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 |
---|---|---|---|---|---|
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 |
2023/11/07 | 1,219 | 1,240 | 1,218 | 1,234 | 54,100 |
2023/11/06 | 1,225 | 1,228 | 1,216 | 1,224 | 58,100 |
2023/11/02 | 1,210 | 1,218 | 1,204 | 1,213 | 47,900 |
2023/11/01 | 1,192 | 1,205 | 1,189 | 1,204 | 70,800 |
2023/10/31 | 1,176 | 1,184 | 1,163 | 1,184 | 66,900 |
2023/10/30 | 1,185 | 1,185 | 1,169 | 1,169 | 236,000 |
2023/10/27 | 1,192 | 1,195 | 1,186 | 1,195 | 61,900 |
2023/10/26 | 1,192 | 1,202 | 1,177 | 1,179 | 38,500 |
2023/10/25 | 1,188 | 1,208 | 1,186 | 1,188 | 55,500 |
2023/10/24 | 1,185 | 1,187 | 1,162 | 1,177 | 37,700 |
2023/10/23 | 1,188 | 1,191 | 1,178 | 1,178 | 31,900 |
2023/10/20 | 1,181 | 1,189 | 1,174 | 1,184 | 22,500 |
2023/10/19 | 1,175 | 1,186 | 1,169 | 1,178 | 22,600 |
2023/10/18 | 1,175 | 1,180 | 1,167 | 1,176 | 27,400 |
2023/10/17 | 1,169 | 1,182 | 1,166 | 1,172 | 40,900 |
2023/10/16 | 1,163 | 1,164 | 1,148 | 1,153 | 57,100 |
2023/10/13 | 1,180 | 1,183 | 1,166 | 1,166 | 49,100 |
2023/10/12 | 1,190 | 1,195 | 1,175 | 1,190 | 48,400 |
2023/10/11 | 1,210 | 1,210 | 1,187 | 1,190 | 51,100 |
2023/10/10 | 1,200 | 1,213 | 1,200 | 1,212 | 40,300 |
2023/10/06 | 1,193 | 1,199 | 1,184 | 1,184 | 31,900 |
2023/10/05 | 1,165 | 1,191 | 1,165 | 1,189 | 45,200 |
2023/10/04 | 1,168 | 1,173 | 1,156 | 1,159 | 72,000 |
2023/10/03 | 1,207 | 1,207 | 1,185 | 1,185 | 54,300 |
2023/10/02 | 1,215 | 1,226 | 1,207 | 1,207 | 30,400 |
2023/09/29 | 1,228 | 1,231 | 1,209 | 1,213 | 37,600 |
2023/09/28 | 1,228 | 1,231 | 1,217 | 1,224 | 47,400 |
2023/09/27 | 1,229 | 1,254 | 1,220 | 1,251 | 82,900 |
2023/09/26 | 1,225 | 1,234 | 1,219 | 1,230 | 41,700 |
2023/09/25 | 1,218 | 1,225 | 1,203 | 1,225 | 55,700 |
2023/09/22 | 1,223 | 1,231 | 1,218 | 1,219 | 51,300 |
2023/09/21 | 1,231 | 1,239 | 1,230 | 1,231 | 27,500 |
2023/09/20 | 1,247 | 1,248 | 1,226 | 1,231 | 44,400 |
2023/09/19 | 1,239 | 1,245 | 1,231 | 1,245 | 47,500 |
2023/09/15 | 1,224 | 1,236 | 1,220 | 1,230 | 58,300 |
2023/09/14 | 1,227 | 1,227 | 1,213 | 1,220 | 28,300 |
2023/09/13 | 1,226 | 1,227 | 1,212 | 1,220 | 28,200 |
2023/09/12 | 1,211 | 1,226 | 1,211 | 1,226 | 13,400 |
2023/09/11 | 1,215 | 1,217 | 1,198 | 1,211 | 39,900 |
2023/09/08 | 1,221 | 1,224 | 1,203 | 1,205 | 50,300 |
2023/09/07 | 1,225 | 1,228 | 1,220 | 1,223 | 27,500 |
2023/09/06 | 1,228 | 1,231 | 1,222 | 1,226 | 31,900 |
2023/09/05 | 1,229 | 1,229 | 1,220 | 1,228 | 32,400 |
2023/09/04 | 1,218 | 1,229 | 1,210 | 1,229 | 42,800 |
2023/09/01 | 1,210 | 1,217 | 1,207 | 1,215 | 32,300 |
2023/08/31 | 1,202 | 1,216 | 1,202 | 1,212 | 32,100 |
2023/08/30 | 1,200 | 1,206 | 1,198 | 1,202 | 23,400 |
2023/08/29 | 1,201 | 1,204 | 1,196 | 1,198 | 18,900 |
2023/08/28 | 1,194 | 1,205 | 1,194 | 1,201 | 26,600 |
2023/08/25 | 1,200 | 1,200 | 1,187 | 1,191 | 36,800 |
2023/08/24 | 1,184 | 1,204 | 1,183 | 1,201 | 34,100 |
2023/08/23 | 1,175 | 1,184 | 1,172 | 1,184 | 30,500 |
2023/08/22 | 1,187 | 1,187 | 1,175 | 1,178 | 23,300 |
2023/08/21 | 1,199 | 1,209 | 1,185 | 1,185 | 30,700 |
2023/08/18 | 1,213 | 1,213 | 1,197 | 1,199 | 39,100 |
2023/08/17 | 1,231 | 1,235 | 1,209 | 1,219 | 39,600 |
2023/08/16 | 1,237 | 1,242 | 1,228 | 1,234 | 38,900 |
2023/08/15 | 1,238 | 1,248 | 1,230 | 1,237 | 45,900 |
2023/08/14 | 1,250 | 1,250 | 1,223 | 1,226 | 59,600 |
2023/08/10 | 1,193 | 1,209 | 1,188 | 1,209 | 68,500 |
2023/08/09 | 1,186 | 1,192 | 1,184 | 1,189 | 23,300 |
2023/08/08 | 1,190 | 1,193 | 1,185 | 1,189 | 16,200 |
2023/08/07 | 1,175 | 1,189 | 1,172 | 1,189 | 18,800 |
2023/08/04 | 1,170 | 1,182 | 1,169 | 1,175 | 22,800 |
2023/08/03 | 1,187 | 1,191 | 1,167 | 1,170 | 49,000 |
2023/08/02 | 1,188 | 1,199 | 1,186 | 1,194 | 26,300 |
2023/08/01 | 1,198 | 1,198 | 1,185 | 1,193 | 27,700 |
2023/07/31 | 1,193 | 1,205 | 1,185 | 1,194 | 72,100 |
2023/07/28 | 1,177 | 1,182 | 1,167 | 1,176 | 71,200 |
2023/07/27 | 1,165 | 1,189 | 1,159 | 1,187 | 29,000 |
2023/07/26 | 1,185 | 1,185 | 1,168 | 1,168 | 49,700 |
2023/07/25 | 1,161 | 1,193 | 1,161 | 1,185 | 85,200 |
2023/07/24 | 1,154 | 1,159 | 1,147 | 1,156 | 27,100 |
2023/07/21 | 1,148 | 1,154 | 1,138 | 1,147 | 32,600 |
2023/07/20 | 1,149 | 1,149 | 1,135 | 1,138 | 22,200 |
2023/07/19 | 1,144 | 1,149 | 1,137 | 1,143 | 29,500 |
2023/07/18 | 1,126 | 1,138 | 1,126 | 1,138 | 17,900 |
2023/07/14 | 1,140 | 1,142 | 1,120 | 1,121 | 38,100 |
2023/07/13 | 1,140 | 1,140 | 1,126 | 1,132 | 27,100 |
2023/07/12 | 1,140 | 1,143 | 1,133 | 1,133 | 23,700 |
2023/07/11 | 1,139 | 1,148 | 1,134 | 1,134 | 26,800 |
2023/07/10 | 1,144 | 1,148 | 1,134 | 1,140 | 41,900 |
2023/07/07 | 1,133 | 1,146 | 1,125 | 1,140 | 47,600 |
2023/07/06 | 1,132 | 1,145 | 1,131 | 1,133 | 29,700 |
2023/07/05 | 1,140 | 1,146 | 1,133 | 1,136 | 37,400 |
2023/07/04 | 1,162 | 1,162 | 1,145 | 1,146 | 33,100 |
2023/07/03 | 1,160 | 1,171 | 1,160 | 1,167 | 33,400 |
2023/06/30 | 1,157 | 1,164 | 1,148 | 1,155 | 55,600 |
2023/06/29 | 1,146 | 1,160 | 1,135 | 1,160 | 237,000 |
2023/06/28 | 1,122 | 1,146 | 1,118 | 1,145 | 86,800 |
2023/06/27 | 1,097 | 1,116 | 1,093 | 1,115 | 41,500 |
2023/06/26 | 1,090 | 1,106 | 1,083 | 1,103 | 31,900 |
2023/06/23 | 1,110 | 1,113 | 1,094 | 1,094 | 67,800 |
2023/06/22 | 1,108 | 1,115 | 1,105 | 1,109 | 40,100 |
2023/06/21 | 1,113 | 1,119 | 1,106 | 1,108 | 45,400 |
2023/06/20 | 1,119 | 1,119 | 1,103 | 1,113 | 37,300 |
2023/06/19 | 1,128 | 1,134 | 1,119 | 1,124 | 48,300 |
2023/06/16 | 1,122 | 1,139 | 1,121 | 1,122 | 149,500 |
2023/06/15 | 1,121 | 1,126 | 1,117 | 1,121 | 50,300 |
2023/06/14 | 1,128 | 1,128 | 1,113 | 1,115 | 52,700 |
2023/06/13 | 1,121 | 1,128 | 1,116 | 1,121 | 64,700 |
2023/06/12 | 1,098 | 1,111 | 1,097 | 1,110 | 47,100 |
2023/06/09 | 1,087 | 1,091 | 1,080 | 1,087 | 82,400 |
2023/06/08 | 1,073 | 1,084 | 1,073 | 1,084 | 63,000 |
2023/06/07 | 1,074 | 1,086 | 1,061 | 1,061 | 95,800 |
2023/06/06 | 1,043 | 1,067 | 1,041 | 1,060 | 104,400 |
2023/06/05 | 1,047 | 1,049 | 1,035 | 1,043 | 60,700 |
2023/06/02 | 1,028 | 1,042 | 1,028 | 1,038 | 53,900 |
2023/06/01 | 1,040 | 1,041 | 1,023 | 1,028 | 82,000 |
2023/05/31 | 1,067 | 1,073 | 1,041 | 1,050 | 159,600 |
2023/05/30 | 1,095 | 1,099 | 1,072 | 1,081 | 46,300 |
2023/05/29 | 1,100 | 1,100 | 1,084 | 1,098 | 47,500 |
2023/05/26 | 1,105 | 1,108 | 1,094 | 1,095 | 42,600 |
2023/05/25 | 1,105 | 1,110 | 1,101 | 1,107 | 32,600 |
2023/05/24 | 1,109 | 1,122 | 1,109 | 1,115 | 28,700 |
2023/05/23 | 1,130 | 1,137 | 1,114 | 1,125 | 48,700 |
2023/05/22 | 1,133 | 1,136 | 1,112 | 1,134 | 84,300 |
2023/05/19 | 1,143 | 1,143 | 1,123 | 1,129 | 49,600 |
2023/05/18 | 1,145 | 1,145 | 1,131 | 1,143 | 56,900 |
2023/05/17 | 1,143 | 1,144 | 1,127 | 1,138 | 47,300 |
2023/05/16 | 1,149 | 1,164 | 1,141 | 1,156 | 106,900 |
2023/05/15 | 1,128 | 1,129 | 1,119 | 1,125 | 34,500 |
2023/05/12 | 1,117 | 1,128 | 1,105 | 1,117 | 35,800 |
2023/05/11 | 1,112 | 1,119 | 1,105 | 1,119 | 40,100 |
2023/05/10 | 1,115 | 1,115 | 1,102 | 1,111 | 33,200 |
2023/05/09 | 1,093 | 1,115 | 1,093 | 1,113 | 49,400 |
2023/05/08 | 1,090 | 1,098 | 1,090 | 1,093 | 23,100 |
2023/05/02 | 1,095 | 1,095 | 1,079 | 1,090 | 23,100 |
2023/05/01 | 1,085 | 1,095 | 1,085 | 1,095 | 34,800 |
2023/04/28 | 1,069 | 1,081 | 1,069 | 1,080 | 34,200 |
2023/04/27 | 1,051 | 1,064 | 1,051 | 1,055 | 36,000 |
2023/04/26 | 1,059 | 1,065 | 1,049 | 1,057 | 22,700 |
2023/04/25 | 1,068 | 1,083 | 1,068 | 1,072 | 42,900 |
2023/04/24 | 1,055 | 1,069 | 1,055 | 1,065 | 17,300 |
2023/04/21 | 1,051 | 1,063 | 1,050 | 1,053 | 22,000 |
2023/04/20 | 1,055 | 1,062 | 1,052 | 1,060 | 20,200 |
2023/04/19 | 1,054 | 1,056 | 1,050 | 1,052 | 16,100 |
2023/04/18 | 1,060 | 1,063 | 1,052 | 1,063 | 17,800 |
2023/04/17 | 1,059 | 1,059 | 1,045 | 1,050 | 18,900 |
2023/04/14 | 1,046 | 1,060 | 1,046 | 1,054 | 57,400 |
2023/04/13 | 1,045 | 1,049 | 1,041 | 1,046 | 22,900 |
2023/04/12 | 1,036 | 1,050 | 1,036 | 1,045 | 29,100 |
2023/04/11 | 1,034 | 1,035 | 1,027 | 1,032 | 24,300 |
2023/04/10 | 1,033 | 1,033 | 1,019 | 1,030 | 32,500 |
2023/04/07 | 1,025 | 1,036 | 1,021 | 1,031 | 28,600 |
2023/04/06 | 1,032 | 1,035 | 1,020 | 1,021 | 46,500 |
2023/04/05 | 1,058 | 1,063 | 1,041 | 1,043 | 53,200 |
2023/04/04 | 1,067 | 1,070 | 1,056 | 1,064 | 53,900 |
2023/04/03 | 1,058 | 1,080 | 1,054 | 1,067 | 67,300 |
2023/03/31 | 1,027 | 1,060 | 1,027 | 1,058 | 95,100 |
2023/03/30 | 1,030 | 1,030 | 1,009 | 1,019 | 152,400 |
2023/03/29 | 1,041 | 1,056 | 1,036 | 1,054 | 221,300 |
2023/03/28 | 1,041 | 1,045 | 1,032 | 1,035 | 134,100 |
2023/03/27 | 1,047 | 1,052 | 1,040 | 1,041 | 190,900 |
2023/03/24 | 1,056 | 1,057 | 1,035 | 1,042 | 219,800 |
2023/03/23 | 1,061 | 1,068 | 1,054 | 1,062 | 75,200 |
2023/03/22 | 1,044 | 1,073 | 1,041 | 1,065 | 113,200 |
2023/03/20 | 1,026 | 1,039 | 1,025 | 1,025 | 67,700 |
2023/03/17 | 1,025 | 1,037 | 1,018 | 1,033 | 126,500 |
2023/03/16 | 1,017 | 1,024 | 1,011 | 1,023 | 48,500 |
2023/03/15 | 1,024 | 1,035 | 1,022 | 1,030 | 38,700 |
2023/03/14 | 1,021 | 1,022 | 1,004 | 1,011 | 56,600 |
2023/03/13 | 1,035 | 1,035 | 1,021 | 1,031 | 56,900 |
2023/03/10 | 1,050 | 1,053 | 1,038 | 1,040 | 158,500 |
2023/03/09 | 1,035 | 1,049 | 1,035 | 1,048 | 59,400 |
2023/03/08 | 1,028 | 1,034 | 1,028 | 1,034 | 33,300 |
2023/03/07 | 1,018 | 1,031 | 1,018 | 1,030 | 39,700 |
2023/03/06 | 1,005 | 1,017 | 1,005 | 1,017 | 44,300 |
2023/03/03 | 1,004 | 1,004 | 996 | 1,003 | 98,400 |
2023/03/02 | 1,004 | 1,004 | 998 | 998 | 42,900 |
2023/03/01 | 1,000 | 1,004 | 999 | 1,003 | 26,100 |
2023/02/28 | 1,005 | 1,005 | 999 | 999 | 24,700 |
2023/02/27 | 998 | 1,004 | 995 | 1,003 | 43,300 |
2023/02/24 | 990 | 998 | 990 | 998 | 39,100 |
2023/02/22 | 990 | 991 | 987 | 988 | 23,300 |
2023/02/21 | 995 | 998 | 992 | 992 | 19,200 |
2023/02/20 | 986 | 998 | 986 | 998 | 42,600 |
2023/02/17 | 980 | 986 | 980 | 981 | 22,600 |
2023/02/16 | 980 | 987 | 980 | 983 | 25,500 |
2023/02/15 | 988 | 990 | 981 | 985 | 24,600 |
2023/02/14 | 989 | 994 | 988 | 988 | 47,900 |
2023/02/13 | 986 | 988 | 978 | 985 | 40,500 |
2023/02/10 | 976 | 987 | 976 | 979 | 28,500 |
2023/02/09 | 981 | 982 | 978 | 978 | 16,300 |
2023/02/08 | 974 | 981 | 973 | 981 | 19,800 |
2023/02/07 | 978 | 978 | 968 | 968 | 16,300 |
2023/02/06 | 976 | 978 | 970 | 978 | 17,400 |
2023/02/03 | 968 | 969 | 966 | 967 | 20,100 |
2023/02/02 | 979 | 979 | 966 | 968 | 21,100 |
2023/02/01 | 982 | 982 | 970 | 970 | 16,600 |
2023/01/31 | 974 | 980 | 974 | 976 | 22,700 |
2023/01/30 | 975 | 978 | 967 | 967 | 55,700 |
2023/01/27 | 985 | 985 | 971 | 971 | 29,000 |
2023/01/26 | 979 | 981 | 976 | 979 | 21,300 |
2023/01/25 | 980 | 982 | 976 | 976 | 31,000 |
2023/01/24 | 974 | 979 | 973 | 979 | 39,600 |
2023/01/23 | 971 | 974 | 968 | 973 | 27,300 |
2023/01/20 | 967 | 969 | 965 | 966 | 22,100 |
2023/01/19 | 970 | 970 | 962 | 962 | 21,800 |
2023/01/18 | 961 | 971 | 961 | 970 | 31,300 |
2023/01/17 | 960 | 960 | 956 | 958 | 21,600 |
2023/01/16 | 947 | 958 | 947 | 956 | 32,200 |
2023/01/13 | 943 | 952 | 943 | 947 | 39,900 |
2023/01/12 | 955 | 958 | 945 | 945 | 49,700 |
2023/01/11 | 954 | 957 | 952 | 954 | 30,500 |
2023/01/10 | 948 | 954 | 945 | 947 | 49,700 |
2023/01/06 | 935 | 941 | 935 | 935 | 32,100 |
2023/01/05 | 942 | 942 | 934 | 935 | 37,800 |
2023/01/04 | 941 | 945 | 936 | 942 | 40,000 |