KabuInsight

フランスベッドホールディングス

7840
プライム/その他製品/FRANCE BED HOLDINGS 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
2026-03-131,316.01,324.01,306.01,306.0-14.0-1.06%114,700
2026-03-121,334.01,334.01,320.01,320.0-14.0-1.05%63,400
2026-03-111,339.01,346.01,334.01,334.0+1.0+0.08%43,400
2026-03-101,339.01,340.01,326.01,333.0+10.0+0.76%85,200
2026-03-091,325.01,331.01,300.01,323.0-9.0-0.68%158,600
2026-03-061,331.01,340.01,325.01,332.0-8.0-0.60%82,200
2026-03-051,339.01,360.01,335.01,340.0+22.0+1.67%64,300
2026-03-041,330.01,330.01,308.01,318.0-17.0-1.27%89,000
2026-03-031,351.01,356.01,335.01,335.0-26.0-1.91%72,200
2026-03-021,359.01,376.01,351.01,361.0-7.0-0.51%81,500
2026-02-271,359.01,368.01,355.01,368.0+7.0+0.51%77,900
2026-02-261,362.01,367.01,350.01,361.0+2.0+0.15%99,600
2026-02-251,359.01,367.01,353.01,359.0-7.0-0.51%49,700
2026-02-241,349.01,370.01,344.01,366.0+33.0+2.48%74,500
2026-02-201,335.01,340.01,330.01,333.0-11.0-0.82%31,800
2026-02-191,334.01,344.01,331.01,344.0+16.0+1.20%52,100
2026-02-181,330.01,334.01,320.01,328.00.00.00%71,300
2026-02-171,336.01,339.01,328.01,328.0-8.0-0.60%30,600
2026-02-161,335.01,336.01,329.01,336.0+2.0+0.15%36,300
2026-02-131,335.01,343.01,329.01,334.0-1.0-0.07%32,200
2026-02-121,318.01,338.01,318.01,335.0+22.0+1.68%56,000
2026-02-101,317.01,322.01,311.01,313.0+5.0+0.38%46,600
2026-02-091,330.01,331.01,308.01,308.0-20.0-1.51%99,200
2026-02-061,332.01,336.01,327.01,328.0-3.0-0.23%29,600
2026-02-051,340.01,340.01,331.01,331.0+1.0+0.08%34,500
2026-02-041,335.01,335.01,329.01,330.0-5.0-0.37%29,800
2026-02-031,332.01,338.01,328.01,335.0+5.0+0.38%31,500
2026-02-021,334.01,340.01,327.01,330.0-1.0-0.08%38,800
2026-01-301,311.01,331.01,310.01,331.0+20.0+1.53%32,800
2026-01-291,307.01,313.01,302.01,311.0+4.0+0.31%47,400
2026-01-281,312.01,313.01,306.01,307.0-8.0-0.61%51,700
2026-01-271,319.01,321.01,315.01,315.0-7.0-0.53%43,100
2026-01-261,330.01,332.01,316.01,322.0-8.0-0.60%57,100
2026-01-231,326.01,334.01,324.01,330.0-1.0-0.08%28,600
2026-01-221,318.01,332.01,317.01,331.0+14.0+1.06%28,700
2026-01-211,325.01,325.01,316.01,317.0-13.0-0.98%54,700
2026-01-201,338.01,340.01,330.01,330.0-16.0-1.19%49,600
2026-01-191,347.01,350.01,343.01,346.0-1.0-0.07%24,300
2026-01-161,342.01,347.01,337.01,347.0+1.0+0.07%25,400
2026-01-151,343.01,348.01,341.01,346.0-3.0-0.22%22,400
2026-01-141,336.01,349.01,331.01,349.0+18.0+1.35%30,800
2026-01-131,345.01,347.01,330.01,331.0+2.0+0.15%45,200
2026-01-091,323.01,331.01,320.01,329.0+9.0+0.68%36,600
2026-01-081,322.01,327.01,315.01,320.00.00.00%39,600
2026-01-071,330.01,334.01,320.01,320.0-13.0-0.98%39,400
2026-01-061,320.01,336.01,316.01,333.0+16.0+1.21%37,900
2026-01-051,335.01,335.01,316.01,317.0-3.0-0.23%58,300
2025-12-301,330.01,330.01,318.01,320.0-4.0-0.30%34,800
2025-12-291,323.01,326.01,316.01,324.0+8.0+0.61%55,200
2025-12-261,311.01,317.01,310.01,316.0+8.0+0.61%40,300
2025-12-251,305.01,309.01,302.01,308.0+7.0+0.54%16,900
2025-12-241,315.01,315.01,301.01,301.0-11.0-0.84%37,500
2025-12-231,320.01,323.01,308.01,312.0-6.0-0.46%43,400
2025-12-221,326.01,329.01,318.01,318.0-6.0-0.45%46,200
2025-12-191,330.01,332.01,322.01,324.0-4.0-0.30%49,100
2025-12-181,334.01,337.01,328.01,328.0-2.0-0.15%28,300
2025-12-171,333.01,335.01,328.01,330.00.00.00%22,300
2025-12-161,340.01,340.01,330.01,330.0-4.0-0.30%23,000
2025-12-151,334.01,338.01,327.01,334.0+4.0+0.30%22,100
2025-12-121,335.01,338.01,329.01,330.0+5.0+0.38%30,700
2025-12-111,347.01,348.01,325.01,325.0-17.0-1.27%30,700
2025-12-101,345.01,346.01,339.01,342.0+8.0+0.60%21,000
2025-12-091,342.01,342.01,331.01,334.0-6.0-0.45%16,100
2025-12-081,334.01,342.01,333.01,340.0+10.0+0.75%24,300
2025-12-051,336.01,336.01,327.01,330.0-6.0-0.45%21,200
2025-12-041,339.01,344.01,334.01,336.0+3.0+0.23%24,100
2025-12-031,339.01,339.01,330.01,333.0-6.0-0.45%19,300
2025-12-021,341.01,343.01,333.01,339.0-3.0-0.22%24,600
2025-12-011,354.01,354.01,339.01,342.0-6.0-0.45%31,000
2025-11-281,354.01,354.01,344.01,348.0+1.0+0.07%23,300
2025-11-271,355.01,356.01,344.01,347.00.00.00%19,900
2025-11-261,351.01,360.01,345.01,347.0-11.0-0.81%28,200
2025-11-251,348.01,358.01,348.01,358.0+15.0+1.12%29,000
2025-11-211,325.01,343.01,325.01,343.0+24.0+1.82%30,700
2025-11-201,320.01,322.01,311.01,319.0+10.0+0.76%18,500
2025-11-191,324.01,324.01,306.01,309.0-12.0-0.91%21,800
2025-11-181,318.01,325.01,314.01,321.0+1.0+0.08%19,200
2025-11-171,319.01,325.01,316.01,320.0+1.0+0.08%18,800
2025-11-141,325.01,332.01,317.01,319.0-6.0-0.45%19,300
2025-11-131,338.01,344.01,324.01,325.0-13.0-0.97%16,100
2025-11-121,324.01,339.01,324.01,338.0+14.0+1.06%29,600
2025-11-111,314.01,324.01,306.01,324.0+11.0+0.84%22,100
2025-11-101,328.01,329.01,312.01,313.0-6.0-0.45%23,200
2025-11-071,316.01,322.01,314.01,319.0+2.0+0.15%17,300
2025-11-061,320.01,322.01,312.01,317.0-1.0-0.08%35,100
2025-11-051,321.01,329.01,312.01,318.0-3.0-0.23%32,700
2025-11-041,312.01,321.01,311.01,321.0+3.0+0.23%30,400
2025-10-311,310.01,318.01,306.01,318.0+17.0+1.31%51,100
2025-10-301,317.01,322.01,301.01,301.0-11.0-0.84%228,400
2025-10-291,313.01,320.01,302.01,312.0-3.0-0.23%37,400
2025-10-281,337.01,337.01,311.01,315.0-22.0-1.65%31,700
2025-10-271,336.01,344.01,334.01,337.0+4.0+0.30%23,900
2025-10-241,340.01,340.01,329.01,333.0-2.0-0.15%24,000
2025-10-231,341.01,345.01,333.01,335.0-6.0-0.45%26,400
2025-10-221,332.01,343.01,332.01,341.0+10.0+0.75%28,700
2025-10-211,338.01,342.01,328.01,331.0-9.0-0.67%28,900
2025-10-201,345.01,347.01,338.01,340.0+4.0+0.30%32,600
2025-10-171,338.01,342.01,328.01,336.0-2.0-0.15%26,000
2025-10-161,332.01,341.01,332.01,338.0+6.0+0.45%23,600
2025-10-151,324.01,336.01,324.01,332.0+17.0+1.29%28,100
2025-10-141,310.01,317.01,304.01,315.0-1.0-0.08%34,600
2025-10-101,309.01,319.01,302.01,316.0-3.0-0.23%38,700
2025-10-091,324.01,328.01,313.01,319.0-6.0-0.45%31,700
2025-10-081,329.01,338.01,325.01,325.00.00.00%40,300
2025-10-071,326.01,328.01,321.01,325.00.00.00%31,800
2025-10-061,312.01,325.01,309.01,325.0+30.0+2.32%60,500
2025-10-031,285.01,295.01,285.01,295.0+12.0+0.94%18,500
2025-10-021,279.01,285.01,274.01,283.0+4.0+0.31%38,000
2025-10-011,290.01,292.01,272.01,279.0-9.0-0.70%44,700
2025-09-301,295.01,295.01,278.01,288.0-6.0-0.46%40,400
2025-09-291,301.01,301.01,288.01,294.0-26.0-1.97%48,000
2025-09-261,300.01,320.01,300.01,320.0+22.0+1.69%82,900
2025-09-251,298.01,303.01,295.01,298.0+2.0+0.15%43,500
2025-09-241,300.01,300.01,291.01,296.0-1.0-0.08%34,900
2025-09-221,299.01,304.01,296.01,297.00.00.00%34,100
2025-09-191,295.01,297.01,290.01,297.0+3.0+0.23%54,700
2025-09-181,294.01,294.01,286.01,294.0+1.0+0.08%28,500
2025-09-171,297.01,297.01,290.01,293.0-5.0-0.39%26,000
2025-09-161,299.01,299.01,293.01,298.0+3.0+0.23%24,300
2025-09-121,294.01,296.01,290.01,295.0——25,000

直近120営業日分を表示