 |
| 2024/07/10 | 748 | 752 | 747 | 749 | 1,700 |
| 2024/07/09 | 749 | 752 | 746 | 748 | 5,500 |
| 2024/07/08 | 751 | 752 | 747 | 748 | 2,900 |
| 2024/07/05 | 751 | 751 | 748 | 749 | 3,000 |
| 2024/07/04 | 751 | 751 | 748 | 749 | 2,500 |
| 2024/07/03 | 751 | 752 | 749 | 749 | 3,800 |
| 2024/07/02 | 752 | 755 | 751 | 751 | 1,100 |
| 2024/07/01 | 751 | 757 | 751 | 753 | 6,100 |
| 2024/06/28 | 754 | 754 | 751 | 751 | 1,100 |
| 2024/06/27 | 754 | 756 | 754 | 754 | 700 |
| 2024/06/26 | 751 | 752 | 751 | 752 | 700 |
| 2024/06/25 | 752 | 754 | 752 | 752 | 2,300 |
| 2024/06/24 | 748 | 752 | 748 | 752 | 800 |
| 2024/06/21 | 746 | 752 | 746 | 752 | 200 |
| 2024/06/20 | 743 | 754 | 742 | 753 | 6,100 |
| 2024/06/19 | 743 | 744 | 742 | 743 | 1,400 |
| 2024/06/18 | 744 | 744 | 744 | 744 | 16,900 |
| 2024/06/17 | 747 | 747 | 742 | 744 | 6,900 |
| 2024/06/14 | 745 | 748 | 740 | 748 | 5,600 |
| 2024/06/13 | 749 | 750 | 744 | 744 | 2,400 |
| 2024/06/12 | 747 | 748 | 747 | 748 | 900 |
| 2024/06/11 | 742 | 749 | 740 | 748 | 9,300 |
| 2024/06/10 | 748 | 748 | 740 | 743 | 2,600 |
| 2024/06/07 | 748 | 748 | 746 | 747 | 700 |
| 2024/06/06 | 747 | 748 | 745 | 745 | 5,400 |
| 2024/06/05 | 747 | 749 | 747 | 748 | 1,000 |
| 2024/06/04 | 759 | 759 | 748 | 748 | 3,600 |
| 2024/06/03 | 758 | 758 | 748 | 749 | 4,100 |
| 2024/05/31 | 747 | 749 | 745 | 749 | 1,900 |
| 2024/05/30 | 742 | 747 | 742 | 747 | 500 |
| 2024/05/29 | 744 | 755 | 741 | 749 | 14,700 |
| 2024/05/28 | 752 | 755 | 743 | 744 | 4,900 |
| 2024/05/27 | 757 | 758 | 752 | 752 | 2,300 |
| 2024/05/24 | 758 | 765 | 756 | 758 | 1,700 |
| 2024/05/23 | 760 | 762 | 758 | 758 | 600 |
| 2024/05/22 | 762 | 762 | 759 | 762 | 2,900 |
| 2024/05/21 | 771 | 773 | 767 | 767 | 2,600 |
| 2024/05/20 | 771 | 771 | 771 | 771 | 500 |
| 2024/05/17 | 770 | 773 | 770 | 771 | 2,800 |
| 2024/05/16 | 764 | 777 | 764 | 770 | 3,600 |
| 2024/05/15 | 783 | 783 | 762 | 764 | 7,200 |
| 2024/05/14 | 767 | 772 | 765 | 772 | 3,400 |
| 2024/05/13 | 769 | 773 | 760 | 761 | 4,000 |
| 2024/05/10 | 768 | 768 | 763 | 764 | 800 |
| 2024/05/09 | 771 | 775 | 768 | 770 | 1,300 |
| 2024/05/08 | 770 | 770 | 770 | 770 | 700 |
| 2024/05/07 | 775 | 777 | 775 | 777 | 900 |
| 2024/05/02 | 764 | 767 | 760 | 762 | 1,200 |
| 2024/05/01 | 770 | 770 | 760 | 764 | 3,100 |
| 2024/04/30 | 770 | 780 | 762 | 768 | 3,600 |
| 2024/04/26 | 766 | 769 | 766 | 769 | 2,000 |
| 2024/04/25 | 768 | 769 | 768 | 769 | 2,200 |
| 2024/04/24 | 765 | 770 | 765 | 768 | 1,900 |
| 2024/04/23 | 766 | 770 | 765 | 766 | 2,000 |
| 2024/04/22 | 766 | 766 | 765 | 765 | 1,500 |
| 2024/04/19 | 770 | 770 | 766 | 766 | 1,600 |
| 2024/04/18 | 777 | 777 | 774 | 774 | 2,100 |
| 2024/04/17 | 774 | 774 | 772 | 774 | 1,000 |
| 2024/04/16 | 778 | 780 | 767 | 773 | 2,500 |
| 2024/04/15 | 780 | 780 | 778 | 780 | 5,900 |
| 2024/04/12 | 771 | 780 | 771 | 780 | 4,200 |
| 2024/04/11 | 768 | 770 | 768 | 770 | 1,400 |
| 2024/04/10 | 768 | 770 | 767 | 768 | 2,400 |
| 2024/04/09 | 764 | 773 | 763 | 768 | 3,300 |
| 2024/04/08 | 766 | 767 | 765 | 765 | 2,000 |
| 2024/04/05 | 771 | 771 | 760 | 766 | 3,000 |
| 2024/04/04 | 772 | 777 | 770 | 771 | 2,200 |
| 2024/04/03 | 773 | 775 | 773 | 774 | 2,200 |
| 2024/04/02 | 773 | 774 | 773 | 774 | 1,000 |
| 2024/04/01 | 775 | 775 | 770 | 774 | 5,200 |
| 2024/03/29 | 771 | 778 | 770 | 771 | 2,500 |
| 2024/03/28 | 760 | 780 | 760 | 775 | 3,400 |
| 2024/03/27 | 801 | 803 | 798 | 801 | 6,100 |
| 2024/03/26 | 802 | 803 | 795 | 801 | 4,500 |
| 2024/03/25 | 801 | 802 | 798 | 801 | 3,300 |
| 2024/03/22 | 801 | 802 | 800 | 801 | 2,500 |
| 2024/03/21 | 799 | 808 | 797 | 803 | 7,200 |
| 2024/03/19 | 792 | 799 | 790 | 799 | 5,500 |
| 2024/03/18 | 794 | 797 | 791 | 791 | 5,300 |
| 2024/03/15 | 799 | 799 | 785 | 794 | 7,400 |
| 2024/03/14 | 785 | 790 | 780 | 790 | 8,100 |
| 2024/03/13 | 782 | 785 | 780 | 785 | 7,500 |
| 2024/03/12 | 795 | 810 | 761 | 785 | 27,800 |
| 2024/03/11 | 765 | 766 | 759 | 765 | 9,000 |
| 2024/03/08 | 773 | 773 | 765 | 765 | 4,700 |
| 2024/03/07 | 761 | 769 | 760 | 760 | 4,200 |
| 2024/03/06 | 761 | 767 | 757 | 761 | 4,900 |
| 2024/03/05 | 758 | 764 | 758 | 758 | 4,200 |
| 2024/03/04 | 758 | 765 | 758 | 758 | 2,500 |
| 2024/03/01 | 759 | 759 | 754 | 758 | 2,300 |
| 2024/02/29 | 758 | 758 | 755 | 757 | 2,600 |
| 2024/02/28 | 758 | 759 | 757 | 758 | 4,400 |
| 2024/02/27 | 765 | 765 | 755 | 758 | 1,500 |
| 2024/02/26 | 760 | 765 | 757 | 761 | 9,300 |
| 2024/02/22 | 755 | 762 | 753 | 757 | 5,200 |
| 2024/02/21 | 755 | 763 | 755 | 757 | 2,400 |
| 2024/02/20 | 752 | 758 | 751 | 753 | 4,900 |
| 2024/02/19 | 768 | 768 | 751 | 752 | 8,100 |
| 2024/02/16 | 769 | 774 | 756 | 765 | 7,700 |
| 2024/02/15 | 787 | 787 | 769 | 769 | 7,700 |
| 2024/02/14 | 781 | 788 | 767 | 769 | 7,300 |
| 2024/02/13 | 775 | 799 | 772 | 799 | 5,900 |
| 2024/02/09 | 767 | 777 | 767 | 768 | 1,900 |
| 2024/02/08 | 773 | 787 | 766 | 767 | 5,900 |
| 2024/02/07 | 785 | 785 | 774 | 780 | 2,900 |
| 2024/02/06 | 782 | 785 | 780 | 783 | 2,800 |
| 2024/02/05 | 784 | 785 | 780 | 782 | 2,500 |
| 2024/02/02 | 780 | 785 | 780 | 784 | 2,200 |
| 2024/02/01 | 790 | 796 | 780 | 780 | 3,600 |
| 2024/01/31 | 799 | 799 | 785 | 789 | 2,300 |
| 2024/01/30 | 800 | 800 | 786 | 792 | 5,800 |
| 2024/01/29 | 795 | 805 | 793 | 800 | 14,400 |
| 2024/01/26 | 786 | 793 | 786 | 793 | 1,800 |
| 2024/01/25 | 780 | 799 | 780 | 786 | 8,000 |
| 2024/01/24 | 780 | 788 | 779 | 788 | 1,800 |
| 2024/01/23 | 785 | 786 | 783 | 785 | 2,800 |
| 2024/01/22 | 781 | 784 | 776 | 782 | 700 |
| 2024/01/19 | 783 | 783 | 762 | 770 | 3,100 |
| 2024/01/18 | 783 | 785 | 774 | 785 | 1,300 |
| 2024/01/17 | 783 | 784 | 773 | 778 | 15,800 |
| 2024/01/16 | 778 | 780 | 772 | 780 | 3,500 |
| 2024/01/15 | 799 | 799 | 780 | 783 | 8,100 |
| 2024/01/12 | 775 | 786 | 774 | 784 | 5,200 |
| 2024/01/11 | 779 | 788 | 772 | 775 | 8,900 |
| 2024/01/10 | 771 | 777 | 766 | 772 | 4,700 |
| 2024/01/09 | 769 | 773 | 760 | 762 | 4,300 |
| 2024/01/05 | 752 | 770 | 752 | 768 | 2,700 |
| 2024/01/04 | 750 | 750 | 745 | 750 | 4,000 |