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
2012/12/28 2,582 2,599 2,563 2,587 90,400
2012/12/27 2,572 2,587 2,569 2,572 61,100
2012/12/26 2,571 2,603 2,565 2,581 61,500
2012/12/25 2,595 2,616 2,561 2,582 81,600
2012/12/21 2,568 2,614 2,564 2,581 131,000
2012/12/20 2,585 2,602 2,563 2,567 151,600
2012/12/19 2,623 2,632 2,573 2,585 180,200
2012/12/18 2,622 2,665 2,602 2,606 118,800
2012/12/17 2,676 2,687 2,620 2,632 135,200
2012/12/14 2,610 2,637 2,610 2,623 94,400
2012/12/13 2,660 2,695 2,635 2,635 123,400
2012/12/12 2,690 2,700 2,651 2,670 100,600
2012/12/11 2,724 2,730 2,681 2,681 67,100
2012/12/10 2,730 2,759 2,711 2,714 111,700
2012/12/07 2,739 2,745 2,718 2,718 67,300
2012/12/06 2,774 2,780 2,731 2,739 128,600
2012/12/05 2,702 2,772 2,694 2,750 156,100
2012/12/04 2,663 2,710 2,651 2,699 93,200
2012/12/03 2,651 2,690 2,651 2,657 64,900
2012/11/30 2,661 2,714 2,661 2,667 82,400
2012/11/29 2,680 2,729 2,649 2,662 134,600
2012/11/28 2,678 2,692 2,626 2,645 168,100
2012/11/27 2,601 2,670 2,598 2,655 127,600
2012/11/26 2,552 2,589 2,523 2,573 202,900
2012/11/22 2,634 2,635 2,552 2,565 214,200
2012/11/21 2,626 2,685 2,624 2,633 113,700
2012/11/20 2,661 2,696 2,650 2,676 109,300
2012/11/19 2,700 2,704 2,616 2,675 141,200
2012/11/16 2,743 2,744 2,699 2,708 99,700
2012/11/15 2,743 2,782 2,740 2,747 64,800
2012/11/14 2,736 2,771 2,715 2,723 73,200
2012/11/13 2,779 2,780 2,721 2,765 75,500
2012/11/12 2,770 2,785 2,719 2,746 52,400
2012/11/09 2,760 2,795 2,746 2,778 57,600
2012/11/08 2,761 2,809 2,761 2,784 69,100
2012/11/07 2,825 2,825 2,779 2,803 89,900
2012/11/06 2,850 2,857 2,817 2,825 113,600
2012/11/05 2,749 2,897 2,740 2,857 252,300
2012/11/02 2,799 2,799 2,740 2,749 104,700
2012/11/01 2,812 2,813 2,755 2,772 56,100
2012/10/31 2,758 2,800 2,754 2,783 97,700
2012/10/30 2,857 2,872 2,744 2,752 177,100
2012/10/29 2,834 2,873 2,834 2,857 84,200
2012/10/26 2,806 2,845 2,783 2,833 128,500
2012/10/25 2,735 2,800 2,720 2,800 175,100
2012/10/24 2,651 2,749 2,650 2,741 126,100
2012/10/23 2,688 2,705 2,675 2,696 131,100
2012/10/22 2,630 2,685 2,620 2,680 105,900
2012/10/19 2,626 2,641 2,610 2,633 78,900
2012/10/18 2,630 2,649 2,615 2,637 74,000
2012/10/17 2,592 2,626 2,582 2,622 79,700
2012/10/16 2,594 2,610 2,566 2,568 70,700
2012/10/15 2,570 2,592 2,540 2,578 76,400
2012/10/12 2,600 2,600 2,559 2,570 80,800
2012/10/11 2,503 2,595 2,502 2,578 102,800
2012/10/10 2,531 2,557 2,516 2,532 53,900
2012/10/09 2,504 2,590 2,504 2,574 93,600
2012/10/05 2,509 2,509 2,480 2,491 59,800
2012/10/04 2,501 2,524 2,480 2,481 84,800
2012/10/03 2,517 2,528 2,500 2,516 44,300
2012/10/02 2,532 2,555 2,515 2,525 59,200
2012/10/01 2,559 2,562 2,513 2,532 44,800
2012/09/28 2,590 2,595 2,550 2,565 70,200
2012/09/27 2,570 2,608 2,531 2,597 130,600
2012/09/26 2,515 2,544 2,498 2,530 84,500
2012/09/25 2,489 2,519 2,473 2,501 90,200
2012/09/24 2,462 2,498 2,458 2,498 78,700
2012/09/21 2,446 2,468 2,443 2,460 60,800
2012/09/20 2,430 2,448 2,420 2,444 41,800
2012/09/19 2,421 2,452 2,419 2,431 50,500
2012/09/18 2,421 2,438 2,404 2,422 96,800
2012/09/14 2,460 2,462 2,409 2,421 118,000
2012/09/13 2,449 2,459 2,440 2,446 43,900
2012/09/12 2,404 2,461 2,404 2,456 72,000
2012/09/11 2,381 2,435 2,381 2,434 35,600
2012/09/10 2,408 2,413 2,388 2,405 39,800
2012/09/07 2,433 2,438 2,418 2,421 75,700
2012/09/06 2,403 2,425 2,402 2,420 49,700
2012/09/05 2,400 2,432 2,389 2,426 86,300
2012/09/04 2,393 2,406 2,364 2,401 39,700
2012/09/03 2,393 2,411 2,379 2,399 48,000
2012/08/31 2,375 2,421 2,375 2,406 67,700
2012/08/30 2,375 2,407 2,355 2,406 68,400
2012/08/29 2,379 2,383 2,362 2,375 70,100
2012/08/28 2,361 2,385 2,345 2,379 57,300
2012/08/27 2,390 2,391 2,355 2,362 43,000
2012/08/24 2,312 2,366 2,308 2,365 81,500
2012/08/23 2,315 2,330 2,286 2,326 76,400
2012/08/22 2,336 2,346 2,296 2,297 61,600
2012/08/21 2,307 2,341 2,306 2,336 94,400
2012/08/20 2,302 2,315 2,280 2,307 123,600
2012/08/17 2,300 2,320 2,289 2,305 97,300
2012/08/16 2,330 2,333 2,271 2,285 192,100
2012/08/15 2,370 2,370 2,305 2,333 117,000
2012/08/14 2,406 2,406 2,360 2,363 59,600
2012/08/13 2,417 2,417 2,396 2,405 12,400
2012/08/10 2,419 2,426 2,385 2,415 59,300
2012/08/09 2,427 2,439 2,418 2,430 25,400
2012/08/08 2,459 2,460 2,424 2,427 49,900
2012/08/07 2,451 2,479 2,440 2,451 101,600
2012/08/06 2,392 2,429 2,392 2,429 36,800
2012/08/03 2,405 2,405 2,374 2,384 21,600
2012/08/02 2,380 2,417 2,377 2,412 53,900
2012/08/01 2,352 2,372 2,350 2,354 15,000
2012/07/31 2,336 2,378 2,336 2,375 18,900
2012/07/30 2,329 2,380 2,329 2,380 26,200
2012/07/27 2,339 2,349 2,310 2,312 69,200
2012/07/26 2,383 2,383 2,317 2,331 42,100
2012/07/25 2,325 2,345 2,325 2,333 24,400
2012/07/24 2,332 2,339 2,326 2,335 121,500
2012/07/23 2,333 2,350 2,332 2,340 47,100
2012/07/20 2,387 2,400 2,330 2,344 72,700
2012/07/19 2,429 2,440 2,407 2,411 40,300
2012/07/18 2,425 2,437 2,423 2,426 26,000
2012/07/17 2,429 2,429 2,410 2,416 36,700
2012/07/13 2,429 2,448 2,425 2,429 35,600
2012/07/12 2,412 2,436 2,403 2,429 55,400
2012/07/11 2,400 2,408 2,375 2,404 33,400
2012/07/10 2,414 2,414 2,379 2,392 45,500
2012/07/09 2,367 2,378 2,354 2,367 17,900
2012/07/06 2,380 2,391 2,361 2,366 22,500
2012/07/05 2,350 2,381 2,350 2,359 55,900
2012/07/04 2,405 2,414 2,357 2,396 90,300
2012/07/03 2,460 2,461 2,390 2,406 70,900
2012/07/02 2,448 2,448 2,391 2,410 41,300
2012/06/29 2,384 2,455 2,384 2,451 63,000
2012/06/28 2,379 2,420 2,377 2,408 51,200
2012/06/27 2,337 2,369 2,334 2,367 15,600
2012/06/26 2,359 2,377 2,340 2,352 48,100
2012/06/25 2,344 2,355 2,319 2,337 28,400
2012/06/22 2,320 2,362 2,314 2,345 58,600
2012/06/21 2,320 2,335 2,306 2,315 52,700
2012/06/20 2,294 2,340 2,288 2,316 46,800
2012/06/19 2,272 2,298 2,260 2,274 51,600
2012/06/18 2,301 2,315 2,277 2,285 70,300
2012/06/15 2,287 2,330 2,274 2,304 65,200
2012/06/14 2,281 2,300 2,266 2,273 30,700
2012/06/13 2,290 2,328 2,288 2,293 82,700
2012/06/12 2,290 2,313 2,251 2,312 100,800
2012/06/11 2,355 2,378 2,310 2,316 85,300
2012/06/08 2,419 2,419 2,329 2,341 78,900
2012/06/07 2,400 2,419 2,385 2,418 65,400
2012/06/06 2,370 2,384 2,340 2,383 28,900
2012/06/05 2,355 2,381 2,326 2,345 70,700
2012/06/04 2,352 2,383 2,329 2,375 58,600
2012/06/01 2,475 2,475 2,386 2,402 76,700
2012/05/31 2,397 2,485 2,390 2,485 100,200
2012/05/30 2,369 2,420 2,360 2,419 62,100
2012/05/29 2,392 2,393 2,338 2,368 84,700
2012/05/28 2,438 2,438 2,391 2,401 53,000
2012/05/25 2,400 2,425 2,391 2,399 68,000
2012/05/24 2,464 2,464 2,391 2,400 55,600
2012/05/23 2,440 2,468 2,400 2,464 105,100
2012/05/22 2,395 2,420 2,365 2,414 60,500
2012/05/21 2,408 2,418 2,368 2,369 38,000
2012/05/18 2,353 2,421 2,334 2,369 69,300
2012/05/17 2,431 2,444 2,351 2,368 116,100
2012/05/16 2,400 2,473 2,391 2,473 76,800
2012/05/15 2,321 2,422 2,320 2,415 77,800
2012/05/14 2,450 2,453 2,335 2,345 71,400
2012/05/11 2,499 2,500 2,433 2,460 129,200
2012/05/10 2,401 2,510 2,401 2,502 97,400
2012/05/09 2,455 2,484 2,414 2,422 78,300
2012/05/08 2,459 2,468 2,435 2,455 29,200
2012/05/07 2,439 2,459 2,439 2,445 28,400
2012/05/02 2,470 2,477 2,443 2,477 36,200
2012/05/01 2,469 2,484 2,458 2,471 66,900
2012/04/27 2,449 2,476 2,403 2,447 66,700
2012/04/26 2,399 2,440 2,395 2,435 47,000
2012/04/25 2,343 2,388 2,343 2,388 33,300
2012/04/24 2,328 2,344 2,321 2,338 23,900
2012/04/23 2,365 2,388 2,339 2,344 31,100
2012/04/20 2,345 2,370 2,329 2,364 22,200
2012/04/19 2,362 2,362 2,320 2,328 30,800
2012/04/18 2,357 2,372 2,340 2,363 22,800
2012/04/17 2,323 2,352 2,323 2,340 13,100
2012/04/16 2,355 2,370 2,336 2,340 38,000
2012/04/13 2,361 2,365 2,340 2,362 36,400
2012/04/12 2,377 2,377 2,331 2,341 41,700
2012/04/11 2,325 2,360 2,320 2,346 73,100
2012/04/10 2,326 2,338 2,316 2,328 36,500
2012/04/09 2,306 2,339 2,302 2,307 66,700
2012/04/06 2,346 2,357 2,326 2,340 46,400
2012/04/05 2,369 2,386 2,350 2,353 52,500
2012/04/04 2,418 2,418 2,329 2,376 121,200
2012/04/03 2,470 2,470 2,415 2,420 87,400
2012/04/02 2,430 2,464 2,410 2,462 117,900
2012/03/30 2,430 2,447 2,406 2,437 137,600
2012/03/29 2,365 2,420 2,360 2,403 105,300
2012/03/28 2,341 2,388 2,330 2,366 112,300
2012/03/27 2,320 2,349 2,307 2,345 156,600
2012/03/26 2,300 2,300 2,287 2,291 88,600
2012/03/23 2,258 2,292 2,250 2,283 133,900
2012/03/22 2,227 2,256 2,218 2,255 58,400
2012/03/21 2,222 2,235 2,213 2,214 44,800
2012/03/19 2,225 2,241 2,220 2,235 45,900
2012/03/16 2,225 2,226 2,211 2,217 55,300
2012/03/15 2,234 2,250 2,203 2,206 71,500
2012/03/14 2,242 2,257 2,219 2,234 57,400
2012/03/13 2,248 2,249 2,226 2,232 53,600
2012/03/12 2,249 2,251 2,223 2,234 67,100
2012/03/09 2,254 2,254 2,221 2,228 72,100
2012/03/08 2,231 2,248 2,219 2,248 69,900
2012/03/07 2,192 2,218 2,180 2,215 85,300
2012/03/06 2,189 2,194 2,173 2,183 42,500
2012/03/05 2,151 2,198 2,140 2,191 72,200
2012/03/02 2,113 2,147 2,109 2,141 67,500
2012/03/01 2,108 2,125 2,097 2,114 95,200
2012/02/29 2,152 2,163 2,095 2,096 83,100
2012/02/28 2,132 2,150 2,121 2,148 84,000
2012/02/27 2,139 2,140 2,110 2,116 68,300
2012/02/24 2,161 2,174 2,139 2,148 45,000
2012/02/23 2,175 2,178 2,151 2,155 56,900
2012/02/22 2,161 2,192 2,160 2,169 81,600
2012/02/21 2,160 2,180 2,147 2,152 71,900
2012/02/20 2,195 2,202 2,169 2,175 61,100
2012/02/17 2,248 2,248 2,187 2,188 70,900
2012/02/16 2,240 2,244 2,210 2,225 32,100
2012/02/15 2,250 2,261 2,211 2,216 86,900
2012/02/14 2,265 2,275 2,240 2,250 53,500
2012/02/13 2,286 2,317 2,276 2,296 57,100
2012/02/10 2,219 2,266 2,217 2,260 57,300
2012/02/09 2,208 2,226 2,198 2,200 34,900
2012/02/08 2,207 2,219 2,181 2,204 77,700
2012/02/07 2,316 2,316 2,185 2,196 116,500
2012/02/06 2,239 2,260 2,197 2,211 59,500
2012/02/03 2,222 2,228 2,202 2,222 21,600
2012/02/02 2,188 2,229 2,183 2,222 53,700
2012/02/01 2,224 2,231 2,180 2,188 67,500
2012/01/31 2,232 2,253 2,212 2,220 66,200
2012/01/30 2,242 2,269 2,223 2,252 28,600
2012/01/27 2,300 2,314 2,253 2,275 40,300
2012/01/26 2,250 2,308 2,250 2,305 92,300
2012/01/25 2,203 2,249 2,198 2,248 39,400
2012/01/24 2,234 2,235 2,203 2,204 20,500
2012/01/23 2,243 2,243 2,199 2,234 18,500
2012/01/20 2,231 2,239 2,122 2,216 68,700
2012/01/19 2,253 2,276 2,139 2,189 189,500
2012/01/18 2,341 2,341 2,262 2,265 39,400
2012/01/17 2,321 2,338 2,316 2,320 29,300
2012/01/16 2,278 2,338 2,237 2,338 82,800
2012/01/13 2,311 2,337 2,298 2,303 73,700
2012/01/12 2,342 2,355 2,327 2,346 44,800
2012/01/11 2,285 2,365 2,285 2,331 104,700
2012/01/10 2,318 2,375 2,280 2,286 71,300
2012/01/06 2,307 2,329 2,289 2,315 67,200
2012/01/05 2,355 2,355 2,308 2,313 45,800
2012/01/04 2,358 2,380 2,328 2,332 70,900

このページの先頭へ