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
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
2023/10/02 2,385 2,389 2,340 2,344 82,800
2023/09/29 2,353 2,364 2,334 2,355 126,000
2023/09/28 2,359 2,370 2,335 2,353 96,000
2023/09/27 2,391 2,413 2,361 2,409 91,600
2023/09/26 2,400 2,417 2,387 2,405 67,900
2023/09/25 2,380 2,395 2,376 2,390 87,600
2023/09/22 2,369 2,390 2,367 2,380 62,700
2023/09/21 2,399 2,429 2,390 2,397 84,900
2023/09/20 2,416 2,433 2,401 2,412 111,900
2023/09/19 2,402 2,424 2,401 2,424 69,100
2023/09/15 2,428 2,432 2,404 2,422 124,700
2023/09/14 2,415 2,427 2,398 2,418 81,200
2023/09/13 2,418 2,418 2,384 2,405 109,400
2023/09/12 2,395 2,427 2,395 2,418 57,900
2023/09/11 2,390 2,415 2,383 2,395 68,200
2023/09/08 2,389 2,395 2,365 2,370 88,200
2023/09/07 2,398 2,401 2,386 2,389 60,900
2023/09/06 2,400 2,403 2,393 2,398 41,000
2023/09/05 2,389 2,397 2,376 2,396 64,000
2023/09/04 2,380 2,391 2,365 2,390 64,800
2023/09/01 2,350 2,380 2,343 2,377 58,300
2023/08/31 2,362 2,377 2,357 2,363 65,500
2023/08/30 2,396 2,396 2,361 2,362 75,700
2023/08/29 2,379 2,396 2,371 2,394 72,700
2023/08/28 2,385 2,386 2,365 2,371 88,800
2023/08/25 2,333 2,364 2,330 2,359 90,600
2023/08/24 2,341 2,360 2,334 2,354 115,100
2023/08/23 2,281 2,345 2,281 2,341 164,300
2023/08/22 2,278 2,300 2,270 2,300 127,400
2023/08/21 2,257 2,271 2,249 2,261 128,500
2023/08/18 2,263 2,263 2,240 2,257 80,200
2023/08/17 2,280 2,283 2,252 2,267 72,600
2023/08/16 2,257 2,274 2,255 2,268 89,100
2023/08/15 2,271 2,277 2,257 2,268 59,100
2023/08/14 2,263 2,288 2,251 2,268 102,500
2023/08/10 2,244 2,254 2,228 2,254 80,700
2023/08/09 2,236 2,250 2,223 2,245 90,500
2023/08/08 2,239 2,248 2,225 2,236 85,000
2023/08/07 2,180 2,230 2,180 2,230 92,900
2023/08/04 2,192 2,192 2,173 2,180 122,000
2023/08/03 2,251 2,252 2,201 2,203 181,500
2023/08/02 2,287 2,287 2,260 2,267 126,700
2023/08/01 2,316 2,340 2,296 2,308 114,100
2023/07/31 2,332 2,337 2,310 2,327 136,900
2023/07/28 2,279 2,305 2,268 2,300 106,200
2023/07/27 2,306 2,309 2,285 2,309 69,600
2023/07/26 2,309 2,315 2,288 2,306 78,400
2023/07/25 2,313 2,313 2,293 2,306 58,500
2023/07/24 2,310 2,317 2,294 2,307 50,700
2023/07/21 2,290 2,300 2,284 2,287 48,100
2023/07/20 2,306 2,314 2,292 2,298 47,600
2023/07/19 2,311 2,314 2,294 2,314 57,500
2023/07/18 2,282 2,310 2,281 2,290 54,000
2023/07/14 2,293 2,307 2,263 2,285 81,900
2023/07/13 2,277 2,292 2,267 2,292 78,800
2023/07/12 2,285 2,291 2,274 2,275 71,300
2023/07/11 2,294 2,308 2,273 2,280 65,800
2023/07/10 2,292 2,314 2,287 2,290 81,300
2023/07/07 2,272 2,296 2,251 2,281 98,400
2023/07/06 2,319 2,319 2,286 2,292 90,100
2023/07/05 2,344 2,344 2,320 2,329 98,600
2023/07/04 2,386 2,391 2,363 2,364 87,800
2023/07/03 2,432 2,446 2,404 2,409 86,400
2023/06/30 2,402 2,404 2,370 2,391 108,400
2023/06/29 2,415 2,435 2,391 2,405 57,700
2023/06/28 2,383 2,427 2,383 2,426 60,300
2023/06/27 2,388 2,391 2,362 2,376 50,400
2023/06/26 2,433 2,433 2,400 2,404 46,500
2023/06/23 2,474 2,474 2,420 2,433 71,000
2023/06/22 2,430 2,480 2,427 2,474 102,000
2023/06/21 2,415 2,459 2,415 2,440 87,500
2023/06/20 2,395 2,423 2,370 2,415 145,200
2023/06/19 2,478 2,478 2,423 2,423 101,400
2023/06/16 2,419 2,468 2,398 2,457 157,300
2023/06/15 2,422 2,463 2,417 2,452 81,400
2023/06/14 2,434 2,442 2,398 2,434 84,800
2023/06/13 2,423 2,434 2,407 2,426 67,000
2023/06/12 2,423 2,443 2,421 2,438 42,800
2023/06/09 2,393 2,413 2,388 2,403 138,100
2023/06/08 2,332 2,361 2,324 2,358 85,800
2023/06/07 2,345 2,378 2,325 2,332 95,600
2023/06/06 2,359 2,368 2,320 2,327 52,700
2023/06/05 2,391 2,411 2,368 2,380 70,300
2023/06/02 2,312 2,350 2,310 2,344 58,000
2023/06/01 2,300 2,335 2,300 2,312 55,000
2023/05/31 2,307 2,318 2,290 2,311 152,300
2023/05/30 2,365 2,378 2,330 2,334 66,100
2023/05/29 2,411 2,411 2,372 2,377 68,100
2023/05/26 2,459 2,459 2,398 2,398 84,900
2023/05/25 2,401 2,433 2,401 2,425 70,400
2023/05/24 2,431 2,439 2,415 2,421 52,000
2023/05/23 2,493 2,493 2,435 2,446 53,500
2023/05/22 2,490 2,490 2,451 2,480 64,500
2023/05/19 2,524 2,535 2,502 2,509 51,800
2023/05/18 2,540 2,546 2,516 2,524 53,200
2023/05/17 2,524 2,543 2,517 2,532 52,000
2023/05/16 2,529 2,529 2,502 2,524 47,400
2023/05/15 2,517 2,530 2,506 2,514 56,000
2023/05/12 2,452 2,491 2,435 2,491 80,000
2023/05/11 2,421 2,452 2,421 2,431 37,000
2023/05/10 2,464 2,464 2,431 2,431 34,400
2023/05/09 2,444 2,468 2,437 2,464 49,900
2023/05/08 2,417 2,453 2,412 2,434 43,800
2023/05/02 2,448 2,453 2,429 2,444 41,100
2023/05/01 2,414 2,438 2,414 2,429 42,100
2023/04/28 2,408 2,414 2,371 2,403 58,700
2023/04/27 2,351 2,382 2,349 2,369 50,200
2023/04/26 2,382 2,393 2,356 2,361 45,500
2023/04/25 2,386 2,409 2,379 2,398 52,500
2023/04/24 2,353 2,375 2,353 2,361 37,900
2023/04/21 2,348 2,369 2,337 2,352 49,800
2023/04/20 2,350 2,364 2,342 2,350 30,200
2023/04/19 2,380 2,380 2,349 2,355 42,800
2023/04/18 2,367 2,394 2,361 2,390 47,800
2023/04/17 2,360 2,364 2,338 2,342 32,600
2023/04/14 2,323 2,369 2,320 2,364 49,800
2023/04/13 2,335 2,355 2,324 2,344 40,900
2023/04/12 2,350 2,361 2,342 2,342 43,600
2023/04/11 2,355 2,378 2,347 2,349 58,500
2023/04/10 2,329 2,335 2,311 2,327 39,600
2023/04/07 2,329 2,340 2,310 2,310 44,100
2023/04/06 2,322 2,338 2,307 2,330 68,400
2023/04/05 2,404 2,404 2,343 2,346 59,100
2023/04/04 2,398 2,415 2,377 2,410 77,500
2023/04/03 2,394 2,405 2,385 2,395 66,400
2023/03/31 2,355 2,365 2,342 2,358 86,000
2023/03/30 2,330 2,333 2,310 2,316 69,700
2023/03/29 2,302 2,374 2,300 2,360 142,100
2023/03/28 2,332 2,332 2,297 2,302 65,200
2023/03/27 2,305 2,332 2,301 2,314 57,500
2023/03/24 2,281 2,296 2,273 2,279 91,600
2023/03/23 2,288 2,292 2,269 2,290 41,000
2023/03/22 2,312 2,321 2,290 2,300 75,300
2023/03/20 2,312 2,318 2,280 2,282 63,600
2023/03/17 2,311 2,330 2,303 2,324 84,600
2023/03/16 2,297 2,325 2,271 2,291 93,200
2023/03/15 2,350 2,363 2,343 2,348 56,200
2023/03/14 2,350 2,366 2,320 2,359 71,200
2023/03/13 2,391 2,400 2,365 2,388 49,300
2023/03/10 2,410 2,429 2,403 2,416 102,500
2023/03/09 2,427 2,459 2,421 2,443 49,700
2023/03/08 2,406 2,434 2,391 2,410 55,300
2023/03/07 2,414 2,431 2,397 2,406 61,000
2023/03/06 2,389 2,424 2,385 2,414 45,300
2023/03/03 2,384 2,400 2,365 2,386 74,100
2023/03/02 2,379 2,397 2,356 2,369 47,500
2023/03/01 2,361 2,390 2,356 2,372 40,200
2023/02/28 2,378 2,398 2,374 2,383 130,900
2023/02/27 2,385 2,385 2,352 2,355 34,500
2023/02/24 2,370 2,395 2,363 2,393 57,600
2023/02/22 2,375 2,391 2,348 2,360 47,500
2023/02/21 2,404 2,411 2,384 2,389 24,400
2023/02/20 2,381 2,410 2,379 2,404 30,400
2023/02/17 2,347 2,381 2,344 2,363 53,100
2023/02/16 2,356 2,377 2,352 2,356 33,400
2023/02/15 2,404 2,404 2,340 2,352 55,300
2023/02/14 2,376 2,390 2,363 2,384 51,700
2023/02/13 2,320 2,371 2,316 2,342 46,100
2023/02/10 2,320 2,363 2,320 2,328 35,400
2023/02/09 2,335 2,372 2,320 2,362 37,500
2023/02/08 2,313 2,356 2,313 2,348 89,300
2023/02/07 2,342 2,354 2,297 2,314 129,200
2023/02/06 2,418 2,427 2,304 2,327 149,700
2023/02/03 2,419 2,419 2,386 2,401 48,800
2023/02/02 2,483 2,487 2,435 2,445 39,200
2023/02/01 2,501 2,520 2,470 2,472 32,000
2023/01/31 2,482 2,496 2,470 2,487 61,300
2023/01/30 2,486 2,492 2,468 2,480 65,000
2023/01/27 2,514 2,530 2,489 2,494 43,600
2023/01/26 2,523 2,523 2,497 2,503 43,800
2023/01/25 2,490 2,535 2,485 2,523 53,400
2023/01/24 2,502 2,503 2,481 2,498 71,500
2023/01/23 2,494 2,494 2,466 2,480 68,800
2023/01/20 2,477 2,493 2,469 2,474 36,900
2023/01/19 2,471 2,483 2,461 2,474 44,100
2023/01/18 2,478 2,530 2,460 2,504 43,800
2023/01/17 2,477 2,490 2,466 2,474 32,400
2023/01/16 2,425 2,504 2,425 2,472 54,900
2023/01/13 2,460 2,488 2,434 2,447 52,800
2023/01/12 2,510 2,510 2,465 2,468 38,300
2023/01/11 2,493 2,540 2,493 2,515 43,600
2023/01/10 2,504 2,531 2,471 2,471 57,900
2023/01/06 2,460 2,515 2,460 2,505 43,900
2023/01/05 2,487 2,494 2,460 2,491 58,300
2023/01/04 2,566 2,568 2,482 2,506 63,100

このページの先頭へ