日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/08/30 905 916 894 909 40,200
2024/08/29 905 911 900 900 16,300
2024/08/28 907 912 897 905 21,400
2024/08/27 912 916 905 914 19,000
2024/08/26 903 919 902 903 30,100
2024/08/23 902 913 897 910 25,800
2024/08/22 883 897 878 897 26,700
2024/08/21 871 884 870 880 15,400
2024/08/20 877 890 872 879 31,300
2024/08/19 885 885 862 862 33,700
2024/08/16 881 896 872 885 36,100
2024/08/15 855 870 854 864 22,000
2024/08/14 853 861 846 854 22,600
2024/08/13 830 858 830 853 35,100
2024/08/09 828 843 806 822 42,500
2024/08/08 818 836 805 805 38,600
2024/08/07 782 833 779 814 41,300
2024/08/06 786 810 778 797 91,600
2024/08/05 844 846 724 732 238,200
2024/08/02 900 900 874 874 150,400
2024/08/01 940 944 913 923 56,400
2024/07/31 938 957 924 953 55,700
2024/07/30 961 970 936 936 108,700
2024/07/29 967 975 963 970 42,500
2024/07/26 965 967 957 957 33,800
2024/07/25 974 974 966 967 38,000
2024/07/24 980 984 974 975 18,300
2024/07/23 979 987 979 980 14,600
2024/07/22 985 986 977 983 23,700
2024/07/19 995 995 983 988 28,700
2024/07/18 993 999 991 997 13,800
2024/07/17 989 998 989 998 21,600
2024/07/16 993 993 985 987 20,100
2024/07/12 975 993 975 993 25,500
2024/07/11 988 988 972 988 24,700
2024/07/10 987 989 968 973 90,700
2024/07/09 999 1,003 990 990 51,500
2024/07/08 1,018 1,018 997 999 29,200
2024/07/05 1,013 1,018 1,004 1,009 35,700
2024/07/04 1,011 1,019 1,011 1,013 22,900
2024/07/03 1,006 1,013 1,005 1,011 16,600
2024/07/02 1,000 1,007 997 1,006 21,000
2024/07/01 1,011 1,011 996 996 41,000
2024/06/28 1,019 1,025 1,011 1,011 22,400
2024/06/27 1,010 1,020 1,010 1,011 25,700
2024/06/26 1,020 1,025 1,012 1,013 17,300
2024/06/25 1,008 1,027 1,008 1,014 37,400
2024/06/24 1,000 1,008 1,000 1,002 15,400
2024/06/21 1,001 1,008 999 999 17,200
2024/06/20 1,014 1,014 1,000 1,001 21,200
2024/06/19 1,020 1,021 1,007 1,014 23,500
2024/06/18 1,005 1,029 1,005 1,011 29,300
2024/06/17 1,020 1,039 998 1,005 59,600
2024/06/14 1,007 1,015 1,001 1,001 33,900
2024/06/13 1,024 1,027 1,009 1,009 40,500
2024/06/12 1,015 1,029 1,012 1,019 58,000
2024/06/11 1,030 1,050 1,015 1,016 138,400
2024/06/10 975 1,033 971 1,033 564,100
2024/06/07 925 940 920 939 99,100
2024/06/06 957 957 928 938 90,600
2024/06/05 956 957 946 955 44,800
2024/06/04 954 960 952 952 24,600
2024/06/03 973 973 950 956 45,500
2024/05/31 951 966 950 964 27,200
2024/05/30 945 947 935 944 16,900
2024/05/29 970 970 946 946 21,100
2024/05/28 950 972 946 970 30,100
2024/05/27 952 956 941 950 32,300
2024/05/24 957 965 951 951 30,900
2024/05/23 974 976 962 965 20,100
2024/05/22 970 976 967 967 20,100
2024/05/21 977 977 965 965 16,800
2024/05/20 956 976 955 973 30,700
2024/05/17 953 959 946 954 10,200
2024/05/16 954 954 940 953 35,800
2024/05/15 966 966 951 951 16,000
2024/05/14 953 964 953 960 20,000
2024/05/13 957 961 950 953 20,900
2024/05/10 965 967 956 956 19,600
2024/05/09 949 961 945 957 24,200
2024/05/08 941 963 939 954 50,000
2024/05/07 940 945 939 941 31,500
2024/05/02 941 941 931 938 36,200
2024/05/01 939 949 938 945 27,100
2024/04/30 936 945 934 939 25,400
2024/04/26 936 939 931 931 78,600
2024/04/25 941 942 936 939 17,600
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

このページの先頭へ