KabuInsight

ドリームベッド

7791
スタンダード/その他製品/DREAMBED CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13843.0851.0843.0851.0+8.0+0.95%3,100
2026-03-12839.0845.0839.0843.0+4.0+0.48%4,000
2026-03-11840.0849.0839.0839.0-2.0-0.24%4,800
2026-03-10843.0843.0836.0841.0+8.0+0.96%2,000
2026-03-09845.0847.0830.0833.0-11.0-1.30%7,300
2026-03-06856.0856.0842.0844.0+1.0+0.12%5,600
2026-03-05844.0857.0842.0843.0+1.0+0.12%7,500
2026-03-04843.0850.0842.0842.0-11.0-1.29%3,100
2026-03-03852.0860.0847.0853.00.00.00%12,600
2026-03-02859.0859.0853.0853.0-6.0-0.70%2,300
2026-02-27859.0859.0855.0859.0+4.0+0.47%1,400
2026-02-26856.0860.0855.0855.0-1.0-0.12%1,200
2026-02-25859.0859.0852.0856.0-2.0-0.23%1,400
2026-02-24858.0858.0855.0858.0+2.0+0.23%1,200
2026-02-20858.0865.0855.0856.0-3.0-0.35%2,700
2026-02-19867.0867.0855.0859.0-8.0-0.92%2,000
2026-02-18860.0868.0860.0867.0+15.0+1.76%1,100
2026-02-17869.0870.0852.0852.0-10.0-1.16%3,900
2026-02-16869.0870.0861.0862.0-2.0-0.23%6,300
2026-02-13855.0881.0841.0864.0-33.0-3.68%23,700
2026-02-12880.0897.0879.0897.0+19.0+2.16%7,200
2026-02-10875.0878.0872.0878.0+5.0+0.57%2,500
2026-02-09864.0879.0864.0873.0+13.0+1.51%2,200
2026-02-06865.0865.0860.0860.0-8.0-0.92%1,100
2026-02-05870.0873.0868.0868.0+2.0+0.23%1,800
2026-02-04866.0869.0860.0866.0-2.0-0.23%3,100
2026-02-03871.0890.0868.0868.0+7.0+0.81%5,800
2026-02-02860.0869.0858.0861.0+4.0+0.47%7,600
2026-01-30857.0864.0856.0857.00.00.00%2,300
2026-01-29857.0861.0856.0857.00.00.00%1,100
2026-01-28857.0858.0855.0857.00.00.00%1,100
2026-01-27856.0859.0856.0857.0+1.0+0.12%1,300
2026-01-26863.0863.0856.0856.0-2.0-0.23%1,100
2026-01-23858.0861.0856.0858.0-6.0-0.69%2,000
2026-01-22867.0867.0858.0864.0+1.0+0.12%4,700
2026-01-21869.0869.0860.0863.0-6.0-0.69%1,800
2026-01-20869.0870.0866.0869.0+2.0+0.23%1,200
2026-01-19876.0876.0866.0867.0-2.0-0.23%2,600
2026-01-16876.0876.0860.0869.00.00.00%3,800
2026-01-15872.0873.0869.0869.0-3.0-0.34%6,600
2026-01-14873.0874.0866.0872.0+2.0+0.23%2,800
2026-01-13875.0875.0868.0870.0-4.0-0.46%5,500
2026-01-09869.0874.0868.0874.0+9.0+1.04%2,400
2026-01-08873.0873.0865.0865.0-1.0-0.12%2,600
2026-01-07856.0874.0856.0866.0+8.0+0.93%3,100
2026-01-06855.0860.0855.0858.0+2.0+0.23%3,300
2026-01-05852.0861.0852.0856.0+1.0+0.12%3,400
2025-12-30863.0863.0853.0855.0-2.0-0.23%2,400
2025-12-29860.0865.0844.0857.0+9.0+1.06%6,300
2025-12-26852.0852.0840.0848.0-3.0-0.35%3,600
2025-12-25847.0851.0844.0851.0+11.0+1.31%3,300
2025-12-24853.0853.0836.0840.0-10.0-1.18%5,100
2025-12-23850.0853.0846.0850.0+5.0+0.59%2,000
2025-12-22840.0848.0838.0845.0+9.0+1.08%10,300
2025-12-19836.0840.0834.0836.0+1.0+0.12%1,700
2025-12-18831.0835.0830.0835.0+3.0+0.36%2,000
2025-12-17835.0840.0832.0832.0-3.0-0.36%1,700
2025-12-16840.0840.0835.0835.0-5.0-0.60%2,400
2025-12-15855.0855.0836.0840.00.00.00%16,000
2025-12-12831.0856.0827.0840.0+15.0+1.82%9,500
2025-12-11820.0850.0813.0825.0+6.0+0.73%6,700
2025-12-10817.0819.0811.0819.0+2.0+0.24%2,500
2025-12-09804.0817.0804.0817.0+14.0+1.74%2,100
2025-12-08814.0814.0803.0803.0-1.0-0.12%3,400
2025-12-05813.0813.0803.0804.0-2.0-0.25%2,600
2025-12-04818.0818.0800.0806.0-12.0-1.47%20,700
2025-12-03820.0820.0817.0818.0-2.0-0.24%800
2025-12-02820.0820.0802.0820.0+6.0+0.74%4,000
2025-12-01829.0829.0813.0814.0-15.0-1.81%1,800
2025-11-28820.0832.0820.0829.0+9.0+1.10%1,300
2025-11-27826.0826.0815.0820.0+9.0+1.11%700
2025-11-26817.0820.0807.0811.0-6.0-0.73%1,400
2025-11-25815.0817.0815.0817.0+4.0+0.49%600
2025-11-21800.0813.0800.0813.0+13.0+1.63%800
2025-11-20812.0822.0800.0800.0-13.0-1.60%4,700
2025-11-19814.0819.0813.0813.0-1.0-0.12%2,700
2025-11-18821.0823.0814.0814.0-9.0-1.09%5,000
2025-11-17832.0832.0811.0823.0-1.0-0.12%7,800
2025-11-14829.0829.0817.0824.0-6.0-0.72%3,400
2025-11-13819.0840.0815.0830.0+13.0+1.59%5,200
2025-11-12815.0822.0808.0817.0+6.0+0.74%3,700
2025-11-11809.0815.0806.0811.0+4.0+0.50%4,200
2025-11-10806.0808.0798.0807.0-3.0-0.37%18,000
2025-11-07846.0864.0785.0810.0-30.0-3.57%38,900
2025-11-06840.0845.0839.0840.0+4.0+0.48%3,500
2025-11-05842.0845.0833.0836.0-5.0-0.59%6,200
2025-11-04835.0844.0835.0841.0+10.0+1.20%3,400
2025-10-31832.0839.0831.0831.0+1.0+0.12%1,400
2025-10-30841.0841.0830.0830.0-5.0-0.60%3,100
2025-10-29842.0844.0835.0835.0-7.0-0.83%2,900
2025-10-28848.0848.0842.0842.0-6.0-0.71%2,900
2025-10-27851.0851.0847.0848.00.00.00%7,000
2025-10-24845.0849.0845.0848.00.00.00%2,800
2025-10-23846.0850.0843.0848.0+2.0+0.24%3,400
2025-10-22846.0846.0841.0846.0-1.0-0.12%4,400
2025-10-21854.0854.0847.0847.0-7.0-0.82%700
2025-10-20860.0865.0854.0854.0+9.0+1.07%900
2025-10-17850.0851.0844.0845.0-10.0-1.17%2,900
2025-10-16845.0870.0845.0855.0+10.0+1.18%6,300
2025-10-15835.0850.0835.0845.00.00.00%9,600
2025-10-14857.0857.0835.0845.0-7.0-0.82%5,100
2025-10-10879.0879.0850.0852.0-27.0-3.07%8,000
2025-10-09885.0899.0875.0879.0-7.0-0.79%4,900
2025-10-08891.0898.0880.0886.0-9.0-1.01%20,600
2025-10-07907.0907.0892.0895.0-12.0-1.32%1,000
2025-10-06889.0907.0880.0907.0+17.0+1.91%3,500
2025-10-03891.0891.0890.0890.0-1.0-0.11%300
2025-10-02891.0906.0891.0891.0+2.0+0.22%700
2025-10-01903.0911.0889.0889.0-14.0-1.55%5,300
2025-09-30908.0917.0902.0903.0-16.0-1.74%2,400
2025-09-29925.0925.0911.0919.00.00.00%2,900
2025-09-26912.0919.0911.0919.0+7.0+0.77%4,900
2025-09-25912.0916.0912.0912.0+1.0+0.11%3,600
2025-09-24913.0913.0906.0911.0+5.0+0.55%2,800
2025-09-22899.0911.0898.0906.0+7.0+0.78%3,900
2025-09-19894.0900.0894.0899.00.00.00%2,000
2025-09-18894.0899.0894.0899.0+8.0+0.90%1,700
2025-09-17907.0907.0890.0891.0-9.0-1.00%2,100
2025-09-16907.0907.0900.0900.0-1.0-0.11%5,200
2025-09-12900.0901.0896.0901.0——2,200

直近120営業日分を表示