ベステラ(1433)の株価時系列情報
ベステラ(1433)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 939 | 945 | 938 | 944 | 23,200 |
| 2024/04/23 | 937 | 938 | 931 | 938 | 17,300 |
| 2024/04/22 | 920 | 932 | 920 | 927 | 42,700 |
| 2024/04/19 | 939 | 939 | 904 | 916 | 105,300 |
| 2024/04/18 | 923 | 945 | 920 | 938 | 33,200 |
| 2024/04/17 | 945 | 945 | 923 | 928 | 88,600 |
| 2024/04/16 | 957 | 957 | 944 | 944 | 96,900 |
| 2024/04/15 | 961 | 963 | 958 | 962 | 51,900 |
| 2024/04/12 | 973 | 977 | 965 | 968 | 49,600 |
| 2024/04/11 | 974 | 975 | 966 | 971 | 61,200 |
| 2024/04/10 | 979 | 982 | 975 | 977 | 38,500 |
| 2024/04/09 | 971 | 978 | 969 | 975 | 29,000 |
| 2024/04/08 | 973 | 975 | 968 | 971 | 32,600 |
| 2024/04/05 | 966 | 980 | 956 | 973 | 72,800 |
| 2024/04/04 | 981 | 982 | 970 | 970 | 70,500 |
| 2024/04/03 | 978 | 987 | 967 | 975 | 65,300 |
| 2024/04/02 | 998 | 1,002 | 979 | 980 | 123,500 |
| 2024/04/01 | 1,005 | 1,014 | 997 | 998 | 57,800 |
| 2024/03/29 | 997 | 1,006 | 996 | 1,003 | 51,900 |
| 2024/03/28 | 997 | 1,004 | 995 | 995 | 70,300 |
| 2024/03/27 | 1,014 | 1,014 | 997 | 997 | 67,200 |
| 2024/03/26 | 1,006 | 1,010 | 997 | 1,008 | 51,700 |
| 2024/03/25 | 1,011 | 1,029 | 1,007 | 1,007 | 104,600 |
| 2024/03/22 | 1,002 | 1,004 | 993 | 1,001 | 70,500 |
| 2024/03/21 | 1,018 | 1,033 | 998 | 998 | 84,800 |
| 2024/03/19 | 995 | 1,010 | 994 | 1,001 | 50,100 |
| 2024/03/18 | 992 | 1,005 | 992 | 994 | 71,500 |
| 2024/03/15 | 1,004 | 1,009 | 989 | 991 | 71,000 |
| 2024/03/14 | 991 | 1,023 | 985 | 1,017 | 97,900 |
| 2024/03/13 | 1,000 | 1,012 | 987 | 991 | 111,300 |
| 2024/03/12 | 993 | 1,024 | 980 | 996 | 219,400 |
| 2024/03/11 | 1,000 | 1,048 | 982 | 1,008 | 598,900 |
| 2024/03/08 | 1,137 | 1,171 | 1,131 | 1,149 | 229,200 |
| 2024/03/07 | 1,164 | 1,164 | 1,132 | 1,152 | 101,000 |
| 2024/03/06 | 1,139 | 1,165 | 1,118 | 1,164 | 132,700 |
| 2024/03/05 | 1,091 | 1,140 | 1,078 | 1,139 | 108,100 |
| 2024/03/04 | 1,089 | 1,115 | 1,071 | 1,106 | 121,100 |
| 2024/03/01 | 1,092 | 1,097 | 1,068 | 1,082 | 64,100 |
| 2024/02/29 | 1,081 | 1,095 | 1,070 | 1,093 | 37,300 |
| 2024/02/28 | 1,088 | 1,103 | 1,082 | 1,089 | 55,500 |
| 2024/02/27 | 1,100 | 1,104 | 1,074 | 1,098 | 94,400 |
| 2024/02/26 | 1,040 | 1,105 | 1,036 | 1,096 | 193,200 |
| 2024/02/22 | 1,077 | 1,080 | 1,028 | 1,036 | 101,700 |
| 2024/02/21 | 1,072 | 1,087 | 1,046 | 1,061 | 101,700 |
| 2024/02/20 | 1,091 | 1,116 | 1,070 | 1,094 | 254,700 |
| 2024/02/19 | 1,050 | 1,102 | 1,043 | 1,097 | 933,200 |
| 2024/02/16 | 960 | 979 | 958 | 971 | 55,200 |
| 2024/02/15 | 974 | 987 | 962 | 964 | 49,600 |
| 2024/02/14 | 974 | 975 | 965 | 970 | 42,800 |
| 2024/02/13 | 977 | 988 | 977 | 982 | 49,400 |
| 2024/02/09 | 965 | 980 | 965 | 972 | 38,000 |
| 2024/02/08 | 980 | 980 | 962 | 970 | 77,800 |
| 2024/02/07 | 993 | 995 | 980 | 980 | 66,400 |
| 2024/02/06 | 1,005 | 1,008 | 990 | 997 | 93,500 |
| 2024/02/05 | 982 | 1,001 | 980 | 1,000 | 99,800 |
| 2024/02/02 | 996 | 996 | 970 | 974 | 177,600 |
| 2024/02/01 | 1,008 | 1,034 | 996 | 996 | 174,400 |
| 2024/01/31 | 1,007 | 1,026 | 1,001 | 1,023 | 147,800 |
| 2024/01/30 | 1,013 | 1,037 | 1,013 | 1,018 | 308,700 |
| 2024/01/29 | 1,073 | 1,074 | 1,040 | 1,040 | 346,700 |
| 2024/01/26 | 1,071 | 1,079 | 1,065 | 1,069 | 85,600 |
| 2024/01/25 | 1,080 | 1,080 | 1,056 | 1,071 | 105,000 |
| 2024/01/24 | 1,091 | 1,103 | 1,080 | 1,083 | 48,800 |
| 2024/01/23 | 1,090 | 1,096 | 1,083 | 1,088 | 80,900 |
| 2024/01/22 | 1,071 | 1,117 | 1,060 | 1,096 | 214,100 |
| 2024/01/19 | 1,070 | 1,070 | 1,059 | 1,059 | 83,900 |
| 2024/01/18 | 1,044 | 1,055 | 1,044 | 1,052 | 47,700 |
| 2024/01/17 | 1,051 | 1,059 | 1,041 | 1,046 | 101,400 |
| 2024/01/16 | 1,067 | 1,069 | 1,051 | 1,051 | 108,400 |
| 2024/01/15 | 1,061 | 1,071 | 1,056 | 1,062 | 100,200 |
| 2024/01/12 | 1,069 | 1,072 | 1,056 | 1,060 | 77,600 |
| 2024/01/11 | 1,084 | 1,089 | 1,066 | 1,076 | 98,200 |
| 2024/01/10 | 1,080 | 1,082 | 1,067 | 1,080 | 146,100 |
| 2024/01/09 | 1,084 | 1,096 | 1,079 | 1,088 | 97,800 |
| 2024/01/05 | 1,106 | 1,108 | 1,083 | 1,086 | 155,300 |
| 2024/01/04 | 1,076 | 1,109 | 1,062 | 1,099 | 180,100 |
| 2023/12/29 | 1,075 | 1,088 | 1,066 | 1,076 | 89,700 |
| 2023/12/28 | 1,035 | 1,076 | 1,021 | 1,076 | 119,100 |
| 2023/12/27 | 1,022 | 1,044 | 1,021 | 1,043 | 110,100 |
| 2023/12/26 | 1,020 | 1,027 | 1,007 | 1,020 | 84,500 |
| 2023/12/25 | 1,031 | 1,036 | 1,000 | 1,012 | 139,100 |
| 2023/12/22 | 1,066 | 1,087 | 1,043 | 1,048 | 79,300 |
| 2023/12/21 | 1,046 | 1,068 | 1,038 | 1,065 | 43,300 |
| 2023/12/20 | 1,055 | 1,065 | 1,038 | 1,039 | 42,600 |
| 2023/12/19 | 1,039 | 1,056 | 1,031 | 1,055 | 28,100 |
| 2023/12/18 | 1,092 | 1,092 | 1,043 | 1,049 | 79,700 |
| 2023/12/15 | 1,092 | 1,111 | 1,079 | 1,105 | 103,900 |
| 2023/12/14 | 1,091 | 1,091 | 1,056 | 1,074 | 77,200 |
| 2023/12/13 | 1,041 | 1,099 | 1,038 | 1,090 | 98,600 |
| 2023/12/12 | 1,073 | 1,087 | 1,040 | 1,040 | 90,500 |
| 2023/12/11 | 1,060 | 1,111 | 1,036 | 1,067 | 334,400 |
| 2023/12/08 | 1,005 | 1,017 | 989 | 1,000 | 83,400 |
| 2023/12/07 | 1,034 | 1,035 | 1,012 | 1,014 | 46,300 |
| 2023/12/06 | 1,037 | 1,049 | 1,029 | 1,035 | 40,700 |
| 2023/12/05 | 1,043 | 1,053 | 1,035 | 1,041 | 27,100 |
| 2023/12/04 | 1,030 | 1,043 | 1,026 | 1,039 | 29,800 |
| 2023/12/01 | 1,045 | 1,046 | 1,029 | 1,029 | 50,100 |
| 2023/11/30 | 1,037 | 1,039 | 1,026 | 1,036 | 26,100 |
| 2023/11/29 | 1,024 | 1,045 | 1,024 | 1,037 | 22,100 |
| 2023/11/28 | 1,022 | 1,031 | 1,022 | 1,029 | 17,600 |
| 2023/11/27 | 1,032 | 1,045 | 1,020 | 1,023 | 30,200 |
| 2023/11/24 | 1,021 | 1,036 | 1,019 | 1,032 | 46,500 |
| 2023/11/22 | 1,038 | 1,041 | 1,014 | 1,014 | 53,000 |
| 2023/11/21 | 1,046 | 1,066 | 1,036 | 1,044 | 34,800 |
| 2023/11/20 | 1,046 | 1,050 | 1,030 | 1,039 | 32,400 |
| 2023/11/17 | 1,026 | 1,058 | 1,026 | 1,046 | 41,700 |
| 2023/11/16 | 1,008 | 1,028 | 1,004 | 1,028 | 39,800 |
| 2023/11/15 | 1,000 | 1,014 | 994 | 1,007 | 24,400 |
| 2023/11/14 | 988 | 1,001 | 988 | 1,000 | 21,900 |
| 2023/11/13 | 997 | 997 | 986 | 987 | 25,900 |
| 2023/11/10 | 979 | 997 | 972 | 996 | 33,000 |
| 2023/11/09 | 973 | 982 | 968 | 977 | 24,200 |
| 2023/11/08 | 1,005 | 1,006 | 973 | 973 | 50,200 |
| 2023/11/07 | 1,001 | 1,008 | 998 | 1,005 | 20,400 |
| 2023/11/06 | 1,001 | 1,009 | 995 | 995 | 37,200 |
| 2023/11/02 | 986 | 1,003 | 983 | 991 | 27,300 |
| 2023/11/01 | 982 | 1,006 | 978 | 988 | 48,100 |
| 2023/10/31 | 964 | 981 | 953 | 981 | 50,100 |
| 2023/10/30 | 975 | 989 | 963 | 963 | 79,600 |
| 2023/10/27 | 990 | 994 | 980 | 991 | 30,700 |
| 2023/10/26 | 992 | 1,000 | 979 | 981 | 34,100 |
| 2023/10/25 | 997 | 1,018 | 993 | 993 | 42,700 |
| 2023/10/24 | 985 | 1,000 | 954 | 982 | 82,400 |
| 2023/10/23 | 1,004 | 1,020 | 986 | 1,000 | 42,600 |
| 2023/10/20 | 1,011 | 1,011 | 998 | 1,004 | 40,800 |
| 2023/10/19 | 1,026 | 1,028 | 1,014 | 1,023 | 28,600 |
| 2023/10/18 | 1,017 | 1,032 | 1,007 | 1,026 | 33,400 |
| 2023/10/17 | 1,018 | 1,038 | 1,013 | 1,017 | 33,000 |
| 2023/10/16 | 1,001 | 1,023 | 997 | 1,015 | 36,800 |
| 2023/10/13 | 1,019 | 1,019 | 1,007 | 1,009 | 36,800 |
| 2023/10/12 | 1,030 | 1,038 | 1,024 | 1,027 | 49,300 |
| 2023/10/11 | 1,048 | 1,054 | 1,040 | 1,043 | 36,400 |
| 2023/10/10 | 1,060 | 1,065 | 1,042 | 1,044 | 59,800 |
| 2023/10/06 | 1,020 | 1,056 | 1,015 | 1,056 | 76,300 |
| 2023/10/05 | 981 | 1,020 | 981 | 1,020 | 61,700 |
| 2023/10/04 | 990 | 992 | 968 | 971 | 75,500 |
| 2023/10/03 | 1,021 | 1,033 | 998 | 1,006 | 64,000 |
| 2023/10/02 | 1,007 | 1,031 | 1,007 | 1,023 | 63,300 |
| 2023/09/29 | 1,006 | 1,009 | 997 | 1,007 | 44,800 |
| 2023/09/28 | 1,016 | 1,025 | 1,006 | 1,006 | 35,400 |
| 2023/09/27 | 998 | 1,020 | 995 | 1,015 | 91,000 |
| 2023/09/26 | 1,006 | 1,014 | 1,000 | 1,004 | 35,300 |
| 2023/09/25 | 999 | 1,014 | 985 | 1,012 | 62,600 |
| 2023/09/22 | 999 | 1,010 | 987 | 1,001 | 78,500 |
| 2023/09/21 | 992 | 1,008 | 979 | 984 | 78,500 |
| 2023/09/20 | 983 | 1,014 | 983 | 1,004 | 109,900 |
| 2023/09/19 | 959 | 986 | 953 | 983 | 94,100 |
| 2023/09/15 | 939 | 967 | 932 | 959 | 92,300 |
| 2023/09/14 | 937 | 975 | 937 | 942 | 173,700 |
| 2023/09/13 | 893 | 932 | 892 | 928 | 205,200 |
| 2023/09/12 | 918 | 919 | 890 | 890 | 344,700 |
| 2023/09/11 | 899 | 929 | 890 | 920 | 730,700 |
| 2023/09/08 | 1,095 | 1,108 | 1,066 | 1,079 | 186,700 |
| 2023/09/07 | 1,118 | 1,120 | 1,096 | 1,108 | 50,600 |
| 2023/09/06 | 1,120 | 1,144 | 1,113 | 1,118 | 77,200 |
| 2023/09/05 | 1,115 | 1,127 | 1,105 | 1,115 | 82,000 |
| 2023/09/04 | 1,153 | 1,159 | 1,104 | 1,104 | 113,500 |
| 2023/09/01 | 1,119 | 1,150 | 1,110 | 1,150 | 57,600 |
| 2023/08/31 | 1,103 | 1,131 | 1,095 | 1,126 | 74,400 |
| 2023/08/30 | 1,098 | 1,098 | 1,075 | 1,095 | 110,100 |
| 2023/08/29 | 1,103 | 1,127 | 1,101 | 1,110 | 62,700 |
| 2023/08/28 | 1,120 | 1,120 | 1,097 | 1,103 | 96,900 |
| 2023/08/25 | 1,118 | 1,124 | 1,100 | 1,120 | 53,100 |
| 2023/08/24 | 1,142 | 1,143 | 1,118 | 1,122 | 74,200 |
| 2023/08/23 | 1,148 | 1,168 | 1,141 | 1,148 | 53,200 |
| 2023/08/22 | 1,157 | 1,160 | 1,135 | 1,148 | 66,900 |
| 2023/08/21 | 1,070 | 1,132 | 1,070 | 1,126 | 86,500 |
| 2023/08/18 | 1,050 | 1,088 | 1,046 | 1,076 | 38,200 |
| 2023/08/17 | 1,076 | 1,076 | 1,055 | 1,066 | 32,500 |
| 2023/08/16 | 1,087 | 1,091 | 1,075 | 1,082 | 46,700 |
| 2023/08/15 | 1,055 | 1,104 | 1,054 | 1,104 | 56,300 |
| 2023/08/14 | 1,064 | 1,071 | 1,052 | 1,062 | 29,900 |
| 2023/08/10 | 1,050 | 1,073 | 1,044 | 1,073 | 47,700 |
| 2023/08/09 | 1,068 | 1,073 | 1,051 | 1,052 | 43,800 |
| 2023/08/08 | 1,057 | 1,076 | 1,057 | 1,074 | 27,000 |
| 2023/08/07 | 1,056 | 1,064 | 1,036 | 1,062 | 53,600 |
| 2023/08/04 | 1,090 | 1,096 | 1,070 | 1,075 | 34,700 |
| 2023/08/03 | 1,077 | 1,092 | 1,073 | 1,081 | 38,600 |
| 2023/08/02 | 1,090 | 1,103 | 1,080 | 1,089 | 40,700 |
| 2023/08/01 | 1,100 | 1,112 | 1,092 | 1,104 | 31,900 |
| 2023/07/31 | 1,100 | 1,120 | 1,093 | 1,100 | 41,700 |
| 2023/07/28 | 1,079 | 1,088 | 1,068 | 1,079 | 142,900 |
| 2023/07/27 | 1,093 | 1,107 | 1,089 | 1,106 | 74,700 |
| 2023/07/26 | 1,079 | 1,107 | 1,073 | 1,100 | 57,000 |
| 2023/07/25 | 1,137 | 1,137 | 1,085 | 1,086 | 81,600 |
| 2023/07/24 | 1,115 | 1,124 | 1,114 | 1,120 | 28,600 |
| 2023/07/21 | 1,127 | 1,127 | 1,101 | 1,101 | 34,600 |
| 2023/07/20 | 1,125 | 1,139 | 1,115 | 1,130 | 32,600 |
| 2023/07/19 | 1,081 | 1,122 | 1,080 | 1,122 | 73,500 |
| 2023/07/18 | 1,066 | 1,093 | 1,058 | 1,073 | 77,800 |
| 2023/07/14 | 1,092 | 1,093 | 1,066 | 1,076 | 82,600 |
| 2023/07/13 | 1,099 | 1,108 | 1,071 | 1,092 | 88,100 |
| 2023/07/12 | 1,130 | 1,130 | 1,082 | 1,088 | 117,300 |
| 2023/07/11 | 1,142 | 1,151 | 1,102 | 1,103 | 124,900 |
| 2023/07/10 | 1,180 | 1,186 | 1,130 | 1,142 | 154,500 |
| 2023/07/07 | 1,166 | 1,200 | 1,162 | 1,190 | 60,600 |
| 2023/07/06 | 1,164 | 1,193 | 1,155 | 1,189 | 72,200 |
| 2023/07/05 | 1,187 | 1,194 | 1,169 | 1,187 | 89,100 |
| 2023/07/04 | 1,171 | 1,202 | 1,163 | 1,190 | 94,600 |
| 2023/07/03 | 1,184 | 1,219 | 1,178 | 1,186 | 76,900 |