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
2022/12/30 2,584 2,624 2,565 2,578 53,900
2022/12/29 2,587 2,595 2,533 2,584 48,800
2022/12/28 2,550 2,563 2,526 2,562 45,200
2022/12/27 2,562 2,575 2,538 2,565 23,400
2022/12/26 2,575 2,580 2,528 2,543 21,400
2022/12/23 2,523 2,570 2,518 2,562 42,300
2022/12/22 2,511 2,546 2,491 2,546 70,300
2022/12/21 2,546 2,558 2,500 2,508 80,200
2022/12/20 2,546 2,595 2,518 2,546 80,100
2022/12/19 2,530 2,548 2,523 2,531 36,800
2022/12/16 2,556 2,567 2,538 2,547 69,100
2022/12/15 2,569 2,596 2,560 2,577 35,500
2022/12/14 2,608 2,610 2,575 2,599 35,800
2022/12/13 2,615 2,615 2,591 2,599 35,200
2022/12/12 2,580 2,585 2,557 2,570 69,700
2022/12/09 2,549 2,590 2,547 2,585 73,900
2022/12/08 2,608 2,608 2,548 2,576 55,600
2022/12/07 2,510 2,578 2,510 2,571 65,400
2022/12/06 2,581 2,581 2,523 2,531 81,100
2022/12/05 2,618 2,618 2,560 2,590 66,400
2022/12/02 2,654 2,654 2,603 2,627 79,700
2022/12/01 2,731 2,736 2,668 2,704 70,400
2022/11/30 2,700 2,742 2,674 2,681 124,800
2022/11/29 2,720 2,727 2,695 2,714 104,500
2022/11/28 2,734 2,757 2,718 2,718 70,000
2022/11/25 2,720 2,741 2,668 2,730 71,200
2022/11/24 2,680 2,717 2,680 2,704 106,000
2022/11/22 2,590 2,662 2,590 2,658 81,700
2022/11/21 2,598 2,598 2,574 2,586 36,400
2022/11/18 2,582 2,593 2,575 2,586 47,300
2022/11/17 2,576 2,599 2,565 2,579 40,000
2022/11/16 2,581 2,598 2,554 2,576 52,400
2022/11/15 2,607 2,607 2,575 2,580 47,400
2022/11/14 2,606 2,606 2,556 2,575 54,600
2022/11/11 2,679 2,680 2,611 2,620 68,500
2022/11/10 2,545 2,635 2,545 2,630 116,100
2022/11/09 2,560 2,583 2,540 2,571 75,300
2022/11/08 2,500 2,529 2,491 2,518 55,600
2022/11/07 2,493 2,505 2,469 2,494 52,900
2022/11/04 2,501 2,508 2,444 2,465 96,600
2022/11/02 2,486 2,574 2,465 2,555 141,600
2022/11/01 2,613 2,613 2,455 2,463 220,200
2022/10/31 2,612 2,660 2,608 2,648 133,800
2022/10/28 2,586 2,642 2,574 2,612 324,000
2022/10/27 2,657 2,666 2,588 2,609 99,100
2022/10/26 2,663 2,663 2,638 2,653 77,100
2022/10/25 2,642 2,664 2,625 2,643 63,400
2022/10/24 2,675 2,675 2,613 2,623 49,600
2022/10/21 2,654 2,682 2,646 2,648 40,800
2022/10/20 2,668 2,681 2,656 2,667 58,900
2022/10/19 2,672 2,699 2,672 2,689 35,900
2022/10/18 2,671 2,686 2,647 2,676 53,200
2022/10/17 2,658 2,677 2,629 2,629 73,800
2022/10/14 2,683 2,701 2,645 2,683 121,300
2022/10/13 2,661 2,678 2,637 2,637 63,200
2022/10/12 2,649 2,678 2,641 2,661 79,100
2022/10/11 2,657 2,666 2,624 2,642 103,200
2022/10/07 2,681 2,710 2,671 2,683 74,100
2022/10/06 2,695 2,730 2,685 2,701 117,900
2022/10/05 2,697 2,699 2,666 2,684 114,600
2022/10/04 2,646 2,707 2,646 2,703 109,000
2022/10/03 2,579 2,609 2,568 2,602 100,000
2022/09/30 2,567 2,596 2,560 2,581 124,700
2022/09/29 2,536 2,553 2,500 2,548 80,500
2022/09/28 2,496 2,540 2,480 2,529 112,700
2022/09/27 2,520 2,556 2,515 2,519 78,700
2022/09/26 2,543 2,543 2,483 2,491 118,500
2022/09/22 2,526 2,564 2,514 2,560 105,300
2022/09/21 2,571 2,588 2,548 2,549 67,500
2022/09/20 2,625 2,639 2,586 2,589 66,800
2022/09/16 2,569 2,623 2,569 2,607 61,300
2022/09/15 2,630 2,660 2,609 2,619 59,100
2022/09/14 2,600 2,635 2,596 2,620 69,100
2022/09/13 2,671 2,671 2,650 2,661 45,200
2022/09/12 2,671 2,685 2,655 2,671 41,000
2022/09/09 2,636 2,675 2,636 2,653 97,800
2022/09/08 2,626 2,652 2,608 2,649 104,300
2022/09/07 2,602 2,602 2,552 2,575 66,600
2022/09/06 2,594 2,621 2,551 2,600 79,700
2022/09/05 2,605 2,618 2,581 2,587 64,300
2022/09/02 2,638 2,638 2,600 2,614 96,500
2022/09/01 2,600 2,628 2,590 2,591 91,900
2022/08/31 2,618 2,635 2,607 2,631 90,900
2022/08/30 2,630 2,652 2,630 2,648 34,000
2022/08/29 2,601 2,627 2,582 2,616 87,400
2022/08/26 2,669 2,671 2,647 2,651 37,400
2022/08/25 2,647 2,668 2,643 2,645 27,100
2022/08/24 2,646 2,662 2,642 2,647 52,200
2022/08/23 2,674 2,686 2,649 2,655 55,600
2022/08/22 2,674 2,709 2,674 2,697 103,600
2022/08/19 2,668 2,690 2,660 2,668 80,600
2022/08/18 2,673 2,689 2,610 2,618 84,700
2022/08/17 2,690 2,711 2,656 2,679 108,200
2022/08/16 2,688 2,688 2,638 2,677 66,300
2022/08/15 2,636 2,666 2,636 2,655 71,100
2022/08/12 2,606 2,696 2,606 2,662 165,200
2022/08/10 2,573 2,593 2,552 2,588 53,000
2022/08/09 2,565 2,576 2,546 2,569 57,100
2022/08/08 2,583 2,583 2,553 2,563 47,000
2022/08/05 2,549 2,590 2,549 2,585 81,400
2022/08/04 2,557 2,565 2,537 2,550 74,300
2022/08/03 2,515 2,545 2,503 2,540 91,200
2022/08/02 2,504 2,515 2,476 2,499 112,900
2022/08/01 2,505 2,600 2,487 2,508 247,200
2022/07/29 2,468 2,490 2,453 2,461 74,000
2022/07/28 2,480 2,509 2,446 2,496 118,800
2022/07/27 2,470 2,496 2,470 2,485 63,200
2022/07/26 2,476 2,476 2,450 2,459 93,100
2022/07/25 2,467 2,499 2,467 2,479 112,500
2022/07/22 2,460 2,478 2,453 2,456 105,000
2022/07/21 2,453 2,473 2,440 2,469 67,400
2022/07/20 2,419 2,462 2,411 2,453 162,600
2022/07/19 2,371 2,372 2,332 2,355 92,000
2022/07/15 2,344 2,387 2,339 2,369 96,700
2022/07/14 2,333 2,358 2,317 2,344 44,200
2022/07/13 2,334 2,350 2,313 2,324 67,600
2022/07/12 2,323 2,333 2,305 2,329 64,700
2022/07/11 2,328 2,358 2,320 2,347 135,600
2022/07/08 2,309 2,309 2,272 2,282 124,900
2022/07/07 2,305 2,325 2,290 2,312 106,700
2022/07/06 2,266 2,306 2,266 2,298 100,900
2022/07/05 2,282 2,303 2,263 2,289 88,400
2022/07/04 2,252 2,292 2,239 2,270 113,600
2022/07/01 2,201 2,223 2,197 2,223 77,300
2022/06/30 2,223 2,256 2,183 2,202 139,600
2022/06/29 2,204 2,230 2,186 2,217 151,700
2022/06/28 2,188 2,233 2,183 2,226 131,800
2022/06/27 2,197 2,210 2,179 2,189 155,800
2022/06/24 2,144 2,181 2,129 2,171 137,300
2022/06/23 2,105 2,143 2,091 2,120 115,000
2022/06/22 2,089 2,100 2,076 2,093 81,900
2022/06/21 2,049 2,100 2,046 2,080 107,700
2022/06/20 2,048 2,050 2,014 2,035 184,700
2022/06/17 2,017 2,017 1,971 2,007 120,600
2022/06/16 1,975 1,997 1,974 1,977 51,700
2022/06/15 1,973 1,987 1,968 1,975 77,700
2022/06/14 1,980 2,003 1,974 1,989 66,100
2022/06/13 1,995 2,028 1,994 2,014 53,000
2022/06/10 2,005 2,030 2,005 2,019 77,700
2022/06/09 2,030 2,044 2,023 2,032 39,300
2022/06/08 2,010 2,040 2,004 2,030 56,100
2022/06/07 2,014 2,016 1,997 1,997 38,900
2022/06/06 1,997 2,017 1,987 2,013 51,100
2022/06/03 2,020 2,028 2,006 2,019 53,300
2022/06/02 2,021 2,021 1,987 1,999 50,000
2022/06/01 2,013 2,045 2,013 2,034 55,800
2022/05/31 2,033 2,039 1,994 2,004 129,500
2022/05/30 2,033 2,058 2,015 2,035 195,400
2022/05/27 2,027 2,027 1,987 2,001 44,600
2022/05/26 2,010 2,023 1,991 1,992 60,300
2022/05/25 2,011 2,033 2,005 2,007 52,300
2022/05/24 2,002 2,025 1,993 2,008 67,900
2022/05/23 2,045 2,046 2,008 2,008 56,400
2022/05/20 1,978 2,014 1,978 2,008 51,200
2022/05/19 1,942 1,982 1,942 1,974 65,200
2022/05/18 1,975 1,979 1,954 1,976 65,700
2022/05/17 2,027 2,051 1,967 1,975 71,200
2022/05/16 2,030 2,032 1,988 2,027 102,800
2022/05/13 2,000 2,015 1,936 1,999 158,800
2022/05/12 2,114 2,114 2,034 2,046 108,600
2022/05/11 2,070 2,112 2,049 2,064 97,500
2022/05/10 2,114 2,127 2,101 2,115 83,300
2022/05/09 2,181 2,181 2,129 2,135 75,600
2022/05/06 2,158 2,172 2,142 2,168 72,000
2022/05/02 2,164 2,190 2,151 2,169 85,200
2022/04/28 2,090 2,173 2,090 2,171 125,900
2022/04/27 2,076 2,091 2,060 2,077 189,600
2022/04/26 2,100 2,112 2,086 2,103 164,000
2022/04/25 2,055 2,082 2,050 2,074 65,600
2022/04/22 2,105 2,114 2,074 2,100 88,200
2022/04/21 2,090 2,110 2,080 2,105 110,200
2022/04/20 2,056 2,071 2,051 2,067 51,700
2022/04/19 2,005 2,033 2,005 2,019 79,200
2022/04/18 2,005 2,021 1,986 2,017 48,000
2022/04/15 2,036 2,048 2,030 2,032 48,800
2022/04/14 2,028 2,065 2,028 2,060 52,000
2022/04/13 2,012 2,033 2,012 2,032 74,000
2022/04/12 2,060 2,069 2,016 2,022 86,400
2022/04/11 2,080 2,093 2,064 2,073 77,100
2022/04/08 2,091 2,091 2,059 2,084 86,600
2022/04/07 2,085 2,089 2,049 2,069 87,000
2022/04/06 2,081 2,127 2,074 2,098 146,300
2022/04/05 2,036 2,040 2,022 2,031 72,600
2022/04/04 1,997 2,040 1,997 2,029 49,400
2022/04/01 1,977 2,005 1,972 2,005 63,600
2022/03/31 2,011 2,017 1,991 1,995 104,300
2022/03/30 2,049 2,049 1,993 2,020 111,400
2022/03/29 2,070 2,072 2,053 2,070 169,000
2022/03/28 2,063 2,064 2,035 2,063 148,600
2022/03/25 2,046 2,051 2,029 2,040 148,800
2022/03/24 2,005 2,022 1,999 2,018 93,200
2022/03/23 2,016 2,038 2,004 2,032 79,300
2022/03/22 2,015 2,021 1,990 2,006 102,500
2022/03/18 2,017 2,020 1,990 2,000 92,000
2022/03/17 2,017 2,023 1,990 2,005 81,800
2022/03/16 2,020 2,024 1,972 1,977 77,400
2022/03/15 1,974 2,015 1,974 2,009 45,900
2022/03/14 2,004 2,004 1,970 1,970 57,000
2022/03/11 1,980 1,995 1,969 1,977 92,000
2022/03/10 1,986 2,013 1,962 1,994 110,300
2022/03/09 1,913 1,927 1,906 1,920 59,900
2022/03/08 1,881 1,921 1,881 1,906 92,200
2022/03/07 1,900 1,915 1,870 1,890 122,200
2022/03/04 1,939 1,965 1,936 1,942 92,500
2022/03/03 1,961 1,974 1,950 1,952 48,300
2022/03/02 1,980 1,980 1,935 1,935 101,100
2022/03/01 2,035 2,035 1,999 2,003 38,700
2022/02/28 1,990 2,022 1,990 2,020 68,300
2022/02/25 2,000 2,006 1,975 1,981 41,500
2022/02/24 1,990 1,997 1,979 1,992 67,300
2022/02/22 1,982 1,996 1,970 1,987 62,600
2022/02/21 1,965 1,994 1,956 1,990 50,100
2022/02/18 1,954 1,988 1,954 1,980 49,800
2022/02/17 1,980 1,984 1,955 1,974 55,000
2022/02/16 1,984 1,984 1,960 1,972 40,900
2022/02/15 1,944 1,975 1,938 1,944 58,100
2022/02/14 1,932 1,947 1,920 1,933 54,700
2022/02/10 1,969 1,981 1,958 1,966 42,400
2022/02/09 1,970 1,970 1,940 1,956 62,100
2022/02/08 1,973 1,979 1,947 1,955 69,300
2022/02/07 1,936 1,962 1,911 1,934 92,300
2022/02/04 1,919 1,962 1,913 1,951 58,300
2022/02/03 1,939 1,950 1,920 1,923 57,700
2022/02/02 1,893 1,949 1,893 1,949 62,200
2022/02/01 1,897 1,922 1,889 1,893 53,400
2022/01/31 1,899 1,911 1,893 1,902 28,700
2022/01/28 1,896 1,918 1,889 1,900 60,200
2022/01/27 1,927 1,928 1,853 1,864 144,200
2022/01/26 1,920 1,934 1,901 1,912 71,400
2022/01/25 1,955 1,957 1,923 1,931 81,800
2022/01/24 1,979 1,992 1,959 1,966 56,900
2022/01/21 1,960 1,997 1,957 1,990 133,700
2022/01/20 1,952 1,989 1,952 1,977 93,700
2022/01/19 1,987 2,001 1,953 1,957 143,300
2022/01/18 2,022 2,035 2,015 2,023 63,000
2022/01/17 2,010 2,034 2,010 2,022 77,600
2022/01/14 1,981 2,007 1,973 1,999 142,900
2022/01/13 1,995 2,008 1,981 1,981 61,500
2022/01/12 1,948 2,005 1,947 1,995 83,400
2022/01/11 1,938 1,943 1,923 1,936 52,300
2022/01/07 1,945 1,956 1,922 1,935 60,400
2022/01/06 1,962 1,974 1,926 1,932 116,900
2022/01/05 1,980 1,998 1,974 1,983 61,900
2022/01/04 1,961 1,973 1,953 1,973 47,000

このページの先頭へ