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

ベステラの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/13 1,574 1,596 1,519 1,530 126,500
2018/07/12 1,576 1,607 1,531 1,558 171,500
2018/07/11 1,503 1,610 1,482 1,591 539,200
2018/07/10 1,603 1,724 1,523 1,543 1,336,400
2018/07/09 1,473 1,563 1,447 1,563 315,600
2018/07/06 1,250 1,266 1,239 1,263 24,700
2018/07/05 1,295 1,296 1,227 1,229 58,800
2018/07/04 1,274 1,296 1,267 1,296 15,900
2018/07/03 1,303 1,329 1,267 1,274 58,500
2018/07/02 1,360 1,366 1,284 1,295 43,100
2018/06/29 1,341 1,360 1,321 1,360 23,100
2018/06/28 1,346 1,346 1,300 1,334 37,900
2018/06/27 1,287 1,316 1,274 1,316 29,700
2018/06/26 1,265 1,294 1,252 1,294 27,500
2018/06/25 1,301 1,301 1,261 1,266 36,900
2018/06/22 1,315 1,317 1,282 1,286 51,500
2018/06/21 1,323 1,337 1,315 1,326 48,000
2018/06/20 1,362 1,386 1,315 1,328 116,600
2018/06/19 1,440 1,441 1,377 1,387 61,800
2018/06/18 1,480 1,480 1,444 1,453 27,200
2018/06/15 1,512 1,513 1,468 1,486 35,800
2018/06/14 1,522 1,527 1,499 1,503 33,300
2018/06/13 1,476 1,525 1,476 1,519 38,300
2018/06/12 1,529 1,529 1,470 1,476 62,300
2018/06/11 1,548 1,579 1,497 1,500 59,900
2018/06/08 1,536 1,549 1,531 1,541 20,300
2018/06/07 1,526 1,547 1,524 1,540 16,300
2018/06/06 1,512 1,526 1,510 1,523 13,800
2018/06/05 1,522 1,522 1,502 1,511 10,900
2018/06/04 1,515 1,524 1,503 1,521 20,300
2018/06/01 1,494 1,524 1,494 1,513 11,600
2018/05/31 1,506 1,514 1,494 1,494 11,500
2018/05/30 1,488 1,507 1,487 1,504 21,900
2018/05/29 1,527 1,527 1,494 1,505 35,400
2018/05/28 1,517 1,531 1,513 1,528 9,500
2018/05/25 1,516 1,535 1,511 1,516 18,300
2018/05/24 1,539 1,551 1,515 1,515 22,100
2018/05/23 1,539 1,557 1,531 1,538 16,300
2018/05/22 1,570 1,591 1,533 1,539 39,600
2018/05/21 1,532 1,568 1,532 1,564 21,800
2018/05/18 1,564 1,568 1,533 1,536 49,700
2018/05/17 1,580 1,595 1,558 1,562 43,100
2018/05/16 1,608 1,613 1,577 1,580 35,800
2018/05/15 1,609 1,638 1,603 1,607 28,700
2018/05/14 1,627 1,645 1,602 1,607 37,400
2018/05/11 1,660 1,686 1,627 1,631 49,800
2018/05/10 1,670 1,670 1,652 1,659 18,400
2018/05/09 1,651 1,668 1,649 1,660 28,100
2018/05/08 1,668 1,669 1,632 1,651 37,300
2018/05/07 1,619 1,652 1,615 1,647 34,700
2018/05/02 1,623 1,637 1,604 1,614 36,600
2018/05/01 1,599 1,635 1,595 1,606 50,300
2018/04/27 1,609 1,614 1,587 1,590 24,300
2018/04/26 1,630 1,639 1,602 1,606 82,700
2018/04/25 1,594 1,625 1,594 1,622 27,200
2018/04/24 1,604 1,615 1,598 1,602 22,500
2018/04/23 1,632 1,632 1,590 1,599 30,900
2018/04/20 1,557 1,611 1,557 1,592 60,600
2018/04/19 1,567 1,568 1,545 1,561 33,300
2018/04/18 1,529 1,567 1,529 1,553 40,200
2018/04/17 1,560 1,560 1,506 1,529 51,800
2018/04/16 1,568 1,571 1,540 1,544 60,700
2018/04/13 1,513 1,513 1,492 1,502 26,800
2018/04/12 1,489 1,513 1,480 1,497 44,800
2018/04/11 1,505 1,509 1,489 1,494 56,200
2018/04/10 1,512 1,518 1,495 1,509 55,700
2018/04/09 1,503 1,528 1,501 1,512 74,200
2018/04/06 1,567 1,567 1,511 1,513 65,500
2018/04/05 1,583 1,583 1,542 1,549 78,300
2018/04/04 1,611 1,638 1,575 1,583 69,000
2018/04/03 1,603 1,613 1,591 1,604 35,900
2018/04/02 1,627 1,642 1,596 1,603 61,400
2018/03/30 1,609 1,640 1,602 1,622 48,000
2018/03/29 1,657 1,657 1,601 1,624 29,800
2018/03/28 1,629 1,652 1,600 1,617 35,600
2018/03/27 1,660 1,664 1,610 1,625 62,000
2018/03/26 1,680 1,684 1,614 1,653 27,900
2018/03/23 1,753 1,756 1,685 1,696 42,000
2018/03/22 1,761 1,800 1,760 1,767 26,600
2018/03/20 1,781 1,803 1,757 1,777 18,800
2018/03/19 1,700 1,820 1,700 1,809 62,100
2018/03/16 1,798 1,798 1,762 1,765 31,600
2018/03/15 1,770 1,788 1,751 1,784 22,300
2018/03/14 1,790 1,790 1,760 1,766 19,300
2018/03/13 1,774 1,796 1,766 1,796 15,100
2018/03/12 1,776 1,798 1,756 1,774 23,100
2018/03/09 1,738 1,772 1,735 1,745 27,500
2018/03/08 1,778 1,778 1,731 1,736 17,700
2018/03/07 1,779 1,805 1,750 1,776 16,500
2018/03/06 1,777 1,808 1,750 1,775 23,700
2018/03/05 1,813 1,820 1,731 1,748 66,500
2018/03/02 1,874 1,884 1,832 1,838 23,100
2018/03/01 1,904 1,919 1,866 1,893 19,000
2018/02/28 1,867 1,941 1,867 1,924 40,000
2018/02/27 1,893 1,899 1,866 1,891 13,300
2018/02/26 1,900 1,919 1,880 1,892 16,300
2018/02/23 1,845 1,877 1,845 1,866 15,300
2018/02/22 1,870 1,880 1,824 1,846 13,800
2018/02/21 1,848 1,898 1,847 1,871 22,100
2018/02/20 1,830 1,857 1,818 1,847 19,800
2018/02/19 1,815 1,839 1,815 1,831 27,900
2018/02/16 1,768 1,820 1,768 1,804 26,700
2018/02/15 1,760 1,805 1,710 1,767 47,800
2018/02/14 1,781 1,812 1,690 1,759 59,200
2018/02/13 1,877 1,897 1,769 1,795 83,400
2018/02/09 1,880 1,885 1,849 1,869 49,900
2018/02/08 1,901 1,936 1,900 1,917 31,100
2018/02/07 1,977 1,999 1,910 1,910 63,900
2018/02/06 1,934 1,974 1,845 1,918 128,100
2018/02/05 2,061 2,064 2,037 2,054 62,300
2018/02/02 2,076 2,077 2,061 2,072 24,800
2018/02/01 2,089 2,094 2,057 2,060 51,200
2018/01/31 2,083 2,115 2,083 2,089 94,500
2018/01/30 2,052 2,070 2,052 2,064 55,400
2018/01/29 2,051 2,062 2,027 2,052 104,000
2018/01/26 2,110 2,126 2,102 2,105 203,100
2018/01/25 2,110 2,120 2,089 2,109 82,300
2018/01/24 2,073 2,110 2,070 2,094 104,000
2018/01/23 2,035 2,058 2,032 2,053 74,500
2018/01/22 2,048 2,051 2,013 2,023 168,000
2018/01/19 1,999 2,063 1,987 2,052 514,900
2018/01/18 2,299 2,340 2,279 2,285 75,200
2018/01/17 2,251 2,287 2,240 2,284 39,100
2018/01/16 2,236 2,266 2,228 2,254 61,600
2018/01/15 2,296 2,296 2,248 2,253 53,900
2018/01/12 2,304 2,307 2,271 2,292 36,600
2018/01/11 2,255 2,308 2,246 2,272 73,500
2018/01/10 2,244 2,265 2,230 2,256 46,400
2018/01/09 2,231 2,246 2,218 2,236 51,400
2018/01/05 2,184 2,219 2,178 2,213 55,300
2018/01/04 2,199 2,202 2,173 2,184 36,900
2017/12/29 2,191 2,194 2,173 2,177 19,900
2017/12/28 2,179 2,199 2,161 2,166 46,800
2017/12/27 2,156 2,190 2,152 2,168 48,100
2017/12/26 2,141 2,154 2,100 2,130 44,200
2017/12/25 2,181 2,200 2,133 2,141 41,200
2017/12/22 2,188 2,209 2,161 2,181 41,900
2017/12/21 2,130 2,181 2,127 2,172 54,200
2017/12/20 2,108 2,135 2,100 2,126 28,900
2017/12/19 2,129 2,129 2,100 2,108 43,000
2017/12/18 2,150 2,168 2,110 2,128 46,700
2017/12/15 2,112 2,149 2,102 2,138 54,800
2017/12/14 2,135 2,151 2,082 2,091 69,200
2017/12/13 2,093 2,147 2,085 2,139 66,700
2017/12/12 2,118 2,130 2,072 2,092 43,100
2017/12/11 2,108 2,125 2,053 2,120 71,300
2017/12/08 2,086 2,107 2,070 2,073 44,500
2017/12/07 2,053 2,092 2,050 2,086 26,600
2017/12/06 2,083 2,083 2,044 2,045 46,800
2017/12/05 2,100 2,101 2,061 2,097 23,100
2017/12/04 2,115 2,135 2,107 2,108 33,500
2017/12/01 2,089 2,115 2,073 2,103 40,800
2017/11/30 2,060 2,087 2,034 2,087 35,800
2017/11/29 2,079 2,081 2,057 2,057 28,000
2017/11/28 2,098 2,099 2,068 2,068 16,000
2017/11/27 2,100 2,105 2,066 2,066 25,200
2017/11/24 2,077 2,096 2,044 2,092 27,100
2017/11/22 2,100 2,108 2,086 2,086 16,800
2017/11/21 2,095 2,114 2,076 2,096 20,100
2017/11/20 2,080 2,116 2,080 2,095 27,900
2017/11/17 2,128 2,128 2,057 2,080 28,100
2017/11/16 2,037 2,097 2,036 2,091 45,100
2017/11/15 2,030 2,054 2,006 2,035 54,700
2017/11/14 2,031 2,035 2,003 2,010 46,900
2017/11/13 2,050 2,053 2,028 2,041 34,300
2017/11/10 2,094 2,098 2,053 2,056 31,200
2017/11/09 2,118 2,128 2,046 2,071 76,500
2017/11/08 2,172 2,178 2,101 2,118 69,200
2017/11/07 2,172 2,199 2,166 2,174 42,900
2017/11/06 2,180 2,191 2,165 2,166 40,500
2017/11/02 2,219 2,229 2,165 2,165 59,100
2017/11/01 2,281 2,281 2,224 2,241 74,700
2017/10/31 2,271 2,279 2,262 2,271 143,100
2017/10/30 2,255 2,292 2,248 2,271 130,200
2017/10/27 2,249 2,249 2,217 2,231 73,500
2017/10/26 2,154 2,216 2,140 2,202 100,900
2017/10/25 2,138 2,178 2,133 2,148 55,700
2017/10/24 2,105 2,138 2,105 2,132 31,800
2017/10/23 2,113 2,139 2,091 2,121 38,600
2017/10/20 2,135 2,140 2,113 2,116 24,300
2017/10/19 2,161 2,167 2,125 2,129 22,700
2017/10/18 2,134 2,178 2,130 2,150 44,700
2017/10/17 2,149 2,169 2,128 2,142 44,800
2017/10/16 2,185 2,185 2,130 2,149 59,700
2017/10/13 2,146 2,190 2,137 2,160 137,200
2017/10/12 2,074 2,148 2,072 2,146 157,200
2017/10/11 2,037 2,099 2,037 2,058 114,600
2017/10/10 2,001 2,048 1,994 2,035 58,800
2017/10/06 2,005 2,024 1,996 2,010 42,000
2017/10/05 2,046 2,062 2,004 2,005 41,600
2017/10/04 2,043 2,067 2,043 2,054 26,000
2017/10/03 2,074 2,076 2,028 2,055 53,900
2017/10/02 2,012 2,060 2,001 2,058 58,300
2017/09/29 2,001 2,018 1,994 2,002 38,800
2017/09/28 2,000 2,013 1,999 2,009 37,400
2017/09/27 2,010 2,013 1,995 2,003 30,400
2017/09/26 2,000 2,007 1,994 2,004 25,700
2017/09/25 2,000 2,014 2,000 2,000 33,700
2017/09/22 1,997 2,004 1,993 1,993 32,300
2017/09/21 2,010 2,026 1,996 2,007 43,800
2017/09/20 2,026 2,035 2,010 2,010 30,100
2017/09/19 2,015 2,049 2,005 2,026 72,900
2017/09/15 2,015 2,019 1,983 1,998 48,800
2017/09/14 1,993 2,020 1,993 2,004 52,200
2017/09/13 2,030 2,030 1,985 2,010 31,900
2017/09/12 2,024 2,048 2,000 2,020 45,200
2017/09/11 1,955 2,034 1,950 2,027 186,400
2017/09/08 2,128 2,136 2,044 2,070 243,700
2017/09/07 1,992 2,015 1,973 1,976 33,400
2017/09/06 1,921 2,034 1,905 2,023 62,400
2017/09/05 2,089 2,093 1,963 1,995 53,200
2017/09/04 2,082 2,104 2,073 2,098 38,300
2017/09/01 2,065 2,106 2,062 2,101 48,300
2017/08/31 2,100 2,135 2,092 2,099 53,200
2017/08/30 2,133 2,133 2,074 2,099 43,300
2017/08/29 2,071 2,116 2,063 2,101 54,200
2017/08/28 2,110 2,155 2,055 2,098 95,800
2017/08/25 2,025 2,200 2,021 2,093 337,300
2017/08/24 2,014 2,029 1,995 2,000 44,400
2017/08/23 2,015 2,018 1,999 2,015 27,600
2017/08/22 1,980 2,015 1,970 2,007 21,800
2017/08/21 2,002 2,002 1,976 1,987 14,700
2017/08/18 2,013 2,017 1,986 1,991 44,300
2017/08/17 1,974 2,019 1,969 2,013 56,300
2017/08/16 1,973 1,973 1,961 1,970 10,000
2017/08/15 1,985 1,985 1,962 1,963 10,500
2017/08/14 1,952 1,966 1,950 1,963 16,200
2017/08/10 1,955 1,978 1,940 1,978 26,100
2017/08/09 1,950 1,954 1,932 1,948 14,500
2017/08/08 1,940 1,958 1,940 1,950 17,000
2017/08/07 1,930 1,939 1,924 1,933 17,100
2017/08/04 1,925 1,939 1,920 1,939 17,100
2017/08/03 1,945 1,950 1,925 1,935 16,900
2017/08/02 1,945 1,950 1,928 1,943 17,400
2017/08/01 1,956 1,971 1,930 1,944 28,900
2017/07/31 1,960 1,966 1,954 1,959 16,000
2017/07/28 1,980 1,980 1,958 1,966 33,700
2017/07/27 1,989 1,995 1,977 1,980 23,600
2017/07/26 1,990 1,999 1,989 1,989 15,100
2017/07/25 1,986 2,000 1,983 1,989 25,100
2017/07/24 2,000 2,001 1,986 1,989 18,200
2017/07/21 2,009 2,009 1,998 1,999 12,600
2017/07/20 2,011 2,015 1,999 2,002 15,900
2017/07/19 2,007 2,018 1,980 2,008 38,300
2017/07/18 2,001 2,016 2,000 2,015 22,500
2017/07/14 2,018 2,018 1,990 1,997 37,000
2017/07/13 2,016 2,043 2,010 2,012 31,900
2017/07/12 2,033 2,079 2,000 2,006 63,400
2017/07/11 1,978 2,033 1,978 2,032 90,000
2017/07/10 1,968 1,984 1,966 1,978 16,600
2017/07/07 1,958 1,972 1,950 1,967 22,900
2017/07/06 1,960 1,967 1,955 1,966 24,500
2017/07/05 1,961 1,964 1,952 1,957 35,000
2017/07/04 1,992 1,997 1,966 1,966 45,900
2017/07/03 1,988 2,003 1,980 1,992 25,100
2017/06/30 1,995 1,998 1,970 1,985 64,600
2017/06/29 2,014 2,014 1,996 2,003 19,500
2017/06/28 2,004 2,010 1,990 1,995 41,000
2017/06/27 2,010 2,022 2,004 2,004 21,300
2017/06/26 2,015 2,020 2,002 2,011 22,200
2017/06/23 2,033 2,038 2,020 2,021 17,700
2017/06/22 2,020 2,047 2,020 2,032 19,100
2017/06/21 2,052 2,056 2,019 2,019 27,200
2017/06/20 2,056 2,059 2,034 2,044 35,200
2017/06/19 1,998 2,027 1,990 2,027 40,100
2017/06/16 2,002 2,018 1,960 1,969 66,600
2017/06/15 2,008 2,019 1,996 2,002 34,700
2017/06/14 2,006 2,028 2,006 2,009 34,200
2017/06/13 2,040 2,052 1,995 2,004 188,600
2017/06/12 2,060 2,095 2,020 2,025 273,700
2017/06/09 2,168 2,210 2,120 2,210 72,800
2017/06/08 2,150 2,169 2,115 2,118 67,000
2017/06/07 2,125 2,159 2,116 2,159 35,500
2017/06/06 2,189 2,202 2,130 2,147 42,600
2017/06/05 2,263 2,280 2,188 2,189 57,900
2017/06/02 2,301 2,309 2,230 2,248 95,300
2017/06/01 2,208 2,300 2,194 2,300 139,700
2017/05/31 2,136 2,190 2,122 2,185 57,900
2017/05/30 2,093 2,136 2,086 2,136 43,400
2017/05/29 2,022 2,080 2,015 2,075 19,600
2017/05/26 2,060 2,060 2,024 2,026 42,200
2017/05/25 2,070 2,080 2,062 2,062 26,300
2017/05/24 2,090 2,100 2,066 2,083 52,300
2017/05/23 2,119 2,119 2,093 2,098 24,100
2017/05/22 2,097 2,109 2,082 2,102 13,900
2017/05/19 2,106 2,133 2,076 2,076 32,500
2017/05/18 2,110 2,130 2,090 2,094 56,800
2017/05/17 2,141 2,165 2,140 2,141 21,800
2017/05/16 2,213 2,213 2,138 2,150 36,400
2017/05/15 2,150 2,180 2,136 2,180 22,900
2017/05/12 2,150 2,155 2,136 2,140 24,800
2017/05/11 2,172 2,172 2,145 2,152 23,500
2017/05/10 2,179 2,188 2,143 2,172 33,200
2017/05/09 2,178 2,194 2,156 2,178 30,100
2017/05/08 2,120 2,195 2,120 2,150 53,200
2017/05/02 2,129 2,138 2,109 2,118 24,500
2017/05/01 2,090 2,129 2,090 2,102 18,200
2017/04/28 2,155 2,156 2,105 2,110 26,800
2017/04/27 2,170 2,170 2,139 2,147 19,300
2017/04/26 2,176 2,177 2,132 2,143 20,700

このページの先頭へ