フランスベッドホールディングス(7840)の株価時系列情報
フランスベッドホールディングス(7840)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,264 | 1,264 | 1,256 | 1,261 | 37,400 |
| 2025/06/12 | 1,270 | 1,274 | 1,265 | 1,272 | 23,400 |
| 2025/06/11 | 1,263 | 1,274 | 1,261 | 1,273 | 25,400 |
| 2025/06/10 | 1,259 | 1,267 | 1,259 | 1,263 | 23,800 |
| 2025/06/09 | 1,269 | 1,269 | 1,259 | 1,263 | 26,300 |
| 2025/06/06 | 1,270 | 1,274 | 1,265 | 1,267 | 20,600 |
| 2025/06/05 | 1,280 | 1,281 | 1,270 | 1,270 | 17,400 |
| 2025/06/04 | 1,271 | 1,283 | 1,271 | 1,280 | 27,100 |
| 2025/06/03 | 1,283 | 1,283 | 1,272 | 1,275 | 19,700 |
| 2025/06/02 | 1,260 | 1,283 | 1,260 | 1,280 | 43,000 |
| 2025/05/30 | 1,255 | 1,267 | 1,250 | 1,263 | 24,000 |
| 2025/05/29 | 1,264 | 1,266 | 1,258 | 1,261 | 33,400 |
| 2025/05/28 | 1,271 | 1,272 | 1,260 | 1,260 | 32,200 |
| 2025/05/27 | 1,266 | 1,271 | 1,263 | 1,267 | 17,000 |
| 2025/05/26 | 1,260 | 1,265 | 1,259 | 1,265 | 23,400 |
| 2025/05/23 | 1,250 | 1,256 | 1,250 | 1,255 | 17,900 |
| 2025/05/22 | 1,249 | 1,254 | 1,242 | 1,245 | 32,400 |
| 2025/05/21 | 1,255 | 1,266 | 1,248 | 1,248 | 26,500 |
| 2025/05/20 | 1,260 | 1,262 | 1,250 | 1,254 | 41,600 |
| 2025/05/19 | 1,279 | 1,279 | 1,251 | 1,260 | 66,200 |
| 2025/05/16 | 1,281 | 1,284 | 1,267 | 1,279 | 35,900 |
| 2025/05/15 | 1,275 | 1,276 | 1,261 | 1,266 | 29,500 |
| 2025/05/14 | 1,287 | 1,287 | 1,255 | 1,271 | 48,500 |
| 2025/05/13 | 1,276 | 1,285 | 1,272 | 1,272 | 39,600 |
| 2025/05/12 | 1,288 | 1,290 | 1,280 | 1,290 | 22,500 |
| 2025/05/09 | 1,270 | 1,288 | 1,270 | 1,286 | 25,100 |
| 2025/05/08 | 1,270 | 1,272 | 1,260 | 1,268 | 12,500 |
| 2025/05/07 | 1,270 | 1,274 | 1,261 | 1,268 | 21,200 |
| 2025/05/02 | 1,276 | 1,280 | 1,265 | 1,269 | 23,200 |
| 2025/05/01 | 1,279 | 1,280 | 1,268 | 1,280 | 26,900 |
| 2025/04/30 | 1,282 | 1,283 | 1,260 | 1,275 | 27,900 |
| 2025/04/28 | 1,262 | 1,277 | 1,258 | 1,277 | 281,500 |
| 2025/04/25 | 1,271 | 1,273 | 1,262 | 1,268 | 32,000 |
| 2025/04/24 | 1,294 | 1,294 | 1,276 | 1,282 | 26,700 |
| 2025/04/23 | 1,305 | 1,310 | 1,294 | 1,294 | 44,400 |
| 2025/04/22 | 1,290 | 1,300 | 1,285 | 1,290 | 31,200 |
| 2025/04/21 | 1,276 | 1,289 | 1,275 | 1,289 | 19,400 |
| 2025/04/18 | 1,253 | 1,276 | 1,253 | 1,276 | 24,900 |
| 2025/04/17 | 1,240 | 1,246 | 1,240 | 1,241 | 11,600 |
| 2025/04/16 | 1,248 | 1,254 | 1,242 | 1,249 | 18,200 |
| 2025/04/15 | 1,261 | 1,266 | 1,249 | 1,249 | 24,700 |
| 2025/04/14 | 1,250 | 1,255 | 1,240 | 1,252 | 24,200 |
| 2025/04/11 | 1,246 | 1,246 | 1,214 | 1,240 | 46,500 |
| 2025/04/10 | 1,259 | 1,261 | 1,241 | 1,259 | 53,100 |
| 2025/04/09 | 1,211 | 1,213 | 1,193 | 1,199 | 72,600 |
| 2025/04/08 | 1,218 | 1,239 | 1,205 | 1,221 | 79,400 |
| 2025/04/07 | 1,124 | 1,194 | 1,110 | 1,188 | 138,600 |
| 2025/04/04 | 1,240 | 1,242 | 1,196 | 1,206 | 94,100 |
| 2025/04/03 | 1,257 | 1,272 | 1,253 | 1,258 | 61,800 |
| 2025/04/02 | 1,282 | 1,293 | 1,277 | 1,282 | 39,900 |
| 2025/04/01 | 1,305 | 1,318 | 1,286 | 1,288 | 51,800 |
| 2025/03/31 | 1,309 | 1,324 | 1,302 | 1,304 | 63,300 |
| 2025/03/28 | 1,319 | 1,334 | 1,305 | 1,331 | 196,400 |
| 2025/03/27 | 1,344 | 1,358 | 1,331 | 1,350 | 282,600 |
| 2025/03/26 | 1,324 | 1,356 | 1,324 | 1,350 | 128,700 |
| 2025/03/25 | 1,320 | 1,330 | 1,308 | 1,322 | 82,600 |
| 2025/03/24 | 1,321 | 1,321 | 1,304 | 1,310 | 146,800 |
| 2025/03/21 | 1,310 | 1,329 | 1,310 | 1,322 | 82,400 |
| 2025/03/19 | 1,308 | 1,323 | 1,308 | 1,321 | 70,300 |
| 2025/03/18 | 1,301 | 1,312 | 1,301 | 1,306 | 82,500 |
| 2025/03/17 | 1,276 | 1,302 | 1,276 | 1,293 | 203,900 |
| 2025/03/14 | 1,265 | 1,275 | 1,262 | 1,271 | 70,200 |
| 2025/03/13 | 1,275 | 1,286 | 1,271 | 1,272 | 89,000 |
| 2025/03/12 | 1,284 | 1,286 | 1,275 | 1,284 | 53,800 |
| 2025/03/11 | 1,286 | 1,293 | 1,274 | 1,287 | 57,900 |
| 2025/03/10 | 1,311 | 1,312 | 1,296 | 1,301 | 78,400 |
| 2025/03/07 | 1,318 | 1,327 | 1,300 | 1,320 | 54,500 |
| 2025/03/06 | 1,330 | 1,342 | 1,326 | 1,334 | 58,600 |
| 2025/03/05 | 1,326 | 1,339 | 1,320 | 1,322 | 64,200 |
| 2025/03/04 | 1,319 | 1,321 | 1,312 | 1,316 | 46,400 |
| 2025/03/03 | 1,314 | 1,324 | 1,305 | 1,324 | 73,600 |
| 2025/02/28 | 1,277 | 1,305 | 1,268 | 1,291 | 83,700 |
| 2025/02/27 | 1,263 | 1,292 | 1,262 | 1,288 | 66,800 |
| 2025/02/26 | 1,264 | 1,264 | 1,249 | 1,260 | 46,800 |
| 2025/02/25 | 1,260 | 1,269 | 1,259 | 1,264 | 45,900 |
| 2025/02/21 | 1,265 | 1,274 | 1,263 | 1,273 | 22,600 |
| 2025/02/20 | 1,280 | 1,285 | 1,268 | 1,270 | 29,400 |
| 2025/02/19 | 1,292 | 1,292 | 1,280 | 1,280 | 15,100 |
| 2025/02/18 | 1,295 | 1,296 | 1,288 | 1,295 | 11,100 |
| 2025/02/17 | 1,298 | 1,298 | 1,290 | 1,292 | 9,900 |
| 2025/02/14 | 1,300 | 1,302 | 1,285 | 1,293 | 24,100 |
| 2025/02/13 | 1,295 | 1,301 | 1,286 | 1,299 | 26,400 |
| 2025/02/12 | 1,289 | 1,291 | 1,280 | 1,285 | 12,800 |
| 2025/02/10 | 1,296 | 1,296 | 1,277 | 1,277 | 30,000 |
| 2025/02/07 | 1,278 | 1,298 | 1,273 | 1,296 | 27,800 |
| 2025/02/06 | 1,275 | 1,281 | 1,269 | 1,278 | 14,200 |
| 2025/02/05 | 1,271 | 1,280 | 1,261 | 1,266 | 24,200 |
| 2025/02/04 | 1,275 | 1,275 | 1,259 | 1,259 | 15,400 |
| 2025/02/03 | 1,280 | 1,285 | 1,254 | 1,257 | 38,300 |
| 2025/01/31 | 1,292 | 1,293 | 1,274 | 1,285 | 19,400 |
| 2025/01/30 | 1,275 | 1,293 | 1,275 | 1,293 | 34,800 |
| 2025/01/29 | 1,283 | 1,283 | 1,274 | 1,274 | 17,200 |
| 2025/01/28 | 1,264 | 1,284 | 1,263 | 1,280 | 22,000 |
| 2025/01/27 | 1,263 | 1,268 | 1,257 | 1,264 | 12,700 |
| 2025/01/24 | 1,249 | 1,256 | 1,245 | 1,254 | 15,000 |
| 2025/01/23 | 1,242 | 1,251 | 1,242 | 1,249 | 15,600 |
| 2025/01/22 | 1,247 | 1,251 | 1,242 | 1,247 | 11,400 |
| 2025/01/21 | 1,246 | 1,247 | 1,239 | 1,240 | 29,500 |
| 2025/01/20 | 1,246 | 1,251 | 1,243 | 1,247 | 16,300 |
| 2025/01/17 | 1,258 | 1,258 | 1,243 | 1,243 | 24,800 |
| 2025/01/16 | 1,264 | 1,280 | 1,255 | 1,255 | 25,000 |
| 2025/01/15 | 1,252 | 1,263 | 1,252 | 1,259 | 22,800 |
| 2025/01/14 | 1,260 | 1,260 | 1,248 | 1,252 | 34,300 |
| 2025/01/10 | 1,259 | 1,261 | 1,254 | 1,260 | 18,600 |
| 2025/01/09 | 1,270 | 1,272 | 1,258 | 1,258 | 30,300 |
| 2025/01/08 | 1,276 | 1,280 | 1,262 | 1,264 | 31,500 |
| 2025/01/07 | 1,296 | 1,296 | 1,273 | 1,273 | 26,900 |
| 2025/01/06 | 1,307 | 1,311 | 1,287 | 1,287 | 47,500 |
| 2024/12/30 | 1,325 | 1,325 | 1,306 | 1,306 | 33,800 |
| 2024/12/27 | 1,320 | 1,325 | 1,302 | 1,325 | 39,800 |
| 2024/12/26 | 1,295 | 1,307 | 1,292 | 1,307 | 44,900 |
| 2024/12/25 | 1,295 | 1,295 | 1,283 | 1,295 | 21,200 |
| 2024/12/24 | 1,291 | 1,296 | 1,291 | 1,295 | 9,200 |
| 2024/12/23 | 1,288 | 1,302 | 1,283 | 1,290 | 36,700 |
| 2024/12/20 | 1,280 | 1,296 | 1,278 | 1,280 | 40,800 |
| 2024/12/19 | 1,272 | 1,279 | 1,271 | 1,272 | 25,500 |
| 2024/12/18 | 1,279 | 1,283 | 1,271 | 1,276 | 18,600 |
| 2024/12/17 | 1,263 | 1,285 | 1,262 | 1,276 | 34,300 |
| 2024/12/16 | 1,250 | 1,263 | 1,243 | 1,263 | 31,700 |
| 2024/12/13 | 1,237 | 1,246 | 1,233 | 1,241 | 58,400 |
| 2024/12/12 | 1,244 | 1,254 | 1,237 | 1,250 | 49,500 |
| 2024/12/11 | 1,253 | 1,260 | 1,236 | 1,241 | 40,600 |
| 2024/12/10 | 1,270 | 1,270 | 1,252 | 1,254 | 18,400 |
| 2024/12/09 | 1,264 | 1,270 | 1,262 | 1,262 | 25,100 |
| 2024/12/06 | 1,259 | 1,264 | 1,252 | 1,264 | 13,900 |
| 2024/12/05 | 1,259 | 1,261 | 1,252 | 1,257 | 22,200 |
| 2024/12/04 | 1,261 | 1,264 | 1,253 | 1,258 | 18,500 |
| 2024/12/03 | 1,250 | 1,263 | 1,246 | 1,260 | 36,500 |
| 2024/12/02 | 1,245 | 1,254 | 1,243 | 1,249 | 20,100 |
| 2024/11/29 | 1,245 | 1,252 | 1,245 | 1,246 | 19,800 |
| 2024/11/28 | 1,238 | 1,250 | 1,237 | 1,250 | 22,400 |
| 2024/11/27 | 1,232 | 1,239 | 1,230 | 1,235 | 16,400 |
| 2024/11/26 | 1,230 | 1,239 | 1,230 | 1,235 | 15,200 |
| 2024/11/25 | 1,249 | 1,249 | 1,230 | 1,230 | 20,700 |
| 2024/11/22 | 1,232 | 1,245 | 1,232 | 1,236 | 17,000 |
| 2024/11/21 | 1,239 | 1,239 | 1,231 | 1,231 | 14,400 |
| 2024/11/20 | 1,238 | 1,244 | 1,231 | 1,231 | 13,200 |
| 2024/11/19 | 1,241 | 1,249 | 1,239 | 1,240 | 17,700 |
| 2024/11/18 | 1,234 | 1,246 | 1,230 | 1,240 | 13,600 |
| 2024/11/15 | 1,242 | 1,242 | 1,230 | 1,230 | 20,900 |
| 2024/11/14 | 1,246 | 1,251 | 1,240 | 1,240 | 16,500 |
| 2024/11/13 | 1,254 | 1,254 | 1,240 | 1,246 | 27,100 |
| 2024/11/12 | 1,237 | 1,250 | 1,237 | 1,237 | 19,800 |
| 2024/11/11 | 1,248 | 1,248 | 1,237 | 1,237 | 12,200 |
| 2024/11/08 | 1,265 | 1,268 | 1,241 | 1,252 | 12,200 |
| 2024/11/07 | 1,248 | 1,262 | 1,248 | 1,260 | 30,800 |
| 2024/11/06 | 1,243 | 1,250 | 1,237 | 1,237 | 21,100 |
| 2024/11/05 | 1,250 | 1,250 | 1,236 | 1,248 | 21,200 |
| 2024/11/01 | 1,262 | 1,267 | 1,246 | 1,246 | 17,900 |
| 2024/10/31 | 1,272 | 1,274 | 1,263 | 1,264 | 33,400 |
| 2024/10/30 | 1,267 | 1,286 | 1,260 | 1,271 | 208,300 |
| 2024/10/29 | 1,258 | 1,260 | 1,253 | 1,256 | 17,800 |
| 2024/10/28 | 1,240 | 1,255 | 1,239 | 1,253 | 14,400 |
| 2024/10/25 | 1,251 | 1,254 | 1,236 | 1,239 | 22,900 |
| 2024/10/24 | 1,246 | 1,252 | 1,243 | 1,251 | 43,100 |
| 2024/10/23 | 1,274 | 1,279 | 1,255 | 1,255 | 20,300 |
| 2024/10/22 | 1,287 | 1,287 | 1,268 | 1,271 | 22,900 |
| 2024/10/21 | 1,274 | 1,280 | 1,268 | 1,280 | 19,500 |
| 2024/10/18 | 1,273 | 1,273 | 1,263 | 1,267 | 18,100 |
| 2024/10/17 | 1,276 | 1,278 | 1,266 | 1,269 | 19,000 |
| 2024/10/16 | 1,279 | 1,292 | 1,273 | 1,277 | 33,000 |
| 2024/10/15 | 1,274 | 1,278 | 1,266 | 1,278 | 31,800 |
| 2024/10/11 | 1,267 | 1,271 | 1,260 | 1,265 | 35,100 |
| 2024/10/10 | 1,256 | 1,266 | 1,249 | 1,266 | 30,800 |
| 2024/10/09 | 1,250 | 1,252 | 1,243 | 1,252 | 24,600 |
| 2024/10/08 | 1,243 | 1,244 | 1,232 | 1,244 | 23,700 |
| 2024/10/07 | 1,238 | 1,250 | 1,232 | 1,249 | 54,300 |
| 2024/10/04 | 1,237 | 1,238 | 1,225 | 1,228 | 53,500 |
| 2024/10/03 | 1,236 | 1,237 | 1,224 | 1,229 | 35,100 |
| 2024/10/02 | 1,227 | 1,230 | 1,216 | 1,220 | 34,000 |
| 2024/10/01 | 1,229 | 1,234 | 1,221 | 1,227 | 38,900 |
| 2024/09/30 | 1,218 | 1,230 | 1,212 | 1,217 | 37,800 |
| 2024/09/27 | 1,225 | 1,241 | 1,224 | 1,239 | 45,400 |
| 2024/09/26 | 1,223 | 1,249 | 1,214 | 1,242 | 80,600 |
| 2024/09/25 | 1,220 | 1,225 | 1,212 | 1,219 | 46,400 |
| 2024/09/24 | 1,230 | 1,233 | 1,223 | 1,223 | 43,300 |
| 2024/09/20 | 1,222 | 1,228 | 1,211 | 1,222 | 32,800 |
| 2024/09/19 | 1,226 | 1,227 | 1,217 | 1,221 | 27,200 |
| 2024/09/18 | 1,216 | 1,220 | 1,211 | 1,220 | 32,200 |
| 2024/09/17 | 1,210 | 1,215 | 1,201 | 1,215 | 33,800 |
| 2024/09/13 | 1,209 | 1,215 | 1,202 | 1,202 | 36,000 |
| 2024/09/12 | 1,210 | 1,212 | 1,197 | 1,210 | 31,800 |
| 2024/09/11 | 1,215 | 1,215 | 1,187 | 1,192 | 31,100 |
| 2024/09/10 | 1,212 | 1,216 | 1,202 | 1,210 | 27,300 |
| 2024/09/09 | 1,187 | 1,207 | 1,187 | 1,207 | 18,200 |
| 2024/09/06 | 1,215 | 1,215 | 1,195 | 1,204 | 21,500 |
| 2024/09/05 | 1,185 | 1,213 | 1,185 | 1,208 | 23,100 |
| 2024/09/04 | 1,195 | 1,205 | 1,188 | 1,192 | 30,300 |
| 2024/09/03 | 1,202 | 1,212 | 1,202 | 1,206 | 15,600 |
| 2024/09/02 | 1,204 | 1,205 | 1,193 | 1,196 | 14,400 |
| 2024/08/30 | 1,203 | 1,211 | 1,198 | 1,204 | 14,600 |
| 2024/08/29 | 1,203 | 1,208 | 1,193 | 1,203 | 14,600 |
| 2024/08/28 | 1,214 | 1,215 | 1,198 | 1,201 | 9,700 |
| 2024/08/27 | 1,210 | 1,217 | 1,205 | 1,212 | 23,800 |
| 2024/08/26 | 1,200 | 1,206 | 1,196 | 1,206 | 17,600 |
| 2024/08/23 | 1,193 | 1,203 | 1,193 | 1,194 | 16,300 |
| 2024/08/22 | 1,196 | 1,200 | 1,189 | 1,198 | 12,100 |
| 2024/08/21 | 1,201 | 1,203 | 1,196 | 1,196 | 13,400 |
| 2024/08/20 | 1,197 | 1,203 | 1,186 | 1,203 | 38,000 |
| 2024/08/19 | 1,198 | 1,200 | 1,177 | 1,180 | 30,300 |