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

パラマウントベッドホールディングス(7817)の株価時系列情報

パラマウントベッドホールディングス(7817)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
2024/04/24 2,717 2,731 2,696 2,717 61,400
2024/04/23 2,690 2,740 2,681 2,700 44,200
2024/04/22 2,675 2,702 2,664 2,696 55,200
2024/04/19 2,626 2,652 2,594 2,625 58,600
2024/04/18 2,669 2,679 2,643 2,669 45,600
2024/04/17 2,760 2,760 2,642 2,649 98,300
2024/04/16 2,748 2,753 2,716 2,743 123,200
2024/04/15 2,736 2,768 2,730 2,760 115,000
2024/04/12 2,800 2,819 2,751 2,772 106,500
2024/04/11 2,753 2,817 2,733 2,798 144,900
2024/04/10 2,700 2,815 2,700 2,787 221,100
2024/04/09 2,631 2,687 2,627 2,684 78,300
2024/04/08 2,583 2,642 2,581 2,635 80,500
2024/04/05 2,574 2,592 2,529 2,563 64,400
2024/04/04 2,587 2,605 2,565 2,586 88,300
2024/04/03 2,557 2,589 2,548 2,572 103,200
2024/04/02 2,617 2,617 2,542 2,562 125,000
2024/04/01 2,613 2,625 2,591 2,613 79,100
2024/03/29 2,564 2,615 2,564 2,604 67,300
2024/03/28 2,625 2,637 2,543 2,563 172,300
2024/03/27 2,643 2,672 2,639 2,652 180,000
2024/03/26 2,636 2,650 2,611 2,637 146,500
2024/03/25 2,663 2,700 2,635 2,636 291,600
2024/03/22 2,674 2,690 2,666 2,675 131,700
2024/03/21 2,644 2,658 2,636 2,651 111,000
2024/03/19 2,623 2,635 2,613 2,633 112,500
2024/03/18 2,608 2,640 2,608 2,611 112,500
2024/03/15 2,562 2,599 2,561 2,596 96,000
2024/03/14 2,548 2,557 2,530 2,551 80,800
2024/03/13 2,558 2,560 2,515 2,548 86,700
2024/03/12 2,516 2,543 2,485 2,542 94,200
2024/03/11 2,514 2,554 2,510 2,539 85,400
2024/03/08 2,489 2,543 2,478 2,516 153,300
2024/03/07 2,550 2,552 2,511 2,520 92,800
2024/03/06 2,504 2,536 2,496 2,522 125,000
2024/03/05 2,487 2,509 2,476 2,504 87,900
2024/03/04 2,525 2,532 2,489 2,494 121,100
2024/03/01 2,470 2,503 2,470 2,498 106,500
2024/02/29 2,515 2,525 2,475 2,495 102,500
2024/02/28 2,548 2,569 2,509 2,514 80,600
2024/02/27 2,480 2,557 2,473 2,548 149,600
2024/02/26 2,501 2,501 2,457 2,468 146,300
2024/02/22 2,515 2,515 2,466 2,478 170,000
2024/02/21 2,484 2,505 2,475 2,503 107,400
2024/02/20 2,494 2,515 2,477 2,484 84,700
2024/02/19 2,491 2,510 2,471 2,490 104,900
2024/02/16 2,527 2,540 2,488 2,500 147,600
2024/02/15 2,533 2,541 2,474 2,512 122,000
2024/02/14 2,516 2,537 2,485 2,526 177,600
2024/02/13 2,566 2,574 2,514 2,546 195,100
2024/02/09 2,603 2,632 2,537 2,566 248,600
2024/02/08 2,650 2,681 2,601 2,629 167,500
2024/02/07 2,668 2,670 2,627 2,665 75,000
2024/02/06 2,685 2,694 2,651 2,668 68,800
2024/02/05 2,696 2,700 2,680 2,685 51,000
2024/02/02 2,710 2,710 2,680 2,680 50,300
2024/02/01 2,640 2,683 2,640 2,677 89,700
2024/01/31 2,643 2,677 2,638 2,677 56,500
2024/01/30 2,684 2,688 2,646 2,646 46,100
2024/01/29 2,650 2,684 2,650 2,684 54,600
2024/01/26 2,706 2,706 2,672 2,672 61,400
2024/01/25 2,699 2,709 2,687 2,706 67,400
2024/01/24 2,740 2,760 2,695 2,717 63,400
2024/01/23 2,716 2,750 2,701 2,742 65,900
2024/01/22 2,707 2,726 2,694 2,721 70,800
2024/01/19 2,709 2,720 2,676 2,691 77,700
2024/01/18 2,653 2,727 2,651 2,703 89,900
2024/01/17 2,726 2,744 2,676 2,676 67,900
2024/01/16 2,788 2,797 2,726 2,726 66,900
2024/01/15 2,806 2,810 2,783 2,794 63,500
2024/01/12 2,826 2,826 2,783 2,802 67,900
2024/01/11 2,814 2,840 2,792 2,803 101,600
2024/01/10 2,743 2,800 2,743 2,791 68,300
2024/01/09 2,713 2,751 2,713 2,745 79,100
2024/01/05 2,749 2,752 2,704 2,706 62,000
2024/01/04 2,738 2,752 2,688 2,749 62,000
2023/12/29 2,761 2,781 2,757 2,771 75,500
2023/12/28 2,761 2,767 2,741 2,766 37,200
2023/12/27 2,734 2,778 2,724 2,771 81,400
2023/12/26 2,730 2,738 2,723 2,737 48,100
2023/12/25 2,710 2,727 2,707 2,727 45,400
2023/12/22 2,719 2,733 2,700 2,714 55,400
2023/12/21 2,682 2,712 2,676 2,695 55,200
2023/12/20 2,719 2,765 2,719 2,732 65,800
2023/12/19 2,704 2,744 2,704 2,738 71,600
2023/12/18 2,689 2,731 2,676 2,731 70,100
2023/12/15 2,771 2,774 2,729 2,739 107,300
2023/12/14 2,812 2,845 2,773 2,785 148,100
2023/12/13 2,779 2,783 2,747 2,762 43,800
2023/12/12 2,784 2,794 2,767 2,779 47,700
2023/12/11 2,797 2,800 2,771 2,798 80,400
2023/12/08 2,755 2,823 2,755 2,766 97,700
2023/12/07 2,776 2,825 2,776 2,786 59,300
2023/12/06 2,760 2,827 2,760 2,817 81,200
2023/12/05 2,780 2,815 2,759 2,760 89,500
2023/12/04 2,705 2,769 2,695 2,764 89,200
2023/12/01 2,780 2,792 2,724 2,726 70,300
2023/11/30 2,788 2,788 2,757 2,763 95,400
2023/11/29 2,815 2,870 2,765 2,765 135,400
2023/11/28 2,768 2,800 2,761 2,796 52,700
2023/11/27 2,791 2,820 2,766 2,768 68,100
2023/11/24 2,761 2,777 2,750 2,759 52,500
2023/11/22 2,709 2,768 2,709 2,745 69,900
2023/11/21 2,705 2,727 2,696 2,708 58,000
2023/11/20 2,717 2,733 2,678 2,679 86,400
2023/11/17 2,660 2,700 2,655 2,700 84,400
2023/11/16 2,650 2,677 2,629 2,643 59,800
2023/11/15 2,688 2,688 2,648 2,677 77,300
2023/11/14 2,670 2,688 2,655 2,672 64,400
2023/11/13 2,672 2,696 2,632 2,636 75,600
2023/11/10 2,673 2,694 2,658 2,672 125,300
2023/11/09 2,655 2,699 2,647 2,672 167,200
2023/11/08 2,545 2,648 2,541 2,640 209,600
2023/11/07 2,535 2,580 2,524 2,532 80,900
2023/11/06 2,543 2,570 2,517 2,535 80,300
2023/11/02 2,600 2,610 2,522 2,543 106,200
2023/11/01 2,604 2,620 2,523 2,546 261,300
2023/10/31 2,327 2,567 2,319 2,554 372,200
2023/10/30 2,350 2,384 2,320 2,326 522,200
2023/10/27 2,319 2,383 2,317 2,381 149,500
2023/10/26 2,322 2,343 2,301 2,314 126,800
2023/10/25 2,369 2,369 2,335 2,339 68,000
2023/10/24 2,358 2,370 2,308 2,363 111,100
2023/10/23 2,354 2,376 2,340 2,347 91,400
2023/10/20 2,352 2,382 2,350 2,369 53,800
2023/10/19 2,330 2,356 2,311 2,348 67,200
2023/10/18 2,387 2,395 2,335 2,360 65,100
2023/10/17 2,365 2,387 2,358 2,370 99,300
2023/10/16 2,367 2,374 2,347 2,358 98,900
2023/10/13 2,379 2,396 2,364 2,376 82,800
2023/10/12 2,386 2,396 2,366 2,391 76,000
2023/10/11 2,389 2,392 2,353 2,381 125,000
2023/10/10 2,347 2,407 2,344 2,396 131,200
2023/10/06 2,335 2,364 2,335 2,356 95,200
2023/10/05 2,305 2,339 2,303 2,331 91,000
2023/10/04 2,271 2,323 2,255 2,301 118,400
2023/10/03 2,335 2,338 2,287 2,293 101,800
2023/10/02 2,385 2,389 2,340 2,344 82,800
2023/09/29 2,353 2,364 2,334 2,355 126,000
2023/09/28 2,359 2,370 2,335 2,353 96,000
2023/09/27 2,391 2,413 2,361 2,409 91,600
2023/09/26 2,400 2,417 2,387 2,405 67,900
2023/09/25 2,380 2,395 2,376 2,390 87,600
2023/09/22 2,369 2,390 2,367 2,380 62,700
2023/09/21 2,399 2,429 2,390 2,397 84,900
2023/09/20 2,416 2,433 2,401 2,412 111,900
2023/09/19 2,402 2,424 2,401 2,424 69,100
2023/09/15 2,428 2,432 2,404 2,422 124,700
2023/09/14 2,415 2,427 2,398 2,418 81,200
2023/09/13 2,418 2,418 2,384 2,405 109,400
2023/09/12 2,395 2,427 2,395 2,418 57,900
2023/09/11 2,390 2,415 2,383 2,395 68,200
2023/09/08 2,389 2,395 2,365 2,370 88,200
2023/09/07 2,398 2,401 2,386 2,389 60,900
2023/09/06 2,400 2,403 2,393 2,398 41,000
2023/09/05 2,389 2,397 2,376 2,396 64,000
2023/09/04 2,380 2,391 2,365 2,390 64,800
2023/09/01 2,350 2,380 2,343 2,377 58,300
2023/08/31 2,362 2,377 2,357 2,363 65,500
2023/08/30 2,396 2,396 2,361 2,362 75,700
2023/08/29 2,379 2,396 2,371 2,394 72,700
2023/08/28 2,385 2,386 2,365 2,371 88,800
2023/08/25 2,333 2,364 2,330 2,359 90,600
2023/08/24 2,341 2,360 2,334 2,354 115,100
2023/08/23 2,281 2,345 2,281 2,341 164,300
2023/08/22 2,278 2,300 2,270 2,300 127,400
2023/08/21 2,257 2,271 2,249 2,261 128,500
2023/08/18 2,263 2,263 2,240 2,257 80,200
2023/08/17 2,280 2,283 2,252 2,267 72,600
2023/08/16 2,257 2,274 2,255 2,268 89,100
2023/08/15 2,271 2,277 2,257 2,268 59,100
2023/08/14 2,263 2,288 2,251 2,268 102,500
2023/08/10 2,244 2,254 2,228 2,254 80,700
2023/08/09 2,236 2,250 2,223 2,245 90,500
2023/08/08 2,239 2,248 2,225 2,236 85,000
2023/08/07 2,180 2,230 2,180 2,230 92,900
2023/08/04 2,192 2,192 2,173 2,180 122,000
2023/08/03 2,251 2,252 2,201 2,203 181,500
2023/08/02 2,287 2,287 2,260 2,267 126,700
2023/08/01 2,316 2,340 2,296 2,308 114,100
2023/07/31 2,332 2,337 2,310 2,327 136,900
2023/07/28 2,279 2,305 2,268 2,300 106,200
2023/07/27 2,306 2,309 2,285 2,309 69,600
2023/07/26 2,309 2,315 2,288 2,306 78,400
2023/07/25 2,313 2,313 2,293 2,306 58,500
2023/07/24 2,310 2,317 2,294 2,307 50,700
2023/07/21 2,290 2,300 2,284 2,287 48,100
2023/07/20 2,306 2,314 2,292 2,298 47,600
2023/07/19 2,311 2,314 2,294 2,314 57,500
2023/07/18 2,282 2,310 2,281 2,290 54,000
2023/07/14 2,293 2,307 2,263 2,285 81,900
2023/07/13 2,277 2,292 2,267 2,292 78,800
2023/07/12 2,285 2,291 2,274 2,275 71,300
2023/07/11 2,294 2,308 2,273 2,280 65,800
2023/07/10 2,292 2,314 2,287 2,290 81,300
2023/07/07 2,272 2,296 2,251 2,281 98,400
2023/07/06 2,319 2,319 2,286 2,292 90,100
2023/07/05 2,344 2,344 2,320 2,329 98,600
2023/07/04 2,386 2,391 2,363 2,364 87,800
2023/07/03 2,432 2,446 2,404 2,409 86,400

このページの先頭へ