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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,198 | 1,199 | 1,184 | 1,199 | 17,200 |
| 2024/08/15 | 1,178 | 1,184 | 1,168 | 1,182 | 21,700 |
| 2024/08/14 | 1,175 | 1,177 | 1,158 | 1,176 | 22,800 |
| 2024/08/13 | 1,148 | 1,178 | 1,126 | 1,171 | 45,100 |
| 2024/08/09 | 1,152 | 1,152 | 1,121 | 1,128 | 63,000 |
| 2024/08/08 | 1,133 | 1,156 | 1,129 | 1,129 | 31,800 |
| 2024/08/07 | 1,127 | 1,160 | 1,111 | 1,139 | 41,600 |
| 2024/08/06 | 1,132 | 1,157 | 1,117 | 1,130 | 110,400 |
| 2024/08/05 | 1,100 | 1,132 | 1,078 | 1,131 | 232,600 |
| 2024/08/02 | 1,162 | 1,162 | 1,134 | 1,134 | 107,400 |
| 2024/08/01 | 1,196 | 1,196 | 1,170 | 1,179 | 47,200 |
| 2024/07/31 | 1,183 | 1,215 | 1,183 | 1,215 | 53,100 |
| 2024/07/30 | 1,193 | 1,193 | 1,175 | 1,184 | 40,500 |
| 2024/07/29 | 1,184 | 1,195 | 1,179 | 1,193 | 40,700 |
| 2024/07/26 | 1,176 | 1,182 | 1,168 | 1,168 | 53,000 |
| 2024/07/25 | 1,185 | 1,185 | 1,174 | 1,178 | 67,700 |
| 2024/07/24 | 1,203 | 1,203 | 1,193 | 1,193 | 31,800 |
| 2024/07/23 | 1,200 | 1,210 | 1,200 | 1,207 | 17,900 |
| 2024/07/22 | 1,215 | 1,215 | 1,195 | 1,195 | 44,500 |
| 2024/07/19 | 1,210 | 1,213 | 1,203 | 1,210 | 25,800 |
| 2024/07/18 | 1,217 | 1,220 | 1,202 | 1,206 | 37,900 |
| 2024/07/17 | 1,227 | 1,227 | 1,212 | 1,220 | 39,400 |
| 2024/07/16 | 1,235 | 1,235 | 1,215 | 1,215 | 38,700 |
| 2024/07/12 | 1,220 | 1,231 | 1,216 | 1,225 | 24,300 |
| 2024/07/11 | 1,229 | 1,229 | 1,218 | 1,221 | 28,200 |
| 2024/07/10 | 1,223 | 1,223 | 1,210 | 1,214 | 39,600 |
| 2024/07/09 | 1,222 | 1,227 | 1,213 | 1,217 | 33,300 |
| 2024/07/08 | 1,225 | 1,228 | 1,216 | 1,218 | 26,600 |
| 2024/07/05 | 1,242 | 1,242 | 1,225 | 1,225 | 22,700 |
| 2024/07/04 | 1,241 | 1,244 | 1,235 | 1,242 | 24,100 |
| 2024/07/03 | 1,234 | 1,244 | 1,234 | 1,241 | 36,200 |
| 2024/07/02 | 1,258 | 1,258 | 1,230 | 1,234 | 45,400 |
| 2024/07/01 | 1,270 | 1,274 | 1,250 | 1,258 | 34,900 |
| 2024/06/28 | 1,277 | 1,277 | 1,255 | 1,266 | 38,000 |
| 2024/06/27 | 1,254 | 1,272 | 1,252 | 1,268 | 74,500 |
| 2024/06/26 | 1,231 | 1,252 | 1,225 | 1,251 | 85,000 |
| 2024/06/25 | 1,210 | 1,236 | 1,209 | 1,223 | 78,200 |
| 2024/06/24 | 1,205 | 1,209 | 1,196 | 1,209 | 58,700 |
| 2024/06/21 | 1,178 | 1,199 | 1,172 | 1,199 | 113,500 |
| 2024/06/20 | 1,173 | 1,182 | 1,168 | 1,174 | 54,700 |
| 2024/06/19 | 1,192 | 1,196 | 1,170 | 1,173 | 64,800 |
| 2024/06/18 | 1,187 | 1,196 | 1,183 | 1,189 | 55,600 |
| 2024/06/17 | 1,177 | 1,179 | 1,162 | 1,168 | 43,400 |
| 2024/06/14 | 1,164 | 1,177 | 1,162 | 1,177 | 59,600 |
| 2024/06/13 | 1,176 | 1,176 | 1,163 | 1,166 | 39,500 |
| 2024/06/12 | 1,188 | 1,188 | 1,170 | 1,175 | 37,600 |
| 2024/06/11 | 1,191 | 1,195 | 1,187 | 1,191 | 25,800 |
| 2024/06/10 | 1,191 | 1,191 | 1,181 | 1,191 | 22,600 |
| 2024/06/07 | 1,174 | 1,185 | 1,173 | 1,181 | 18,600 |
| 2024/06/06 | 1,189 | 1,189 | 1,172 | 1,174 | 23,200 |
| 2024/06/05 | 1,190 | 1,190 | 1,175 | 1,176 | 37,200 |
| 2024/06/04 | 1,193 | 1,202 | 1,184 | 1,198 | 30,500 |
| 2024/06/03 | 1,188 | 1,196 | 1,186 | 1,193 | 26,300 |
| 2024/05/31 | 1,169 | 1,184 | 1,168 | 1,182 | 34,200 |
| 2024/05/30 | 1,145 | 1,160 | 1,140 | 1,160 | 33,900 |
| 2024/05/29 | 1,151 | 1,154 | 1,146 | 1,148 | 37,100 |
| 2024/05/28 | 1,158 | 1,162 | 1,151 | 1,152 | 36,000 |
| 2024/05/27 | 1,165 | 1,166 | 1,156 | 1,159 | 44,200 |
| 2024/05/24 | 1,170 | 1,180 | 1,164 | 1,167 | 40,400 |
| 2024/05/23 | 1,191 | 1,191 | 1,177 | 1,182 | 28,400 |
| 2024/05/22 | 1,195 | 1,202 | 1,188 | 1,190 | 34,700 |
| 2024/05/21 | 1,200 | 1,207 | 1,195 | 1,195 | 20,900 |
| 2024/05/20 | 1,204 | 1,210 | 1,200 | 1,201 | 27,300 |
| 2024/05/17 | 1,191 | 1,206 | 1,191 | 1,204 | 18,300 |
| 2024/05/16 | 1,198 | 1,204 | 1,195 | 1,195 | 25,600 |
| 2024/05/15 | 1,220 | 1,220 | 1,191 | 1,191 | 39,300 |
| 2024/05/14 | 1,227 | 1,227 | 1,209 | 1,216 | 43,700 |
| 2024/05/13 | 1,223 | 1,223 | 1,218 | 1,223 | 15,000 |
| 2024/05/10 | 1,236 | 1,236 | 1,215 | 1,215 | 42,800 |
| 2024/05/09 | 1,219 | 1,230 | 1,216 | 1,230 | 25,600 |
| 2024/05/08 | 1,203 | 1,217 | 1,203 | 1,212 | 39,600 |
| 2024/05/07 | 1,204 | 1,205 | 1,197 | 1,203 | 21,500 |
| 2024/05/02 | 1,206 | 1,206 | 1,194 | 1,195 | 37,200 |
| 2024/05/01 | 1,205 | 1,205 | 1,195 | 1,202 | 31,600 |
| 2024/04/30 | 1,212 | 1,212 | 1,195 | 1,210 | 38,400 |
| 2024/04/26 | 1,200 | 1,201 | 1,188 | 1,197 | 35,600 |
| 2024/04/25 | 1,205 | 1,211 | 1,196 | 1,199 | 44,600 |
| 2024/04/24 | 1,211 | 1,211 | 1,200 | 1,204 | 33,100 |
| 2024/04/23 | 1,209 | 1,214 | 1,197 | 1,205 | 48,000 |
| 2024/04/22 | 1,184 | 1,203 | 1,181 | 1,200 | 59,600 |
| 2024/04/19 | 1,182 | 1,182 | 1,157 | 1,165 | 71,800 |
| 2024/04/18 | 1,185 | 1,189 | 1,179 | 1,185 | 36,100 |
| 2024/04/17 | 1,191 | 1,191 | 1,174 | 1,178 | 52,300 |
| 2024/04/16 | 1,208 | 1,210 | 1,186 | 1,191 | 73,800 |
| 2024/04/15 | 1,210 | 1,224 | 1,208 | 1,222 | 37,200 |
| 2024/04/12 | 1,226 | 1,230 | 1,213 | 1,218 | 44,500 |
| 2024/04/11 | 1,230 | 1,236 | 1,223 | 1,226 | 31,800 |
| 2024/04/10 | 1,236 | 1,243 | 1,235 | 1,235 | 21,000 |
| 2024/04/09 | 1,236 | 1,241 | 1,230 | 1,236 | 20,700 |
| 2024/04/08 | 1,231 | 1,238 | 1,229 | 1,231 | 37,800 |
| 2024/04/05 | 1,220 | 1,237 | 1,220 | 1,231 | 43,500 |
| 2024/04/04 | 1,245 | 1,245 | 1,232 | 1,235 | 51,700 |
| 2024/04/03 | 1,232 | 1,252 | 1,230 | 1,245 | 51,200 |
| 2024/04/02 | 1,270 | 1,274 | 1,239 | 1,241 | 75,700 |
| 2024/04/01 | 1,291 | 1,292 | 1,275 | 1,275 | 36,200 |
| 2024/03/29 | 1,277 | 1,292 | 1,276 | 1,288 | 44,600 |
| 2024/03/28 | 1,288 | 1,291 | 1,272 | 1,272 | 209,600 |
| 2024/03/27 | 1,329 | 1,335 | 1,321 | 1,322 | 313,500 |
| 2024/03/26 | 1,300 | 1,320 | 1,299 | 1,317 | 129,300 |
| 2024/03/25 | 1,310 | 1,317 | 1,298 | 1,305 | 207,100 |
| 2024/03/22 | 1,310 | 1,311 | 1,302 | 1,310 | 101,700 |
| 2024/03/21 | 1,324 | 1,324 | 1,307 | 1,307 | 127,500 |
| 2024/03/19 | 1,301 | 1,313 | 1,291 | 1,313 | 86,600 |
| 2024/03/18 | 1,307 | 1,315 | 1,304 | 1,309 | 101,700 |
| 2024/03/15 | 1,300 | 1,307 | 1,291 | 1,301 | 70,300 |
| 2024/03/14 | 1,297 | 1,311 | 1,289 | 1,311 | 46,000 |
| 2024/03/13 | 1,290 | 1,296 | 1,283 | 1,290 | 81,500 |
| 2024/03/12 | 1,280 | 1,287 | 1,270 | 1,282 | 83,700 |
| 2024/03/11 | 1,293 | 1,293 | 1,277 | 1,288 | 64,800 |
| 2024/03/08 | 1,287 | 1,300 | 1,286 | 1,296 | 79,700 |
| 2024/03/07 | 1,293 | 1,294 | 1,279 | 1,284 | 93,400 |
| 2024/03/06 | 1,280 | 1,297 | 1,277 | 1,294 | 76,000 |
| 2024/03/05 | 1,305 | 1,309 | 1,282 | 1,282 | 113,400 |
| 2024/03/04 | 1,323 | 1,325 | 1,307 | 1,311 | 71,900 |
| 2024/03/01 | 1,348 | 1,353 | 1,325 | 1,325 | 61,300 |
| 2024/02/29 | 1,328 | 1,346 | 1,328 | 1,342 | 63,100 |
| 2024/02/28 | 1,333 | 1,334 | 1,317 | 1,324 | 216,600 |
| 2024/02/27 | 1,324 | 1,346 | 1,324 | 1,335 | 38,100 |
| 2024/02/26 | 1,328 | 1,335 | 1,319 | 1,319 | 37,600 |
| 2024/02/22 | 1,322 | 1,326 | 1,315 | 1,322 | 34,400 |
| 2024/02/21 | 1,307 | 1,321 | 1,307 | 1,319 | 24,700 |
| 2024/02/20 | 1,312 | 1,315 | 1,305 | 1,305 | 37,500 |
| 2024/02/19 | 1,315 | 1,315 | 1,301 | 1,312 | 30,200 |
| 2024/02/16 | 1,315 | 1,320 | 1,308 | 1,311 | 41,600 |
| 2024/02/15 | 1,320 | 1,327 | 1,302 | 1,311 | 40,000 |
| 2024/02/14 | 1,357 | 1,357 | 1,308 | 1,314 | 73,600 |
| 2024/02/13 | 1,331 | 1,362 | 1,319 | 1,359 | 71,900 |
| 2024/02/09 | 1,365 | 1,365 | 1,337 | 1,337 | 76,300 |
| 2024/02/08 | 1,388 | 1,391 | 1,361 | 1,374 | 54,300 |
| 2024/02/07 | 1,400 | 1,405 | 1,389 | 1,392 | 34,500 |
| 2024/02/06 | 1,405 | 1,410 | 1,400 | 1,400 | 20,800 |
| 2024/02/05 | 1,410 | 1,413 | 1,399 | 1,410 | 27,000 |
| 2024/02/02 | 1,401 | 1,403 | 1,392 | 1,397 | 20,900 |
| 2024/02/01 | 1,390 | 1,405 | 1,390 | 1,399 | 22,600 |
| 2024/01/31 | 1,392 | 1,400 | 1,386 | 1,400 | 22,300 |
| 2024/01/30 | 1,400 | 1,412 | 1,385 | 1,387 | 32,500 |
| 2024/01/29 | 1,390 | 1,406 | 1,390 | 1,403 | 35,200 |
| 2024/01/26 | 1,399 | 1,399 | 1,380 | 1,380 | 35,200 |
| 2024/01/25 | 1,382 | 1,397 | 1,382 | 1,395 | 36,100 |
| 2024/01/24 | 1,405 | 1,408 | 1,380 | 1,387 | 52,200 |
| 2024/01/23 | 1,417 | 1,419 | 1,404 | 1,405 | 22,300 |
| 2024/01/22 | 1,419 | 1,425 | 1,408 | 1,412 | 27,600 |
| 2024/01/19 | 1,408 | 1,416 | 1,400 | 1,400 | 27,000 |
| 2024/01/18 | 1,388 | 1,409 | 1,388 | 1,405 | 34,300 |
| 2024/01/17 | 1,391 | 1,403 | 1,387 | 1,388 | 28,800 |
| 2024/01/16 | 1,415 | 1,415 | 1,386 | 1,389 | 38,500 |
| 2024/01/15 | 1,392 | 1,413 | 1,391 | 1,411 | 33,600 |
| 2024/01/12 | 1,425 | 1,430 | 1,382 | 1,385 | 58,700 |
| 2024/01/11 | 1,430 | 1,430 | 1,408 | 1,412 | 48,500 |
| 2024/01/10 | 1,399 | 1,422 | 1,395 | 1,415 | 56,600 |
| 2024/01/09 | 1,399 | 1,399 | 1,376 | 1,388 | 53,300 |
| 2024/01/05 | 1,370 | 1,393 | 1,367 | 1,385 | 52,600 |
| 2024/01/04 | 1,342 | 1,369 | 1,321 | 1,365 | 57,200 |
| 2023/12/29 | 1,348 | 1,351 | 1,325 | 1,336 | 59,100 |
| 2023/12/28 | 1,343 | 1,350 | 1,338 | 1,348 | 38,500 |
| 2023/12/27 | 1,347 | 1,347 | 1,332 | 1,341 | 39,300 |
| 2023/12/26 | 1,326 | 1,340 | 1,325 | 1,339 | 43,300 |
| 2023/12/25 | 1,325 | 1,331 | 1,320 | 1,325 | 29,500 |
| 2023/12/22 | 1,310 | 1,318 | 1,309 | 1,318 | 35,300 |
| 2023/12/21 | 1,295 | 1,309 | 1,290 | 1,301 | 28,400 |
| 2023/12/20 | 1,313 | 1,319 | 1,298 | 1,299 | 28,800 |
| 2023/12/19 | 1,298 | 1,309 | 1,291 | 1,309 | 28,400 |
| 2023/12/18 | 1,285 | 1,291 | 1,274 | 1,291 | 32,400 |
| 2023/12/15 | 1,274 | 1,288 | 1,274 | 1,288 | 33,200 |
| 2023/12/14 | 1,308 | 1,308 | 1,270 | 1,273 | 59,700 |
| 2023/12/13 | 1,311 | 1,312 | 1,300 | 1,305 | 46,200 |
| 2023/12/12 | 1,295 | 1,299 | 1,290 | 1,299 | 34,000 |
| 2023/12/11 | 1,273 | 1,293 | 1,273 | 1,293 | 27,000 |
| 2023/12/08 | 1,285 | 1,292 | 1,264 | 1,271 | 54,100 |
| 2023/12/07 | 1,280 | 1,287 | 1,274 | 1,282 | 26,700 |
| 2023/12/06 | 1,259 | 1,286 | 1,259 | 1,282 | 35,900 |
| 2023/12/05 | 1,265 | 1,269 | 1,258 | 1,259 | 29,500 |
| 2023/12/04 | 1,264 | 1,264 | 1,255 | 1,264 | 26,500 |
| 2023/12/01 | 1,260 | 1,267 | 1,252 | 1,261 | 43,300 |
| 2023/11/30 | 1,272 | 1,272 | 1,238 | 1,251 | 77,200 |
| 2023/11/29 | 1,306 | 1,310 | 1,285 | 1,285 | 37,100 |
| 2023/11/28 | 1,293 | 1,310 | 1,291 | 1,310 | 55,300 |
| 2023/11/27 | 1,275 | 1,293 | 1,267 | 1,287 | 52,300 |
| 2023/11/24 | 1,269 | 1,276 | 1,267 | 1,274 | 30,800 |
| 2023/11/22 | 1,255 | 1,278 | 1,255 | 1,269 | 31,600 |
| 2023/11/21 | 1,240 | 1,267 | 1,240 | 1,261 | 59,300 |
| 2023/11/20 | 1,268 | 1,268 | 1,245 | 1,245 | 43,000 |
| 2023/11/17 | 1,248 | 1,268 | 1,246 | 1,268 | 33,500 |
| 2023/11/16 | 1,255 | 1,258 | 1,245 | 1,251 | 23,200 |
| 2023/11/15 | 1,264 | 1,264 | 1,249 | 1,257 | 26,900 |
| 2023/11/14 | 1,270 | 1,270 | 1,249 | 1,258 | 29,800 |
| 2023/11/13 | 1,240 | 1,283 | 1,235 | 1,260 | 78,800 |
| 2023/11/10 | 1,225 | 1,230 | 1,217 | 1,228 | 46,700 |
| 2023/11/09 | 1,218 | 1,225 | 1,210 | 1,224 | 31,600 |
| 2023/11/08 | 1,237 | 1,238 | 1,212 | 1,216 | 133,000 |