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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,690 | 4,750 | 4,615 | 4,705 | 61,000 |
| 2020/12/29 | 4,625 | 4,655 | 4,575 | 4,635 | 42,300 |
| 2020/12/28 | 4,630 | 4,670 | 4,585 | 4,640 | 47,700 |
| 2020/12/25 | 4,600 | 4,630 | 4,545 | 4,585 | 28,100 |
| 2020/12/24 | 4,535 | 4,595 | 4,520 | 4,580 | 57,000 |
| 2020/12/23 | 4,470 | 4,545 | 4,435 | 4,535 | 26,400 |
| 2020/12/22 | 4,465 | 4,490 | 4,410 | 4,470 | 34,000 |
| 2020/12/21 | 4,495 | 4,530 | 4,480 | 4,515 | 31,500 |
| 2020/12/18 | 4,480 | 4,525 | 4,475 | 4,495 | 34,600 |
| 2020/12/17 | 4,475 | 4,505 | 4,425 | 4,490 | 34,700 |
| 2020/12/16 | 4,505 | 4,515 | 4,400 | 4,445 | 36,100 |
| 2020/12/15 | 4,475 | 4,595 | 4,470 | 4,470 | 45,300 |
| 2020/12/14 | 4,480 | 4,585 | 4,475 | 4,525 | 39,000 |
| 2020/12/11 | 4,400 | 4,485 | 4,400 | 4,480 | 47,900 |
| 2020/12/10 | 4,400 | 4,440 | 4,365 | 4,405 | 35,500 |
| 2020/12/09 | 4,315 | 4,395 | 4,315 | 4,370 | 32,200 |
| 2020/12/08 | 4,320 | 4,380 | 4,290 | 4,300 | 30,300 |
| 2020/12/07 | 4,445 | 4,445 | 4,315 | 4,320 | 34,700 |
| 2020/12/04 | 4,345 | 4,425 | 4,345 | 4,405 | 33,600 |
| 2020/12/03 | 4,345 | 4,420 | 4,315 | 4,390 | 42,900 |
| 2020/12/02 | 4,315 | 4,350 | 4,275 | 4,305 | 65,500 |
| 2020/12/01 | 4,300 | 4,335 | 4,265 | 4,290 | 56,900 |
| 2020/11/30 | 4,430 | 4,460 | 4,265 | 4,265 | 59,100 |
| 2020/11/27 | 4,485 | 4,535 | 4,425 | 4,475 | 43,200 |
| 2020/11/26 | 4,430 | 4,515 | 4,405 | 4,495 | 33,800 |
| 2020/11/25 | 4,510 | 4,545 | 4,395 | 4,400 | 43,300 |
| 2020/11/24 | 4,405 | 4,575 | 4,405 | 4,485 | 42,300 |
| 2020/11/20 | 4,365 | 4,460 | 4,355 | 4,435 | 37,500 |
| 2020/11/19 | 4,340 | 4,415 | 4,330 | 4,365 | 28,400 |
| 2020/11/18 | 4,330 | 4,405 | 4,315 | 4,365 | 27,400 |
| 2020/11/17 | 4,445 | 4,445 | 4,370 | 4,385 | 41,600 |
| 2020/11/16 | 4,420 | 4,485 | 4,395 | 4,435 | 51,700 |
| 2020/11/13 | 4,470 | 4,470 | 4,325 | 4,360 | 32,100 |
| 2020/11/12 | 4,475 | 4,500 | 4,410 | 4,465 | 50,800 |
| 2020/11/11 | 4,575 | 4,610 | 4,505 | 4,535 | 72,800 |
| 2020/11/10 | 4,590 | 4,600 | 4,490 | 4,545 | 65,000 |
| 2020/11/09 | 4,490 | 4,560 | 4,435 | 4,535 | 50,200 |
| 2020/11/06 | 4,445 | 4,505 | 4,410 | 4,470 | 47,700 |
| 2020/11/05 | 4,380 | 4,505 | 4,365 | 4,460 | 82,800 |
| 2020/11/04 | 4,345 | 4,480 | 4,305 | 4,410 | 105,400 |
| 2020/11/02 | 4,290 | 4,370 | 4,115 | 4,275 | 168,800 |
| 2020/10/30 | 4,050 | 4,070 | 3,975 | 4,030 | 68,800 |
| 2020/10/29 | 4,080 | 4,110 | 4,070 | 4,090 | 41,100 |
| 2020/10/28 | 4,095 | 4,150 | 4,080 | 4,150 | 46,400 |
| 2020/10/27 | 4,150 | 4,170 | 4,105 | 4,145 | 59,700 |
| 2020/10/26 | 4,245 | 4,270 | 4,175 | 4,185 | 72,900 |
| 2020/10/23 | 4,210 | 4,235 | 4,165 | 4,205 | 28,300 |
| 2020/10/22 | 4,235 | 4,235 | 4,175 | 4,210 | 30,900 |
| 2020/10/21 | 4,165 | 4,260 | 4,165 | 4,215 | 21,200 |
| 2020/10/20 | 4,240 | 4,240 | 4,150 | 4,205 | 25,100 |
| 2020/10/19 | 4,215 | 4,245 | 4,145 | 4,220 | 38,000 |
| 2020/10/16 | 4,190 | 4,200 | 4,135 | 4,145 | 19,800 |
| 2020/10/15 | 4,240 | 4,285 | 4,180 | 4,190 | 22,400 |
| 2020/10/14 | 4,205 | 4,250 | 4,205 | 4,240 | 17,400 |
| 2020/10/13 | 4,240 | 4,255 | 4,195 | 4,205 | 25,200 |
| 2020/10/12 | 4,295 | 4,295 | 4,250 | 4,270 | 21,200 |
| 2020/10/09 | 4,310 | 4,315 | 4,250 | 4,270 | 28,500 |
| 2020/10/08 | 4,285 | 4,310 | 4,260 | 4,290 | 36,800 |
| 2020/10/07 | 4,235 | 4,320 | 4,235 | 4,275 | 28,900 |
| 2020/10/06 | 4,240 | 4,310 | 4,225 | 4,285 | 39,700 |
| 2020/10/05 | 4,270 | 4,315 | 4,230 | 4,260 | 44,400 |
| 2020/10/02 | 4,340 | 4,365 | 4,240 | 4,270 | 49,300 |
| 2020/09/30 | 4,485 | 4,520 | 4,335 | 4,340 | 58,400 |
| 2020/09/29 | 4,515 | 4,555 | 4,455 | 4,530 | 58,500 |
| 2020/09/28 | 4,455 | 4,615 | 4,410 | 4,590 | 84,100 |
| 2020/09/25 | 4,325 | 4,405 | 4,325 | 4,350 | 38,200 |
| 2020/09/24 | 4,340 | 4,360 | 4,290 | 4,315 | 30,400 |
| 2020/09/23 | 4,395 | 4,410 | 4,325 | 4,340 | 38,100 |
| 2020/09/18 | 4,455 | 4,495 | 4,400 | 4,405 | 61,400 |
| 2020/09/17 | 4,400 | 4,465 | 4,400 | 4,465 | 25,500 |
| 2020/09/16 | 4,380 | 4,450 | 4,345 | 4,425 | 31,500 |
| 2020/09/15 | 4,325 | 4,345 | 4,260 | 4,335 | 25,300 |
| 2020/09/14 | 4,360 | 4,400 | 4,285 | 4,315 | 41,700 |
| 2020/09/11 | 4,270 | 4,355 | 4,260 | 4,330 | 48,800 |
| 2020/09/10 | 4,255 | 4,305 | 4,200 | 4,240 | 42,300 |
| 2020/09/09 | 4,185 | 4,270 | 4,180 | 4,270 | 45,800 |
| 2020/09/08 | 4,180 | 4,250 | 4,180 | 4,240 | 31,000 |
| 2020/09/07 | 4,255 | 4,270 | 4,195 | 4,210 | 25,300 |
| 2020/09/04 | 4,245 | 4,275 | 4,195 | 4,210 | 24,900 |
| 2020/09/03 | 4,310 | 4,330 | 4,280 | 4,300 | 19,700 |
| 2020/09/02 | 4,275 | 4,315 | 4,260 | 4,280 | 37,400 |
| 2020/09/01 | 4,210 | 4,305 | 4,210 | 4,275 | 44,500 |
| 2020/08/31 | 4,255 | 4,320 | 4,225 | 4,225 | 36,400 |
| 2020/08/28 | 4,290 | 4,335 | 4,215 | 4,250 | 40,400 |
| 2020/08/27 | 4,215 | 4,280 | 4,215 | 4,265 | 14,100 |
| 2020/08/26 | 4,275 | 4,305 | 4,205 | 4,265 | 27,700 |
| 2020/08/25 | 4,250 | 4,275 | 4,230 | 4,250 | 21,300 |
| 2020/08/24 | 4,220 | 4,240 | 4,190 | 4,210 | 22,300 |
| 2020/08/21 | 4,240 | 4,295 | 4,220 | 4,250 | 26,900 |
| 2020/08/20 | 4,200 | 4,235 | 4,180 | 4,215 | 26,200 |
| 2020/08/19 | 4,295 | 4,295 | 4,210 | 4,210 | 21,100 |
| 2020/08/18 | 4,255 | 4,340 | 4,250 | 4,315 | 25,400 |
| 2020/08/17 | 4,255 | 4,340 | 4,250 | 4,290 | 36,000 |
| 2020/08/14 | 4,345 | 4,365 | 4,315 | 4,325 | 27,200 |
| 2020/08/13 | 4,250 | 4,310 | 4,250 | 4,310 | 42,300 |
| 2020/08/12 | 4,185 | 4,295 | 4,185 | 4,250 | 52,500 |
| 2020/08/11 | 4,115 | 4,205 | 4,115 | 4,160 | 49,600 |
| 2020/08/07 | 4,220 | 4,260 | 4,095 | 4,115 | 77,500 |
| 2020/08/06 | 4,260 | 4,295 | 4,230 | 4,275 | 43,500 |
| 2020/08/05 | 4,330 | 4,330 | 4,270 | 4,310 | 40,400 |
| 2020/08/04 | 4,300 | 4,415 | 4,300 | 4,400 | 38,800 |
| 2020/08/03 | 4,250 | 4,300 | 4,150 | 4,255 | 65,300 |
| 2020/07/31 | 4,610 | 4,620 | 4,490 | 4,505 | 20,300 |
| 2020/07/30 | 4,615 | 4,665 | 4,590 | 4,640 | 21,400 |
| 2020/07/29 | 4,580 | 4,655 | 4,505 | 4,615 | 63,300 |
| 2020/07/28 | 4,575 | 4,575 | 4,520 | 4,560 | 46,600 |
| 2020/07/27 | 4,475 | 4,530 | 4,445 | 4,530 | 45,100 |
| 2020/07/22 | 4,540 | 4,605 | 4,520 | 4,545 | 46,600 |
| 2020/07/21 | 4,500 | 4,565 | 4,455 | 4,550 | 41,100 |
| 2020/07/20 | 4,485 | 4,535 | 4,480 | 4,510 | 27,200 |
| 2020/07/17 | 4,425 | 4,505 | 4,365 | 4,490 | 50,800 |
| 2020/07/16 | 4,540 | 4,540 | 4,400 | 4,415 | 25,900 |
| 2020/07/15 | 4,480 | 4,560 | 4,425 | 4,540 | 61,400 |
| 2020/07/14 | 4,445 | 4,480 | 4,380 | 4,410 | 33,100 |
| 2020/07/13 | 4,410 | 4,500 | 4,400 | 4,500 | 37,100 |
| 2020/07/10 | 4,410 | 4,420 | 4,340 | 4,355 | 68,100 |
| 2020/07/09 | 4,365 | 4,435 | 4,320 | 4,425 | 54,100 |
| 2020/07/08 | 4,360 | 4,425 | 4,325 | 4,360 | 81,600 |
| 2020/07/07 | 4,345 | 4,345 | 4,270 | 4,320 | 26,700 |
| 2020/07/06 | 4,275 | 4,340 | 4,275 | 4,300 | 21,300 |
| 2020/07/03 | 4,325 | 4,345 | 4,250 | 4,300 | 20,000 |
| 2020/07/02 | 4,315 | 4,345 | 4,275 | 4,325 | 50,200 |
| 2020/07/01 | 4,370 | 4,390 | 4,240 | 4,250 | 41,700 |
| 2020/06/30 | 4,495 | 4,510 | 4,390 | 4,390 | 30,900 |
| 2020/06/29 | 4,400 | 4,525 | 4,400 | 4,470 | 45,500 |
| 2020/06/26 | 4,450 | 4,505 | 4,395 | 4,495 | 38,300 |
| 2020/06/25 | 4,345 | 4,435 | 4,330 | 4,405 | 75,000 |
| 2020/06/24 | 4,495 | 4,495 | 4,410 | 4,430 | 64,700 |
| 2020/06/23 | 4,355 | 4,535 | 4,355 | 4,500 | 68,600 |
| 2020/06/22 | 4,345 | 4,425 | 4,330 | 4,355 | 55,200 |
| 2020/06/19 | 4,320 | 4,395 | 4,280 | 4,360 | 115,200 |
| 2020/06/18 | 4,240 | 4,345 | 4,215 | 4,320 | 90,300 |
| 2020/06/17 | 4,250 | 4,280 | 4,205 | 4,215 | 37,600 |
| 2020/06/16 | 4,185 | 4,255 | 4,135 | 4,240 | 46,400 |
| 2020/06/15 | 4,150 | 4,230 | 4,115 | 4,115 | 45,300 |
| 2020/06/12 | 4,110 | 4,155 | 4,060 | 4,125 | 67,100 |
| 2020/06/11 | 4,180 | 4,220 | 4,135 | 4,180 | 67,900 |
| 2020/06/10 | 4,120 | 4,215 | 4,110 | 4,180 | 112,900 |
| 2020/06/09 | 4,115 | 4,115 | 4,070 | 4,110 | 104,400 |
| 2020/06/08 | 4,110 | 4,125 | 4,060 | 4,095 | 104,600 |
| 2020/06/05 | 4,115 | 4,115 | 4,015 | 4,065 | 78,700 |
| 2020/06/04 | 4,120 | 4,135 | 4,035 | 4,095 | 104,100 |
| 2020/06/03 | 4,110 | 4,190 | 4,075 | 4,130 | 112,000 |
| 2020/06/02 | 4,090 | 4,110 | 4,040 | 4,065 | 100,600 |
| 2020/06/01 | 4,115 | 4,210 | 4,075 | 4,115 | 58,900 |
| 2020/05/29 | 4,220 | 4,300 | 4,175 | 4,185 | 57,000 |
| 2020/05/28 | 4,130 | 4,210 | 4,080 | 4,210 | 94,200 |
| 2020/05/27 | 4,160 | 4,160 | 4,050 | 4,130 | 110,100 |
| 2020/05/26 | 4,230 | 4,230 | 4,150 | 4,195 | 44,600 |
| 2020/05/25 | 4,150 | 4,190 | 4,150 | 4,180 | 22,800 |
| 2020/05/22 | 4,260 | 4,260 | 4,145 | 4,175 | 28,100 |
| 2020/05/21 | 4,285 | 4,305 | 4,250 | 4,260 | 25,300 |
| 2020/05/20 | 4,280 | 4,325 | 4,275 | 4,275 | 30,700 |
| 2020/05/19 | 4,345 | 4,350 | 4,300 | 4,325 | 38,100 |
| 2020/05/18 | 4,285 | 4,290 | 4,220 | 4,245 | 35,000 |
| 2020/05/15 | 4,155 | 4,285 | 4,155 | 4,255 | 37,300 |
| 2020/05/14 | 4,360 | 4,360 | 4,265 | 4,265 | 49,000 |
| 2020/05/13 | 4,420 | 4,530 | 4,420 | 4,530 | 18,800 |
| 2020/05/12 | 4,525 | 4,545 | 4,455 | 4,490 | 24,800 |
| 2020/05/11 | 4,505 | 4,565 | 4,490 | 4,510 | 30,300 |
| 2020/05/08 | 4,460 | 4,505 | 4,440 | 4,475 | 36,000 |
| 2020/05/07 | 4,390 | 4,425 | 4,350 | 4,370 | 25,300 |
| 2020/05/01 | 4,405 | 4,470 | 4,395 | 4,400 | 19,100 |
| 2020/04/30 | 4,515 | 4,545 | 4,460 | 4,460 | 39,000 |
| 2020/04/28 | 4,465 | 4,465 | 4,410 | 4,445 | 34,600 |
| 2020/04/27 | 4,400 | 4,505 | 4,360 | 4,480 | 50,900 |
| 2020/04/24 | 4,350 | 4,375 | 4,290 | 4,340 | 40,000 |
| 2020/04/23 | 4,280 | 4,335 | 4,265 | 4,335 | 28,000 |
| 2020/04/22 | 4,305 | 4,350 | 4,250 | 4,280 | 36,700 |
| 2020/04/21 | 4,300 | 4,345 | 4,280 | 4,345 | 31,000 |
| 2020/04/20 | 4,360 | 4,370 | 4,280 | 4,325 | 42,400 |
| 2020/04/17 | 4,530 | 4,570 | 4,425 | 4,435 | 41,400 |
| 2020/04/16 | 4,350 | 4,475 | 4,340 | 4,470 | 35,000 |
| 2020/04/15 | 4,450 | 4,450 | 4,320 | 4,350 | 53,900 |
| 2020/04/14 | 4,450 | 4,465 | 4,390 | 4,450 | 24,900 |
| 2020/04/13 | 4,365 | 4,450 | 4,365 | 4,425 | 23,300 |
| 2020/04/10 | 4,300 | 4,445 | 4,250 | 4,435 | 28,300 |
| 2020/04/09 | 4,255 | 4,325 | 4,170 | 4,300 | 49,300 |
| 2020/04/08 | 4,280 | 4,425 | 4,280 | 4,325 | 49,100 |
| 2020/04/07 | 4,300 | 4,385 | 4,255 | 4,375 | 56,000 |
| 2020/04/06 | 4,080 | 4,260 | 4,075 | 4,215 | 54,100 |
| 2020/04/03 | 4,105 | 4,225 | 4,030 | 4,060 | 57,800 |
| 2020/04/02 | 4,210 | 4,280 | 4,130 | 4,175 | 55,800 |
| 2020/04/01 | 4,405 | 4,470 | 4,215 | 4,250 | 56,400 |
| 2020/03/31 | 4,650 | 4,650 | 4,450 | 4,475 | 63,100 |
| 2020/03/30 | 4,710 | 4,710 | 4,420 | 4,580 | 93,900 |
| 2020/03/27 | 4,520 | 4,770 | 4,520 | 4,770 | 113,200 |
| 2020/03/26 | 4,215 | 4,435 | 4,105 | 4,380 | 95,900 |
| 2020/03/25 | 4,170 | 4,240 | 4,060 | 4,240 | 72,800 |
| 2020/03/24 | 4,175 | 4,245 | 4,055 | 4,095 | 88,200 |
| 2020/03/23 | 4,095 | 4,130 | 3,935 | 4,100 | 96,100 |
| 2020/03/19 | 4,025 | 4,185 | 4,020 | 4,165 | 102,800 |
| 2020/03/18 | 3,820 | 4,140 | 3,780 | 3,990 | 143,100 |
| 2020/03/17 | 3,410 | 3,790 | 3,325 | 3,760 | 104,900 |
| 2020/03/16 | 3,445 | 3,575 | 3,445 | 3,490 | 41,600 |
| 2020/03/13 | 3,350 | 3,505 | 3,310 | 3,455 | 85,500 |
| 2020/03/12 | 3,715 | 3,770 | 3,635 | 3,680 | 67,000 |
| 2020/03/11 | 3,850 | 3,935 | 3,830 | 3,840 | 74,600 |
| 2020/03/10 | 3,805 | 3,925 | 3,670 | 3,890 | 98,900 |
| 2020/03/09 | 3,980 | 3,990 | 3,840 | 3,860 | 87,200 |
| 2020/03/06 | 4,190 | 4,235 | 4,110 | 4,120 | 62,300 |
| 2020/03/05 | 4,265 | 4,330 | 4,265 | 4,290 | 83,700 |
| 2020/03/04 | 4,170 | 4,305 | 4,165 | 4,250 | 69,100 |
| 2020/03/03 | 4,385 | 4,435 | 4,280 | 4,280 | 80,300 |
| 2020/03/02 | 4,155 | 4,375 | 4,155 | 4,350 | 105,500 |
| 2020/02/28 | 4,235 | 4,240 | 4,135 | 4,185 | 91,300 |
| 2020/02/27 | 4,345 | 4,380 | 4,305 | 4,325 | 79,700 |
| 2020/02/26 | 4,335 | 4,415 | 4,330 | 4,415 | 107,500 |
| 2020/02/25 | 4,300 | 4,400 | 4,285 | 4,365 | 90,700 |
| 2020/02/21 | 4,520 | 4,590 | 4,520 | 4,565 | 45,500 |
| 2020/02/20 | 4,520 | 4,610 | 4,520 | 4,570 | 59,700 |
| 2020/02/19 | 4,495 | 4,555 | 4,495 | 4,515 | 59,900 |
| 2020/02/18 | 4,550 | 4,555 | 4,485 | 4,495 | 64,300 |
| 2020/02/17 | 4,560 | 4,625 | 4,525 | 4,610 | 76,200 |
| 2020/02/14 | 4,485 | 4,595 | 4,475 | 4,595 | 68,000 |
| 2020/02/13 | 4,520 | 4,540 | 4,475 | 4,485 | 86,900 |
| 2020/02/12 | 4,585 | 4,605 | 4,550 | 4,565 | 65,000 |
| 2020/02/10 | 4,565 | 4,630 | 4,565 | 4,590 | 44,500 |
| 2020/02/07 | 4,605 | 4,635 | 4,575 | 4,615 | 49,800 |
| 2020/02/06 | 4,540 | 4,630 | 4,485 | 4,555 | 79,800 |
| 2020/02/05 | 4,570 | 4,630 | 4,570 | 4,595 | 44,300 |
| 2020/02/04 | 4,525 | 4,570 | 4,515 | 4,560 | 49,200 |
| 2020/02/03 | 4,480 | 4,570 | 4,460 | 4,540 | 61,800 |
| 2020/01/31 | 4,565 | 4,615 | 4,565 | 4,585 | 49,600 |
| 2020/01/30 | 4,595 | 4,595 | 4,535 | 4,555 | 84,500 |
| 2020/01/29 | 4,530 | 4,615 | 4,515 | 4,615 | 71,400 |
| 2020/01/28 | 4,540 | 4,585 | 4,530 | 4,545 | 54,700 |
| 2020/01/27 | 4,585 | 4,610 | 4,565 | 4,575 | 63,900 |
| 2020/01/24 | 4,600 | 4,645 | 4,575 | 4,640 | 41,900 |
| 2020/01/23 | 4,680 | 4,705 | 4,650 | 4,665 | 39,200 |
| 2020/01/22 | 4,665 | 4,740 | 4,660 | 4,715 | 53,400 |
| 2020/01/21 | 4,700 | 4,705 | 4,670 | 4,690 | 30,500 |
| 2020/01/20 | 4,715 | 4,725 | 4,675 | 4,675 | 54,800 |
| 2020/01/17 | 4,670 | 4,715 | 4,670 | 4,680 | 43,000 |
| 2020/01/16 | 4,645 | 4,695 | 4,630 | 4,665 | 54,400 |
| 2020/01/15 | 4,605 | 4,665 | 4,605 | 4,645 | 50,800 |
| 2020/01/14 | 4,605 | 4,660 | 4,605 | 4,635 | 49,800 |
| 2020/01/10 | 4,640 | 4,715 | 4,640 | 4,655 | 47,600 |
| 2020/01/09 | 4,630 | 4,710 | 4,630 | 4,670 | 55,000 |
| 2020/01/08 | 4,575 | 4,645 | 4,560 | 4,625 | 59,500 |
| 2020/01/07 | 4,575 | 4,685 | 4,575 | 4,635 | 70,700 |
| 2020/01/06 | 4,500 | 4,590 | 4,500 | 4,575 | 59,700 |