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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,727 | 2,739 | 2,699 | 2,707 | 85,900 |
| 2024/12/27 | 2,720 | 2,723 | 2,696 | 2,723 | 316,400 |
| 2024/12/26 | 2,715 | 2,719 | 2,690 | 2,710 | 110,400 |
| 2024/12/25 | 2,716 | 2,716 | 2,680 | 2,703 | 94,400 |
| 2024/12/24 | 2,690 | 2,700 | 2,680 | 2,690 | 104,000 |
| 2024/12/23 | 2,696 | 2,716 | 2,690 | 2,697 | 149,000 |
| 2024/12/20 | 2,708 | 2,718 | 2,690 | 2,696 | 148,400 |
| 2024/12/19 | 2,657 | 2,736 | 2,657 | 2,708 | 254,500 |
| 2024/12/18 | 2,633 | 2,656 | 2,629 | 2,640 | 114,500 |
| 2024/12/17 | 2,625 | 2,645 | 2,611 | 2,633 | 115,400 |
| 2024/12/16 | 2,604 | 2,654 | 2,603 | 2,606 | 113,700 |
| 2024/12/13 | 2,586 | 2,629 | 2,586 | 2,604 | 118,100 |
| 2024/12/12 | 2,629 | 2,634 | 2,616 | 2,623 | 109,600 |
| 2024/12/11 | 2,605 | 2,634 | 2,599 | 2,620 | 151,400 |
| 2024/12/10 | 2,620 | 2,620 | 2,562 | 2,599 | 174,000 |
| 2024/12/09 | 2,567 | 2,610 | 2,567 | 2,599 | 136,400 |
| 2024/12/06 | 2,560 | 2,572 | 2,545 | 2,556 | 85,700 |
| 2024/12/05 | 2,537 | 2,556 | 2,530 | 2,548 | 114,900 |
| 2024/12/04 | 2,560 | 2,571 | 2,528 | 2,537 | 74,400 |
| 2024/12/03 | 2,535 | 2,573 | 2,532 | 2,560 | 122,400 |
| 2024/12/02 | 2,524 | 2,543 | 2,516 | 2,531 | 136,200 |
| 2024/11/29 | 2,530 | 2,550 | 2,512 | 2,520 | 109,200 |
| 2024/11/28 | 2,509 | 2,539 | 2,489 | 2,530 | 108,000 |
| 2024/11/27 | 2,510 | 2,513 | 2,470 | 2,484 | 80,600 |
| 2024/11/26 | 2,511 | 2,535 | 2,494 | 2,510 | 91,000 |
| 2024/11/25 | 2,571 | 2,577 | 2,523 | 2,525 | 196,800 |
| 2024/11/22 | 2,520 | 2,537 | 2,519 | 2,530 | 110,500 |
| 2024/11/21 | 2,548 | 2,563 | 2,528 | 2,539 | 92,800 |
| 2024/11/20 | 2,556 | 2,564 | 2,538 | 2,548 | 81,200 |
| 2024/11/19 | 2,579 | 2,626 | 2,576 | 2,583 | 132,400 |
| 2024/11/18 | 2,509 | 2,566 | 2,495 | 2,549 | 148,100 |
| 2024/11/15 | 2,525 | 2,541 | 2,492 | 2,509 | 186,500 |
| 2024/11/14 | 2,549 | 2,563 | 2,523 | 2,523 | 82,800 |
| 2024/11/13 | 2,565 | 2,578 | 2,540 | 2,549 | 97,200 |
| 2024/11/12 | 2,596 | 2,597 | 2,557 | 2,565 | 74,400 |
| 2024/11/11 | 2,575 | 2,597 | 2,543 | 2,556 | 89,600 |
| 2024/11/08 | 2,632 | 2,655 | 2,590 | 2,590 | 94,800 |
| 2024/11/07 | 2,627 | 2,640 | 2,612 | 2,625 | 162,500 |
| 2024/11/06 | 2,613 | 2,622 | 2,591 | 2,600 | 100,400 |
| 2024/11/05 | 2,630 | 2,645 | 2,583 | 2,613 | 105,300 |
| 2024/11/01 | 2,634 | 2,656 | 2,602 | 2,616 | 173,500 |
| 2024/10/31 | 2,502 | 2,670 | 2,460 | 2,645 | 433,400 |
| 2024/10/30 | 2,540 | 2,547 | 2,471 | 2,487 | 423,400 |
| 2024/10/29 | 2,476 | 2,521 | 2,476 | 2,514 | 54,800 |
| 2024/10/28 | 2,470 | 2,499 | 2,465 | 2,489 | 55,700 |
| 2024/10/25 | 2,498 | 2,499 | 2,468 | 2,472 | 77,900 |
| 2024/10/24 | 2,491 | 2,509 | 2,481 | 2,490 | 101,400 |
| 2024/10/23 | 2,504 | 2,529 | 2,502 | 2,510 | 79,200 |
| 2024/10/22 | 2,545 | 2,545 | 2,490 | 2,503 | 85,600 |
| 2024/10/21 | 2,520 | 2,545 | 2,503 | 2,528 | 50,500 |
| 2024/10/18 | 2,541 | 2,553 | 2,518 | 2,533 | 40,100 |
| 2024/10/17 | 2,540 | 2,551 | 2,525 | 2,528 | 50,700 |
| 2024/10/16 | 2,585 | 2,590 | 2,540 | 2,540 | 63,700 |
| 2024/10/15 | 2,587 | 2,590 | 2,567 | 2,585 | 80,800 |
| 2024/10/11 | 2,589 | 2,597 | 2,557 | 2,561 | 100,000 |
| 2024/10/10 | 2,593 | 2,600 | 2,568 | 2,600 | 70,700 |
| 2024/10/09 | 2,599 | 2,603 | 2,564 | 2,585 | 122,900 |
| 2024/10/08 | 2,588 | 2,597 | 2,565 | 2,582 | 96,500 |
| 2024/10/07 | 2,607 | 2,615 | 2,589 | 2,602 | 64,700 |
| 2024/10/04 | 2,591 | 2,606 | 2,580 | 2,595 | 65,900 |
| 2024/10/03 | 2,615 | 2,618 | 2,578 | 2,587 | 58,400 |
| 2024/10/02 | 2,614 | 2,622 | 2,548 | 2,565 | 94,400 |
| 2024/10/01 | 2,607 | 2,617 | 2,581 | 2,607 | 56,600 |
| 2024/09/30 | 2,576 | 2,618 | 2,558 | 2,590 | 84,400 |
| 2024/09/27 | 2,604 | 2,677 | 2,598 | 2,624 | 104,600 |
| 2024/09/26 | 2,624 | 2,677 | 2,612 | 2,650 | 141,000 |
| 2024/09/25 | 2,587 | 2,611 | 2,580 | 2,602 | 95,100 |
| 2024/09/24 | 2,579 | 2,592 | 2,558 | 2,581 | 126,600 |
| 2024/09/20 | 2,534 | 2,547 | 2,520 | 2,541 | 154,900 |
| 2024/09/19 | 2,541 | 2,555 | 2,525 | 2,530 | 68,000 |
| 2024/09/18 | 2,491 | 2,530 | 2,484 | 2,529 | 80,600 |
| 2024/09/17 | 2,513 | 2,513 | 2,462 | 2,483 | 61,600 |
| 2024/09/13 | 2,445 | 2,489 | 2,440 | 2,471 | 129,100 |
| 2024/09/12 | 2,470 | 2,482 | 2,441 | 2,459 | 58,400 |
| 2024/09/11 | 2,459 | 2,471 | 2,417 | 2,427 | 104,900 |
| 2024/09/10 | 2,486 | 2,508 | 2,465 | 2,470 | 39,500 |
| 2024/09/09 | 2,468 | 2,486 | 2,453 | 2,486 | 58,300 |
| 2024/09/06 | 2,506 | 2,513 | 2,460 | 2,481 | 75,000 |
| 2024/09/05 | 2,500 | 2,515 | 2,481 | 2,498 | 78,700 |
| 2024/09/04 | 2,510 | 2,521 | 2,490 | 2,500 | 71,400 |
| 2024/09/03 | 2,540 | 2,564 | 2,536 | 2,547 | 57,400 |
| 2024/09/02 | 2,583 | 2,584 | 2,532 | 2,537 | 55,000 |
| 2024/08/30 | 2,590 | 2,618 | 2,581 | 2,585 | 89,600 |
| 2024/08/29 | 2,600 | 2,609 | 2,569 | 2,585 | 40,100 |
| 2024/08/28 | 2,597 | 2,606 | 2,578 | 2,598 | 47,200 |
| 2024/08/27 | 2,597 | 2,623 | 2,589 | 2,597 | 55,800 |
| 2024/08/26 | 2,584 | 2,586 | 2,560 | 2,576 | 49,900 |
| 2024/08/23 | 2,591 | 2,607 | 2,583 | 2,587 | 67,400 |
| 2024/08/22 | 2,588 | 2,591 | 2,561 | 2,574 | 58,000 |
| 2024/08/21 | 2,555 | 2,579 | 2,550 | 2,575 | 62,600 |
| 2024/08/20 | 2,534 | 2,566 | 2,522 | 2,556 | 68,400 |
| 2024/08/19 | 2,520 | 2,525 | 2,502 | 2,514 | 43,000 |
| 2024/08/16 | 2,514 | 2,525 | 2,493 | 2,525 | 53,900 |
| 2024/08/15 | 2,507 | 2,507 | 2,462 | 2,480 | 62,900 |
| 2024/08/14 | 2,490 | 2,490 | 2,455 | 2,489 | 103,700 |
| 2024/08/13 | 2,477 | 2,497 | 2,443 | 2,497 | 162,500 |
| 2024/08/09 | 2,473 | 2,479 | 2,403 | 2,442 | 161,900 |
| 2024/08/08 | 2,436 | 2,479 | 2,402 | 2,432 | 142,300 |
| 2024/08/07 | 2,450 | 2,525 | 2,433 | 2,486 | 250,200 |
| 2024/08/06 | 2,410 | 2,472 | 2,364 | 2,455 | 311,900 |
| 2024/08/05 | 2,410 | 2,410 | 2,226 | 2,248 | 302,100 |
| 2024/08/02 | 2,476 | 2,499 | 2,397 | 2,399 | 331,000 |
| 2024/08/01 | 2,526 | 2,532 | 2,461 | 2,482 | 196,500 |
| 2024/07/31 | 2,504 | 2,539 | 2,460 | 2,535 | 231,700 |
| 2024/07/30 | 2,480 | 2,536 | 2,451 | 2,522 | 417,100 |
| 2024/07/29 | 2,640 | 2,671 | 2,631 | 2,653 | 96,300 |
| 2024/07/26 | 2,643 | 2,659 | 2,613 | 2,626 | 122,300 |
| 2024/07/25 | 2,617 | 2,653 | 2,605 | 2,643 | 120,400 |
| 2024/07/24 | 2,660 | 2,674 | 2,614 | 2,616 | 109,500 |
| 2024/07/23 | 2,705 | 2,719 | 2,661 | 2,666 | 126,900 |
| 2024/07/22 | 2,700 | 2,714 | 2,662 | 2,705 | 109,000 |
| 2024/07/19 | 2,744 | 2,769 | 2,709 | 2,713 | 78,400 |
| 2024/07/18 | 2,665 | 2,757 | 2,662 | 2,747 | 137,500 |
| 2024/07/17 | 2,676 | 2,688 | 2,671 | 2,679 | 67,000 |
| 2024/07/16 | 2,701 | 2,702 | 2,663 | 2,666 | 71,900 |
| 2024/07/12 | 2,680 | 2,714 | 2,676 | 2,701 | 108,400 |
| 2024/07/11 | 2,665 | 2,705 | 2,665 | 2,702 | 97,200 |
| 2024/07/10 | 2,650 | 2,661 | 2,630 | 2,661 | 101,300 |
| 2024/07/09 | 2,678 | 2,689 | 2,649 | 2,653 | 166,800 |
| 2024/07/08 | 2,666 | 2,675 | 2,632 | 2,647 | 145,400 |
| 2024/07/05 | 2,709 | 2,721 | 2,667 | 2,667 | 123,000 |
| 2024/07/04 | 2,738 | 2,745 | 2,716 | 2,734 | 77,300 |
| 2024/07/03 | 2,715 | 2,752 | 2,715 | 2,738 | 105,800 |
| 2024/07/02 | 2,684 | 2,722 | 2,684 | 2,713 | 251,500 |
| 2024/07/01 | 2,728 | 2,735 | 2,664 | 2,671 | 198,700 |
| 2024/06/28 | 2,699 | 2,724 | 2,688 | 2,719 | 145,200 |
| 2024/06/27 | 2,762 | 2,764 | 2,690 | 2,699 | 185,700 |
| 2024/06/26 | 2,779 | 2,793 | 2,749 | 2,784 | 109,400 |
| 2024/06/25 | 2,776 | 2,801 | 2,766 | 2,770 | 81,700 |
| 2024/06/24 | 2,756 | 2,783 | 2,732 | 2,750 | 175,800 |
| 2024/06/21 | 2,750 | 2,782 | 2,730 | 2,740 | 576,800 |
| 2024/06/20 | 2,682 | 2,738 | 2,665 | 2,733 | 190,100 |
| 2024/06/19 | 2,655 | 2,682 | 2,649 | 2,680 | 135,600 |
| 2024/06/18 | 2,742 | 2,754 | 2,690 | 2,695 | 163,800 |
| 2024/06/17 | 2,778 | 2,778 | 2,724 | 2,733 | 123,400 |
| 2024/06/14 | 2,758 | 2,815 | 2,736 | 2,808 | 139,400 |
| 2024/06/13 | 2,836 | 2,836 | 2,760 | 2,778 | 92,400 |
| 2024/06/12 | 2,885 | 2,889 | 2,819 | 2,828 | 163,400 |
| 2024/06/11 | 2,928 | 2,944 | 2,906 | 2,907 | 77,300 |
| 2024/06/10 | 2,903 | 2,933 | 2,892 | 2,921 | 91,700 |
| 2024/06/07 | 2,835 | 2,903 | 2,824 | 2,897 | 131,400 |
| 2024/06/06 | 2,815 | 2,835 | 2,770 | 2,822 | 136,300 |
| 2024/06/05 | 2,720 | 2,811 | 2,710 | 2,811 | 126,500 |
| 2024/06/04 | 2,715 | 2,743 | 2,693 | 2,732 | 131,500 |
| 2024/06/03 | 2,687 | 2,718 | 2,670 | 2,711 | 102,000 |
| 2024/05/31 | 2,644 | 2,689 | 2,613 | 2,667 | 120,600 |
| 2024/05/30 | 2,600 | 2,640 | 2,567 | 2,640 | 103,100 |
| 2024/05/29 | 2,602 | 2,622 | 2,580 | 2,607 | 76,000 |
| 2024/05/28 | 2,621 | 2,629 | 2,604 | 2,604 | 72,800 |
| 2024/05/27 | 2,594 | 2,628 | 2,571 | 2,625 | 99,800 |
| 2024/05/24 | 2,560 | 2,583 | 2,557 | 2,570 | 75,000 |
| 2024/05/23 | 2,580 | 2,587 | 2,560 | 2,567 | 113,000 |
| 2024/05/22 | 2,613 | 2,613 | 2,566 | 2,582 | 146,100 |
| 2024/05/21 | 2,643 | 2,653 | 2,629 | 2,629 | 62,400 |
| 2024/05/20 | 2,607 | 2,634 | 2,605 | 2,628 | 75,000 |
| 2024/05/17 | 2,573 | 2,617 | 2,566 | 2,609 | 74,300 |
| 2024/05/16 | 2,595 | 2,610 | 2,570 | 2,589 | 84,500 |
| 2024/05/15 | 2,597 | 2,603 | 2,555 | 2,588 | 191,600 |
| 2024/05/14 | 2,600 | 2,617 | 2,521 | 2,580 | 269,500 |
| 2024/05/13 | 2,664 | 2,664 | 2,601 | 2,617 | 148,400 |
| 2024/05/10 | 2,677 | 2,690 | 2,648 | 2,655 | 84,000 |
| 2024/05/09 | 2,667 | 2,686 | 2,664 | 2,675 | 39,400 |
| 2024/05/08 | 2,654 | 2,674 | 2,632 | 2,650 | 42,500 |
| 2024/05/07 | 2,646 | 2,682 | 2,646 | 2,662 | 58,200 |
| 2024/05/02 | 2,674 | 2,674 | 2,637 | 2,646 | 47,800 |
| 2024/05/01 | 2,700 | 2,705 | 2,662 | 2,663 | 33,300 |
| 2024/04/30 | 2,676 | 2,715 | 2,650 | 2,695 | 71,100 |
| 2024/04/26 | 2,620 | 2,659 | 2,590 | 2,652 | 169,600 |
| 2024/04/25 | 2,681 | 2,681 | 2,619 | 2,628 | 157,400 |
| 2024/04/24 | 2,717 | 2,731 | 2,696 | 2,717 | 61,400 |
| 2024/04/23 | 2,690 | 2,740 | 2,681 | 2,700 | 44,200 |
| 2024/04/22 | 2,675 | 2,702 | 2,664 | 2,696 | 55,200 |
| 2024/04/19 | 2,626 | 2,652 | 2,594 | 2,625 | 58,600 |
| 2024/04/18 | 2,669 | 2,679 | 2,643 | 2,669 | 45,600 |
| 2024/04/17 | 2,760 | 2,760 | 2,642 | 2,649 | 98,300 |
| 2024/04/16 | 2,748 | 2,753 | 2,716 | 2,743 | 123,200 |
| 2024/04/15 | 2,736 | 2,768 | 2,730 | 2,760 | 115,000 |
| 2024/04/12 | 2,800 | 2,819 | 2,751 | 2,772 | 106,500 |
| 2024/04/11 | 2,753 | 2,817 | 2,733 | 2,798 | 144,900 |
| 2024/04/10 | 2,700 | 2,815 | 2,700 | 2,787 | 221,100 |
| 2024/04/09 | 2,631 | 2,687 | 2,627 | 2,684 | 78,300 |
| 2024/04/08 | 2,583 | 2,642 | 2,581 | 2,635 | 80,500 |
| 2024/04/05 | 2,574 | 2,592 | 2,529 | 2,563 | 64,400 |
| 2024/04/04 | 2,587 | 2,605 | 2,565 | 2,586 | 88,300 |
| 2024/04/03 | 2,557 | 2,589 | 2,548 | 2,572 | 103,200 |
| 2024/04/02 | 2,617 | 2,617 | 2,542 | 2,562 | 125,000 |
| 2024/04/01 | 2,613 | 2,625 | 2,591 | 2,613 | 79,100 |
| 2024/03/29 | 2,564 | 2,615 | 2,564 | 2,604 | 67,300 |
| 2024/03/28 | 2,625 | 2,637 | 2,543 | 2,563 | 172,300 |
| 2024/03/27 | 2,643 | 2,672 | 2,639 | 2,652 | 180,000 |
| 2024/03/26 | 2,636 | 2,650 | 2,611 | 2,637 | 146,500 |
| 2024/03/25 | 2,663 | 2,700 | 2,635 | 2,636 | 291,600 |
| 2024/03/22 | 2,674 | 2,690 | 2,666 | 2,675 | 131,700 |
| 2024/03/21 | 2,644 | 2,658 | 2,636 | 2,651 | 111,000 |
| 2024/03/19 | 2,623 | 2,635 | 2,613 | 2,633 | 112,500 |
| 2024/03/18 | 2,608 | 2,640 | 2,608 | 2,611 | 112,500 |
| 2024/03/15 | 2,562 | 2,599 | 2,561 | 2,596 | 96,000 |
| 2024/03/14 | 2,548 | 2,557 | 2,530 | 2,551 | 80,800 |
| 2024/03/13 | 2,558 | 2,560 | 2,515 | 2,548 | 86,700 |
| 2024/03/12 | 2,516 | 2,543 | 2,485 | 2,542 | 94,200 |
| 2024/03/11 | 2,514 | 2,554 | 2,510 | 2,539 | 85,400 |
| 2024/03/08 | 2,489 | 2,543 | 2,478 | 2,516 | 153,300 |
| 2024/03/07 | 2,550 | 2,552 | 2,511 | 2,520 | 92,800 |
| 2024/03/06 | 2,504 | 2,536 | 2,496 | 2,522 | 125,000 |
| 2024/03/05 | 2,487 | 2,509 | 2,476 | 2,504 | 87,900 |
| 2024/03/04 | 2,525 | 2,532 | 2,489 | 2,494 | 121,100 |
| 2024/03/01 | 2,470 | 2,503 | 2,470 | 2,498 | 106,500 |
| 2024/02/29 | 2,515 | 2,525 | 2,475 | 2,495 | 102,500 |
| 2024/02/28 | 2,548 | 2,569 | 2,509 | 2,514 | 80,600 |
| 2024/02/27 | 2,480 | 2,557 | 2,473 | 2,548 | 149,600 |
| 2024/02/26 | 2,501 | 2,501 | 2,457 | 2,468 | 146,300 |
| 2024/02/22 | 2,515 | 2,515 | 2,466 | 2,478 | 170,000 |
| 2024/02/21 | 2,484 | 2,505 | 2,475 | 2,503 | 107,400 |
| 2024/02/20 | 2,494 | 2,515 | 2,477 | 2,484 | 84,700 |
| 2024/02/19 | 2,491 | 2,510 | 2,471 | 2,490 | 104,900 |
| 2024/02/16 | 2,527 | 2,540 | 2,488 | 2,500 | 147,600 |
| 2024/02/15 | 2,533 | 2,541 | 2,474 | 2,512 | 122,000 |
| 2024/02/14 | 2,516 | 2,537 | 2,485 | 2,526 | 177,600 |
| 2024/02/13 | 2,566 | 2,574 | 2,514 | 2,546 | 195,100 |
| 2024/02/09 | 2,603 | 2,632 | 2,537 | 2,566 | 248,600 |
| 2024/02/08 | 2,650 | 2,681 | 2,601 | 2,629 | 167,500 |
| 2024/02/07 | 2,668 | 2,670 | 2,627 | 2,665 | 75,000 |
| 2024/02/06 | 2,685 | 2,694 | 2,651 | 2,668 | 68,800 |
| 2024/02/05 | 2,696 | 2,700 | 2,680 | 2,685 | 51,000 |
| 2024/02/02 | 2,710 | 2,710 | 2,680 | 2,680 | 50,300 |
| 2024/02/01 | 2,640 | 2,683 | 2,640 | 2,677 | 89,700 |
| 2024/01/31 | 2,643 | 2,677 | 2,638 | 2,677 | 56,500 |
| 2024/01/30 | 2,684 | 2,688 | 2,646 | 2,646 | 46,100 |
| 2024/01/29 | 2,650 | 2,684 | 2,650 | 2,684 | 54,600 |
| 2024/01/26 | 2,706 | 2,706 | 2,672 | 2,672 | 61,400 |
| 2024/01/25 | 2,699 | 2,709 | 2,687 | 2,706 | 67,400 |
| 2024/01/24 | 2,740 | 2,760 | 2,695 | 2,717 | 63,400 |
| 2024/01/23 | 2,716 | 2,750 | 2,701 | 2,742 | 65,900 |
| 2024/01/22 | 2,707 | 2,726 | 2,694 | 2,721 | 70,800 |
| 2024/01/19 | 2,709 | 2,720 | 2,676 | 2,691 | 77,700 |
| 2024/01/18 | 2,653 | 2,727 | 2,651 | 2,703 | 89,900 |
| 2024/01/17 | 2,726 | 2,744 | 2,676 | 2,676 | 67,900 |
| 2024/01/16 | 2,788 | 2,797 | 2,726 | 2,726 | 66,900 |
| 2024/01/15 | 2,806 | 2,810 | 2,783 | 2,794 | 63,500 |
| 2024/01/12 | 2,826 | 2,826 | 2,783 | 2,802 | 67,900 |
| 2024/01/11 | 2,814 | 2,840 | 2,792 | 2,803 | 101,600 |
| 2024/01/10 | 2,743 | 2,800 | 2,743 | 2,791 | 68,300 |
| 2024/01/09 | 2,713 | 2,751 | 2,713 | 2,745 | 79,100 |
| 2024/01/05 | 2,749 | 2,752 | 2,704 | 2,706 | 62,000 |
| 2024/01/04 | 2,738 | 2,752 | 2,688 | 2,749 | 62,000 |