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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,643 | 2,659 | 2,613 | 2,626 | 122,300 |
| 2024/07/25 | 2,617 | 2,653 | 2,605 | 2,643 | 120,400 |
| 2024/07/24 | 2,660 | 2,674 | 2,614 | 2,616 | 109,500 |
| 2024/07/23 | 2,705 | 2,719 | 2,661 | 2,666 | 126,900 |
| 2024/07/22 | 2,700 | 2,714 | 2,662 | 2,705 | 109,000 |
| 2024/07/19 | 2,744 | 2,769 | 2,709 | 2,713 | 78,400 |
| 2024/07/18 | 2,665 | 2,757 | 2,662 | 2,747 | 137,500 |
| 2024/07/17 | 2,676 | 2,688 | 2,671 | 2,679 | 67,000 |
| 2024/07/16 | 2,701 | 2,702 | 2,663 | 2,666 | 71,900 |
| 2024/07/12 | 2,680 | 2,714 | 2,676 | 2,701 | 108,400 |
| 2024/07/11 | 2,665 | 2,705 | 2,665 | 2,702 | 97,200 |
| 2024/07/10 | 2,650 | 2,661 | 2,630 | 2,661 | 101,300 |
| 2024/07/09 | 2,678 | 2,689 | 2,649 | 2,653 | 166,800 |
| 2024/07/08 | 2,666 | 2,675 | 2,632 | 2,647 | 145,400 |
| 2024/07/05 | 2,709 | 2,721 | 2,667 | 2,667 | 123,000 |
| 2024/07/04 | 2,738 | 2,745 | 2,716 | 2,734 | 77,300 |
| 2024/07/03 | 2,715 | 2,752 | 2,715 | 2,738 | 105,800 |
| 2024/07/02 | 2,684 | 2,722 | 2,684 | 2,713 | 251,500 |
| 2024/07/01 | 2,728 | 2,735 | 2,664 | 2,671 | 198,700 |
| 2024/06/28 | 2,699 | 2,724 | 2,688 | 2,719 | 145,200 |
| 2024/06/27 | 2,762 | 2,764 | 2,690 | 2,699 | 185,700 |
| 2024/06/26 | 2,779 | 2,793 | 2,749 | 2,784 | 109,400 |
| 2024/06/25 | 2,776 | 2,801 | 2,766 | 2,770 | 81,700 |
| 2024/06/24 | 2,756 | 2,783 | 2,732 | 2,750 | 175,800 |
| 2024/06/21 | 2,750 | 2,782 | 2,730 | 2,740 | 576,800 |
| 2024/06/20 | 2,682 | 2,738 | 2,665 | 2,733 | 190,100 |
| 2024/06/19 | 2,655 | 2,682 | 2,649 | 2,680 | 135,600 |
| 2024/06/18 | 2,742 | 2,754 | 2,690 | 2,695 | 163,800 |
| 2024/06/17 | 2,778 | 2,778 | 2,724 | 2,733 | 123,400 |
| 2024/06/14 | 2,758 | 2,815 | 2,736 | 2,808 | 139,400 |
| 2024/06/13 | 2,836 | 2,836 | 2,760 | 2,778 | 92,400 |
| 2024/06/12 | 2,885 | 2,889 | 2,819 | 2,828 | 163,400 |
| 2024/06/11 | 2,928 | 2,944 | 2,906 | 2,907 | 77,300 |
| 2024/06/10 | 2,903 | 2,933 | 2,892 | 2,921 | 91,700 |
| 2024/06/07 | 2,835 | 2,903 | 2,824 | 2,897 | 131,400 |
| 2024/06/06 | 2,815 | 2,835 | 2,770 | 2,822 | 136,300 |
| 2024/06/05 | 2,720 | 2,811 | 2,710 | 2,811 | 126,500 |
| 2024/06/04 | 2,715 | 2,743 | 2,693 | 2,732 | 131,500 |
| 2024/06/03 | 2,687 | 2,718 | 2,670 | 2,711 | 102,000 |
| 2024/05/31 | 2,644 | 2,689 | 2,613 | 2,667 | 120,600 |
| 2024/05/30 | 2,600 | 2,640 | 2,567 | 2,640 | 103,100 |
| 2024/05/29 | 2,602 | 2,622 | 2,580 | 2,607 | 76,000 |
| 2024/05/28 | 2,621 | 2,629 | 2,604 | 2,604 | 72,800 |
| 2024/05/27 | 2,594 | 2,628 | 2,571 | 2,625 | 99,800 |
| 2024/05/24 | 2,560 | 2,583 | 2,557 | 2,570 | 75,000 |
| 2024/05/23 | 2,580 | 2,587 | 2,560 | 2,567 | 113,000 |
| 2024/05/22 | 2,613 | 2,613 | 2,566 | 2,582 | 146,100 |
| 2024/05/21 | 2,643 | 2,653 | 2,629 | 2,629 | 62,400 |
| 2024/05/20 | 2,607 | 2,634 | 2,605 | 2,628 | 75,000 |
| 2024/05/17 | 2,573 | 2,617 | 2,566 | 2,609 | 74,300 |
| 2024/05/16 | 2,595 | 2,610 | 2,570 | 2,589 | 84,500 |
| 2024/05/15 | 2,597 | 2,603 | 2,555 | 2,588 | 191,600 |
| 2024/05/14 | 2,600 | 2,617 | 2,521 | 2,580 | 269,500 |
| 2024/05/13 | 2,664 | 2,664 | 2,601 | 2,617 | 148,400 |
| 2024/05/10 | 2,677 | 2,690 | 2,648 | 2,655 | 84,000 |
| 2024/05/09 | 2,667 | 2,686 | 2,664 | 2,675 | 39,400 |
| 2024/05/08 | 2,654 | 2,674 | 2,632 | 2,650 | 42,500 |
| 2024/05/07 | 2,646 | 2,682 | 2,646 | 2,662 | 58,200 |
| 2024/05/02 | 2,674 | 2,674 | 2,637 | 2,646 | 47,800 |
| 2024/05/01 | 2,700 | 2,705 | 2,662 | 2,663 | 33,300 |
| 2024/04/30 | 2,676 | 2,715 | 2,650 | 2,695 | 71,100 |
| 2024/04/26 | 2,620 | 2,659 | 2,590 | 2,652 | 169,600 |
| 2024/04/25 | 2,681 | 2,681 | 2,619 | 2,628 | 157,400 |
| 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 |