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
2021/12/30 1,947 1,966 1,943 1,951 39,300
2021/12/29 1,933 1,954 1,928 1,954 40,600
2021/12/28 1,925 1,943 1,915 1,942 65,800
2021/12/27 1,922 1,925 1,898 1,909 50,300
2021/12/24 1,929 1,929 1,897 1,910 55,600
2021/12/23 1,932 1,932 1,915 1,917 32,500
2021/12/22 1,938 1,938 1,915 1,922 44,200
2021/12/21 1,921 1,937 1,914 1,926 79,700
2021/12/20 1,906 1,917 1,890 1,895 59,100
2021/12/17 1,940 1,944 1,904 1,914 70,500
2021/12/16 1,919 1,941 1,911 1,940 94,500
2021/12/15 1,890 1,918 1,885 1,908 100,900
2021/12/14 1,914 1,923 1,878 1,891 203,600
2021/12/13 1,951 1,952 1,934 1,940 93,100
2021/12/10 1,954 1,954 1,921 1,932 79,300
2021/12/09 1,983 1,983 1,944 1,959 58,300
2021/12/08 1,988 1,991 1,974 1,983 54,100
2021/12/07 1,955 1,987 1,940 1,983 75,600
2021/12/06 1,956 1,970 1,939 1,946 81,400
2021/12/03 1,940 1,959 1,932 1,948 75,000
2021/12/02 1,937 1,954 1,934 1,935 79,800
2021/12/01 1,910 1,952 1,905 1,935 58,700
2021/11/30 1,935 1,961 1,923 1,931 107,200
2021/11/29 1,925 1,925 1,891 1,895 79,200
2021/11/26 1,952 1,952 1,919 1,928 45,100
2021/11/25 1,938 1,955 1,936 1,952 31,000
2021/11/24 1,974 1,975 1,933 1,935 63,500
2021/11/22 1,964 1,984 1,946 1,974 63,000
2021/11/19 1,984 1,992 1,964 1,978 94,300
2021/11/18 1,982 2,002 1,977 1,984 70,000
2021/11/17 2,024 2,027 1,982 1,982 49,700
2021/11/16 2,026 2,039 2,019 2,025 62,700
2021/11/15 2,036 2,046 2,000 2,020 49,900
2021/11/12 1,999 2,029 1,993 2,000 53,300
2021/11/11 2,007 2,018 1,996 2,002 32,000
2021/11/10 2,008 2,021 1,991 2,009 49,200
2021/11/09 2,020 2,032 1,988 1,988 51,800
2021/11/08 2,055 2,057 2,025 2,026 69,500
2021/11/05 2,055 2,068 2,025 2,043 65,400
2021/11/04 2,087 2,122 2,067 2,072 100,200
2021/11/02 2,141 2,157 2,061 2,062 122,300
2021/11/01 2,190 2,200 2,152 2,183 92,800
2021/10/29 2,141 2,174 2,108 2,123 127,800
2021/10/28 2,150 2,182 2,148 2,172 47,600
2021/10/27 2,172 2,185 2,150 2,150 53,800
2021/10/26 2,159 2,181 2,152 2,169 46,700
2021/10/25 2,134 2,170 2,127 2,151 40,100
2021/10/22 2,106 2,136 2,101 2,134 43,500
2021/10/21 2,142 2,146 2,114 2,121 34,400
2021/10/20 2,160 2,167 2,144 2,154 41,400
2021/10/19 2,134 2,154 2,131 2,151 42,300
2021/10/18 2,164 2,172 2,141 2,149 75,900
2021/10/15 2,154 2,165 2,138 2,161 35,100
2021/10/14 2,114 2,127 2,101 2,122 42,200
2021/10/13 2,108 2,137 2,100 2,114 43,600
2021/10/12 2,141 2,150 2,098 2,104 61,500
2021/10/11 2,151 2,169 2,132 2,169 58,600
2021/10/08 2,159 2,176 2,154 2,173 59,200
2021/10/07 2,173 2,177 2,123 2,123 56,500
2021/10/06 2,160 2,215 2,160 2,172 68,000
2021/10/05 2,212 2,236 2,154 2,160 119,700
2021/10/04 2,224 2,241 2,189 2,213 84,900
2021/10/01 2,225 2,225 2,171 2,191 73,100
2021/09/30 2,192 2,242 2,173 2,231 91,900
2021/09/29 2,220 2,220 2,164 2,194 107,100
2021/09/28 2,317 2,318 2,265 2,279 98,300
2021/09/27 2,344 2,353 2,280 2,286 84,100
2021/09/24 2,305 2,346 2,290 2,341 153,500
2021/09/22 2,291 2,305 2,262 2,269 123,800
2021/09/21 2,304 2,313 2,264 2,267 146,600
2021/09/17 2,305 2,355 2,297 2,348 220,900
2021/09/16 2,279 2,308 2,265 2,279 125,400
2021/09/15 2,264 2,288 2,255 2,267 103,300
2021/09/14 2,260 2,290 2,254 2,288 89,100
2021/09/13 2,196 2,258 2,192 2,256 114,200
2021/09/10 2,161 2,193 2,150 2,191 186,800
2021/09/09 2,185 2,207 2,173 2,188 94,500
2021/09/08 2,218 2,218 2,190 2,202 118,900
2021/09/07 2,217 2,236 2,208 2,214 90,500
2021/09/06 2,202 2,231 2,197 2,210 96,500
2021/09/03 2,150 2,189 2,128 2,183 93,300
2021/09/02 2,133 2,140 2,115 2,140 62,700
2021/09/01 2,127 2,138 2,121 2,133 41,800
2021/08/31 2,095 2,143 2,090 2,127 64,700
2021/08/30 2,098 2,106 2,081 2,096 53,200
2021/08/27 2,075 2,090 2,065 2,074 43,000
2021/08/26 2,113 2,113 2,061 2,091 63,000
2021/08/25 2,081 2,123 2,078 2,109 93,100
2021/08/24 2,063 2,102 2,063 2,078 83,500
2021/08/23 2,013 2,075 2,009 2,063 148,900
2021/08/20 1,980 1,999 1,977 1,980 38,400
2021/08/19 1,988 1,996 1,978 1,979 44,600
2021/08/18 1,974 2,019 1,974 2,006 50,100
2021/08/17 1,972 1,985 1,966 1,968 45,300
2021/08/16 2,009 2,009 1,970 1,973 72,500
2021/08/13 2,017 2,023 2,002 2,009 36,500
2021/08/12 2,048 2,054 2,016 2,025 35,500
2021/08/11 2,058 2,058 2,021 2,042 56,200
2021/08/10 2,044 2,063 2,033 2,038 41,800
2021/08/06 2,038 2,071 2,038 2,039 57,800
2021/08/05 2,068 2,070 2,030 2,031 38,300
2021/08/04 2,034 2,084 2,034 2,058 102,600
2021/08/03 2,071 2,071 2,025 2,042 58,800
2021/08/02 2,017 2,077 2,001 2,071 107,100
2021/07/30 1,953 1,965 1,952 1,952 53,400
2021/07/29 1,995 1,997 1,972 1,975 43,000
2021/07/28 1,998 2,002 1,985 1,986 35,500
2021/07/27 2,024 2,024 2,006 2,017 49,800
2021/07/26 2,058 2,058 2,011 2,014 43,200
2021/07/21 1,985 2,023 1,981 2,009 78,400
2021/07/20 1,950 1,974 1,949 1,967 66,500
2021/07/19 1,956 1,991 1,950 1,966 74,300
2021/07/16 2,000 2,008 1,978 1,978 63,500
2021/07/15 2,025 2,030 2,014 2,018 84,600
2021/07/14 2,014 2,052 2,013 2,038 101,200
2021/07/13 2,019 2,031 2,017 2,030 98,200
2021/07/12 1,992 2,010 1,988 2,008 86,900
2021/07/09 1,933 1,959 1,921 1,952 114,200
2021/07/08 1,968 1,987 1,957 1,971 74,700
2021/07/07 1,962 1,987 1,954 1,983 83,900
2021/07/06 1,982 1,985 1,969 1,975 31,900
2021/07/05 1,998 2,000 1,971 1,977 61,900
2021/07/02 1,990 2,002 1,980 1,985 65,400
2021/07/01 1,981 1,999 1,970 1,986 93,200
2021/06/30 1,974 1,988 1,961 1,979 77,200
2021/06/29 1,967 1,980 1,955 1,958 86,500
2021/06/28 1,972 1,972 1,952 1,966 61,800
2021/06/25 1,972 1,972 1,950 1,966 44,400
2021/06/24 1,970 1,979 1,960 1,967 68,400
2021/06/23 2,008 2,008 1,962 1,969 63,800
2021/06/22 1,962 2,003 1,946 2,003 142,000
2021/06/21 1,950 1,950 1,907 1,914 126,600
2021/06/18 1,993 1,993 1,961 1,965 79,300
2021/06/17 1,982 1,986 1,966 1,970 47,900
2021/06/16 1,975 1,982 1,963 1,980 76,000
2021/06/15 1,966 1,996 1,958 1,991 74,900
2021/06/14 1,975 1,980 1,948 1,958 117,000
2021/06/11 1,985 1,988 1,955 1,965 154,800
2021/06/10 1,988 1,989 1,965 1,984 70,200
2021/06/09 2,010 2,010 1,983 1,988 65,700
2021/06/08 1,981 2,008 1,978 2,004 49,500
2021/06/07 1,981 1,982 1,965 1,981 50,300
2021/06/04 1,956 1,971 1,956 1,970 88,800
2021/06/03 1,968 1,982 1,952 1,973 141,600
2021/06/02 1,980 1,983 1,951 1,968 196,100
2021/06/01 2,010 2,018 1,985 2,007 85,700
2021/05/31 2,036 2,047 1,997 2,005 86,600
2021/05/28 2,028 2,045 2,018 2,045 112,900
2021/05/27 2,010 2,027 2,003 2,004 190,700
2021/05/26 2,051 2,051 2,014 2,021 61,800
2021/05/25 2,050 2,059 2,039 2,052 63,900
2021/05/24 2,070 2,071 2,053 2,058 102,200
2021/05/21 2,076 2,101 2,069 2,082 60,100
2021/05/20 2,094 2,102 2,081 2,083 59,300
2021/05/19 2,071 2,090 2,071 2,084 53,700
2021/05/18 2,090 2,125 2,090 2,115 47,100
2021/05/17 2,085 2,106 2,070 2,085 55,100
2021/05/14 2,053 2,126 2,053 2,109 79,800
2021/05/13 2,100 2,112 2,053 2,059 79,100
2021/05/12 2,164 2,178 2,105 2,105 84,000
2021/05/11 2,223 2,233 2,165 2,171 62,400
2021/05/10 2,237 2,248 2,218 2,240 35,300
2021/05/07 2,281 2,281 2,223 2,240 92,800
2021/05/06 2,181 2,221 2,180 2,192 74,800
2021/04/30 2,170 2,197 2,163 2,170 69,100
2021/04/28 2,182 2,188 2,163 2,166 51,300
2021/04/27 2,189 2,206 2,162 2,182 53,100
2021/04/26 2,218 2,233 2,177 2,189 63,600
2021/04/23 2,196 2,213 2,185 2,195 65,900
2021/04/22 2,210 2,229 2,189 2,203 111,000
2021/04/21 2,200 2,213 2,175 2,192 91,700
2021/04/20 2,240 2,259 2,202 2,214 93,200
2021/04/19 2,235 2,248 2,231 2,245 61,100
2021/04/16 2,238 2,259 2,217 2,244 78,500
2021/04/15 2,216 2,231 2,208 2,230 56,300
2021/04/14 2,262 2,262 2,210 2,225 95,200
2021/04/13 2,250 2,276 2,249 2,254 55,700
2021/04/12 2,280 2,292 2,240 2,255 90,500
2021/04/09 2,220 2,257 2,216 2,244 84,400
2021/04/08 2,275 2,292 2,238 2,238 74,100
2021/04/07 2,260 2,296 2,260 2,291 60,400
2021/04/06 2,322 2,325 2,253 2,257 99,000
2021/04/05 2,340 2,350 2,305 2,317 64,300
2021/04/02 2,359 2,364 2,324 2,331 43,500
2021/04/01 2,367 2,390 2,350 2,358 54,900
2021/03/31 2,349 2,382 2,336 2,353 106,400
2021/03/30 2,349 2,402 2,349 2,368 102,100
2021/03/30 1 -> 2.00 分割
2021/03/29 4,850 4,935 4,850 4,925 86,400
2021/03/26 4,795 4,870 4,740 4,845 38,500
2021/03/25 4,780 4,795 4,730 4,760 41,900
2021/03/24 4,770 4,825 4,700 4,710 49,500
2021/03/23 4,870 4,870 4,785 4,790 23,300
2021/03/22 4,815 4,870 4,780 4,840 48,300
2021/03/19 4,890 4,935 4,830 4,880 72,600
2021/03/18 4,875 4,910 4,860 4,890 58,700
2021/03/17 4,900 4,995 4,850 4,915 74,400
2021/03/16 4,825 4,920 4,825 4,910 61,400
2021/03/15 4,725 4,815 4,715 4,815 84,300
2021/03/12 4,705 4,705 4,610 4,655 52,200
2021/03/11 4,630 4,695 4,600 4,635 65,700
2021/03/10 4,765 4,780 4,590 4,610 108,800
2021/03/09 4,550 4,600 4,490 4,520 71,000
2021/03/08 4,490 4,505 4,380 4,410 26,700
2021/03/05 4,405 4,475 4,375 4,475 59,800
2021/03/04 4,360 4,405 4,345 4,395 31,100
2021/03/03 4,380 4,440 4,315 4,405 75,400
2021/03/02 4,385 4,385 4,295 4,335 49,300
2021/03/01 4,280 4,365 4,280 4,325 57,700
2021/02/26 4,300 4,300 4,225 4,225 94,700
2021/02/25 4,360 4,375 4,315 4,315 47,100
2021/02/24 4,480 4,485 4,350 4,360 57,200
2021/02/22 4,580 4,595 4,520 4,540 34,400
2021/02/19 4,620 4,620 4,510 4,535 38,600
2021/02/18 4,650 4,650 4,535 4,580 32,500
2021/02/17 4,635 4,655 4,605 4,610 56,400
2021/02/16 4,705 4,705 4,670 4,680 40,600
2021/02/15 4,830 4,830 4,720 4,735 36,500
2021/02/12 4,765 4,795 4,750 4,795 50,500
2021/02/10 4,790 4,790 4,750 4,770 37,700
2021/02/09 4,705 4,795 4,705 4,785 54,900
2021/02/08 4,665 4,795 4,660 4,795 49,500
2021/02/05 4,580 4,700 4,580 4,650 52,400
2021/02/04 4,620 4,765 4,590 4,680 97,900
2021/02/03 4,510 4,560 4,505 4,510 42,600
2021/02/02 4,520 4,575 4,505 4,520 37,800
2021/02/01 4,515 4,565 4,505 4,530 43,300
2021/01/29 4,675 4,700 4,560 4,585 43,200
2021/01/28 4,670 4,720 4,610 4,665 199,400
2021/01/27 4,680 4,790 4,630 4,765 88,900
2021/01/26 4,765 4,770 4,680 4,680 70,200
2021/01/25 4,680 4,795 4,660 4,775 56,300
2021/01/22 4,665 4,710 4,650 4,680 50,400
2021/01/21 4,720 4,805 4,675 4,700 34,300
2021/01/20 4,700 4,750 4,655 4,725 64,600
2021/01/19 4,695 4,755 4,670 4,710 61,700
2021/01/18 4,625 4,705 4,605 4,680 26,700
2021/01/15 4,730 4,755 4,635 4,645 31,000
2021/01/14 4,630 4,740 4,630 4,730 39,800
2021/01/13 4,660 4,685 4,610 4,655 56,000
2021/01/12 4,675 4,770 4,675 4,730 58,800
2021/01/08 4,650 4,710 4,605 4,710 48,400
2021/01/07 4,675 4,770 4,615 4,630 57,200
2021/01/06 4,630 4,645 4,590 4,630 25,400
2021/01/05 4,670 4,670 4,610 4,630 38,200
2021/01/04 4,760 4,785 4,615 4,660 25,000

このページの先頭へ