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 |
|---|---|---|---|---|---|
| 2026/02/19 | 1,276 | 1,278 | 1,260 | 1,270 | 60,600 |
| 2026/02/18 | 1,255 | 1,270 | 1,255 | 1,270 | 49,100 |
| 2026/02/17 | 1,245 | 1,253 | 1,231 | 1,250 | 67,500 |
| 2026/02/16 | 1,219 | 1,240 | 1,213 | 1,240 | 62,000 |
| 2026/02/13 | 1,222 | 1,228 | 1,203 | 1,211 | 94,900 |
| 2026/02/12 | 1,221 | 1,227 | 1,212 | 1,224 | 53,300 |
| 2026/02/10 | 1,205 | 1,236 | 1,205 | 1,221 | 84,000 |
| 2026/02/09 | 1,197 | 1,201 | 1,176 | 1,197 | 81,500 |
| 2026/02/06 | 1,183 | 1,197 | 1,169 | 1,197 | 79,700 |
| 2026/02/05 | 1,188 | 1,204 | 1,178 | 1,188 | 134,000 |
| 2026/02/04 | 1,182 | 1,187 | 1,173 | 1,180 | 81,800 |
| 2026/02/03 | 1,175 | 1,193 | 1,162 | 1,177 | 119,100 |
| 2026/02/02 | 1,176 | 1,190 | 1,152 | 1,154 | 153,700 |
| 2026/01/30 | 1,192 | 1,207 | 1,167 | 1,176 | 216,500 |
| 2026/01/29 | 1,211 | 1,229 | 1,189 | 1,211 | 398,700 |
| 2026/01/28 | 1,336 | 1,338 | 1,322 | 1,326 | 168,200 |
| 2026/01/27 | 1,338 | 1,341 | 1,334 | 1,341 | 60,400 |
| 2026/01/26 | 1,344 | 1,354 | 1,335 | 1,335 | 113,400 |
| 2026/01/23 | 1,321 | 1,350 | 1,320 | 1,350 | 93,000 |
| 2026/01/22 | 1,330 | 1,340 | 1,319 | 1,319 | 92,900 |
| 2026/01/21 | 1,315 | 1,325 | 1,311 | 1,325 | 56,100 |
| 2026/01/20 | 1,320 | 1,323 | 1,311 | 1,323 | 64,100 |
| 2026/01/19 | 1,306 | 1,318 | 1,304 | 1,315 | 92,200 |
| 2026/01/16 | 1,311 | 1,311 | 1,287 | 1,305 | 99,700 |
| 2026/01/15 | 1,310 | 1,320 | 1,283 | 1,302 | 173,700 |
| 2026/01/14 | 1,279 | 1,296 | 1,273 | 1,289 | 83,500 |
| 2026/01/13 | 1,300 | 1,300 | 1,276 | 1,280 | 106,700 |
| 2026/01/09 | 1,281 | 1,296 | 1,281 | 1,286 | 90,000 |
| 2026/01/08 | 1,279 | 1,289 | 1,271 | 1,276 | 121,700 |
| 2026/01/07 | 1,279 | 1,290 | 1,262 | 1,262 | 135,700 |
| 2026/01/06 | 1,283 | 1,295 | 1,277 | 1,277 | 109,100 |
| 2026/01/05 | 1,305 | 1,310 | 1,276 | 1,281 | 209,000 |
| 2025/12/30 | 1,303 | 1,314 | 1,297 | 1,304 | 99,900 |
| 2025/12/29 | 1,287 | 1,308 | 1,274 | 1,308 | 119,700 |
| 2025/12/26 | 1,293 | 1,296 | 1,275 | 1,282 | 69,800 |
| 2025/12/25 | 1,260 | 1,291 | 1,252 | 1,290 | 147,300 |
| 2025/12/24 | 1,245 | 1,253 | 1,234 | 1,247 | 59,200 |
| 2025/12/23 | 1,256 | 1,262 | 1,245 | 1,254 | 45,300 |
| 2025/12/22 | 1,267 | 1,275 | 1,242 | 1,253 | 87,300 |
| 2025/12/19 | 1,239 | 1,279 | 1,237 | 1,269 | 149,100 |
| 2025/12/18 | 1,234 | 1,244 | 1,217 | 1,227 | 93,600 |
| 2025/12/17 | 1,226 | 1,241 | 1,192 | 1,235 | 211,700 |
| 2025/12/16 | 1,257 | 1,280 | 1,240 | 1,243 | 149,500 |
| 2025/12/15 | 1,229 | 1,277 | 1,221 | 1,270 | 218,600 |
| 2025/12/12 | 1,173 | 1,232 | 1,167 | 1,229 | 357,900 |
| 2025/12/11 | 1,181 | 1,198 | 1,148 | 1,165 | 672,700 |
| 2025/12/10 | 1,088 | 1,095 | 1,086 | 1,089 | 111,100 |
| 2025/12/09 | 1,095 | 1,097 | 1,082 | 1,086 | 45,900 |
| 2025/12/08 | 1,088 | 1,092 | 1,085 | 1,090 | 31,700 |
| 2025/12/05 | 1,090 | 1,096 | 1,084 | 1,090 | 42,600 |
| 2025/12/04 | 1,089 | 1,093 | 1,084 | 1,090 | 36,800 |
| 2025/12/03 | 1,093 | 1,096 | 1,082 | 1,086 | 58,800 |
| 2025/12/02 | 1,108 | 1,108 | 1,091 | 1,091 | 58,400 |
| 2025/12/01 | 1,122 | 1,122 | 1,095 | 1,098 | 96,400 |
| 2025/11/28 | 1,091 | 1,110 | 1,090 | 1,110 | 110,700 |
| 2025/11/27 | 1,091 | 1,094 | 1,090 | 1,091 | 50,800 |
| 2025/11/26 | 1,082 | 1,088 | 1,079 | 1,085 | 21,100 |
| 2025/11/25 | 1,078 | 1,081 | 1,073 | 1,074 | 35,200 |
| 2025/11/21 | 1,062 | 1,079 | 1,062 | 1,074 | 26,500 |
| 2025/11/20 | 1,067 | 1,076 | 1,064 | 1,067 | 31,400 |
| 2025/11/19 | 1,062 | 1,067 | 1,054 | 1,060 | 25,600 |
| 2025/11/18 | 1,074 | 1,076 | 1,055 | 1,060 | 73,700 |
| 2025/11/17 | 1,092 | 1,094 | 1,077 | 1,077 | 53,500 |
| 2025/11/14 | 1,088 | 1,097 | 1,087 | 1,091 | 44,500 |
| 2025/11/13 | 1,090 | 1,097 | 1,087 | 1,092 | 61,300 |
| 2025/11/12 | 1,088 | 1,094 | 1,081 | 1,090 | 60,900 |
| 2025/11/11 | 1,086 | 1,087 | 1,078 | 1,082 | 41,100 |
| 2025/11/10 | 1,085 | 1,087 | 1,075 | 1,085 | 75,300 |
| 2025/11/07 | 1,072 | 1,077 | 1,070 | 1,073 | 44,500 |
| 2025/11/06 | 1,075 | 1,075 | 1,066 | 1,070 | 42,400 |
| 2025/11/05 | 1,070 | 1,070 | 1,048 | 1,065 | 77,200 |
| 2025/11/04 | 1,071 | 1,072 | 1,058 | 1,067 | 110,800 |
| 2025/10/31 | 1,063 | 1,065 | 1,050 | 1,054 | 29,000 |
| 2025/10/30 | 1,050 | 1,061 | 1,046 | 1,061 | 47,100 |
| 2025/10/29 | 1,064 | 1,064 | 1,043 | 1,044 | 55,000 |
| 2025/10/28 | 1,072 | 1,072 | 1,055 | 1,059 | 41,800 |
| 2025/10/27 | 1,072 | 1,079 | 1,068 | 1,072 | 59,200 |
| 2025/10/24 | 1,070 | 1,070 | 1,063 | 1,065 | 25,000 |
| 2025/10/23 | 1,069 | 1,072 | 1,059 | 1,070 | 32,700 |
| 2025/10/22 | 1,057 | 1,072 | 1,056 | 1,071 | 53,200 |
| 2025/10/21 | 1,055 | 1,058 | 1,048 | 1,055 | 58,500 |
| 2025/10/20 | 1,058 | 1,058 | 1,040 | 1,051 | 73,000 |
| 2025/10/17 | 1,060 | 1,065 | 1,038 | 1,040 | 71,400 |
| 2025/10/16 | 1,050 | 1,053 | 1,045 | 1,046 | 53,200 |
| 2025/10/15 | 1,028 | 1,049 | 1,026 | 1,045 | 44,400 |
| 2025/10/14 | 1,020 | 1,033 | 1,015 | 1,018 | 82,600 |
| 2025/10/10 | 1,049 | 1,049 | 1,036 | 1,038 | 43,600 |
| 2025/10/09 | 1,053 | 1,053 | 1,045 | 1,049 | 58,900 |
| 2025/10/08 | 1,049 | 1,055 | 1,048 | 1,049 | 49,900 |
| 2025/10/07 | 1,057 | 1,057 | 1,044 | 1,050 | 49,300 |
| 2025/10/06 | 1,046 | 1,051 | 1,039 | 1,050 | 113,000 |
| 2025/10/03 | 1,015 | 1,036 | 1,013 | 1,031 | 71,800 |
| 2025/10/02 | 1,037 | 1,044 | 1,015 | 1,016 | 119,600 |
| 2025/10/01 | 1,065 | 1,065 | 1,027 | 1,027 | 250,200 |
| 2025/09/30 | 1,084 | 1,084 | 1,066 | 1,067 | 89,000 |
| 2025/09/29 | 1,080 | 1,084 | 1,072 | 1,076 | 102,100 |
| 2025/09/26 | 1,069 | 1,076 | 1,067 | 1,071 | 85,300 |
| 2025/09/25 | 1,072 | 1,077 | 1,069 | 1,069 | 74,900 |
| 2025/09/24 | 1,075 | 1,076 | 1,067 | 1,070 | 81,400 |
| 2025/09/22 | 1,066 | 1,078 | 1,062 | 1,073 | 104,600 |
| 2025/09/19 | 1,075 | 1,083 | 1,062 | 1,068 | 185,400 |
| 2025/09/18 | 1,063 | 1,072 | 1,061 | 1,065 | 125,500 |
| 2025/09/17 | 1,089 | 1,089 | 1,065 | 1,065 | 236,200 |
| 2025/09/16 | 1,087 | 1,090 | 1,078 | 1,080 | 141,100 |
| 2025/09/12 | 1,082 | 1,093 | 1,073 | 1,080 | 279,400 |
| 2025/09/11 | 1,098 | 1,099 | 1,072 | 1,080 | 462,900 |
| 2025/09/10 | 1,076 | 1,105 | 1,067 | 1,098 | 1,154,600 |
| 2025/09/09 | 1,283 | 1,284 | 1,233 | 1,246 | 326,800 |
| 2025/09/08 | 1,252 | 1,266 | 1,246 | 1,260 | 175,300 |
| 2025/09/05 | 1,226 | 1,242 | 1,219 | 1,242 | 55,300 |
| 2025/09/04 | 1,230 | 1,235 | 1,218 | 1,226 | 63,100 |
| 2025/09/03 | 1,253 | 1,253 | 1,227 | 1,234 | 70,100 |
| 2025/09/02 | 1,241 | 1,257 | 1,241 | 1,253 | 49,500 |
| 2025/09/01 | 1,242 | 1,249 | 1,231 | 1,238 | 58,200 |
| 2025/08/29 | 1,255 | 1,255 | 1,240 | 1,244 | 42,600 |
| 2025/08/28 | 1,255 | 1,255 | 1,237 | 1,253 | 75,100 |
| 2025/08/27 | 1,268 | 1,271 | 1,253 | 1,260 | 53,800 |
| 2025/08/26 | 1,266 | 1,281 | 1,266 | 1,268 | 60,300 |
| 2025/08/25 | 1,279 | 1,285 | 1,256 | 1,263 | 79,200 |
| 2025/08/22 | 1,268 | 1,268 | 1,247 | 1,264 | 66,200 |
| 2025/08/21 | 1,244 | 1,267 | 1,243 | 1,265 | 75,800 |
| 2025/08/20 | 1,260 | 1,262 | 1,239 | 1,241 | 70,400 |
| 2025/08/19 | 1,248 | 1,258 | 1,238 | 1,251 | 68,200 |
| 2025/08/18 | 1,243 | 1,263 | 1,234 | 1,248 | 152,400 |
| 2025/08/15 | 1,205 | 1,225 | 1,205 | 1,223 | 89,800 |
| 2025/08/14 | 1,200 | 1,210 | 1,189 | 1,200 | 70,900 |
| 2025/08/13 | 1,209 | 1,222 | 1,200 | 1,200 | 79,500 |
| 2025/08/12 | 1,199 | 1,221 | 1,199 | 1,206 | 114,500 |
| 2025/08/08 | 1,201 | 1,201 | 1,185 | 1,191 | 68,600 |
| 2025/08/07 | 1,215 | 1,217 | 1,200 | 1,201 | 96,900 |
| 2025/08/06 | 1,199 | 1,217 | 1,198 | 1,217 | 128,600 |
| 2025/08/05 | 1,171 | 1,196 | 1,169 | 1,196 | 178,600 |
| 2025/08/04 | 1,125 | 1,163 | 1,122 | 1,159 | 230,400 |
| 2025/08/01 | 1,115 | 1,126 | 1,115 | 1,124 | 72,300 |
| 2025/07/31 | 1,115 | 1,123 | 1,112 | 1,119 | 67,200 |
| 2025/07/30 | 1,090 | 1,122 | 1,090 | 1,119 | 118,000 |
| 2025/07/29 | 1,125 | 1,125 | 1,103 | 1,104 | 197,200 |
| 2025/07/28 | 1,133 | 1,147 | 1,122 | 1,122 | 97,700 |
| 2025/07/25 | 1,129 | 1,134 | 1,125 | 1,129 | 63,700 |
| 2025/07/24 | 1,130 | 1,135 | 1,121 | 1,129 | 62,800 |
| 2025/07/23 | 1,125 | 1,131 | 1,119 | 1,127 | 46,200 |
| 2025/07/22 | 1,116 | 1,126 | 1,108 | 1,119 | 80,500 |
| 2025/07/18 | 1,117 | 1,118 | 1,109 | 1,115 | 39,900 |
| 2025/07/17 | 1,123 | 1,127 | 1,114 | 1,114 | 40,000 |
| 2025/07/16 | 1,125 | 1,129 | 1,114 | 1,117 | 46,500 |
| 2025/07/15 | 1,137 | 1,142 | 1,129 | 1,129 | 30,900 |
| 2025/07/14 | 1,136 | 1,139 | 1,121 | 1,133 | 54,200 |
| 2025/07/11 | 1,148 | 1,153 | 1,132 | 1,135 | 82,200 |
| 2025/07/10 | 1,135 | 1,150 | 1,128 | 1,149 | 89,700 |
| 2025/07/09 | 1,115 | 1,125 | 1,107 | 1,122 | 55,500 |
| 2025/07/08 | 1,089 | 1,105 | 1,089 | 1,101 | 32,200 |
| 2025/07/07 | 1,086 | 1,089 | 1,078 | 1,089 | 33,000 |
| 2025/07/04 | 1,086 | 1,097 | 1,077 | 1,077 | 52,800 |
| 2025/07/03 | 1,095 | 1,098 | 1,082 | 1,083 | 51,500 |
| 2025/07/02 | 1,099 | 1,104 | 1,090 | 1,100 | 37,100 |
| 2025/07/01 | 1,125 | 1,125 | 1,102 | 1,105 | 46,300 |
| 2025/06/30 | 1,106 | 1,123 | 1,106 | 1,120 | 55,400 |
| 2025/06/27 | 1,099 | 1,115 | 1,096 | 1,100 | 55,900 |
| 2025/06/26 | 1,091 | 1,098 | 1,086 | 1,091 | 30,000 |
| 2025/06/25 | 1,096 | 1,098 | 1,084 | 1,095 | 50,100 |
| 2025/06/24 | 1,086 | 1,092 | 1,075 | 1,087 | 62,700 |
| 2025/06/23 | 1,053 | 1,074 | 1,053 | 1,071 | 54,900 |
| 2025/06/20 | 1,088 | 1,088 | 1,064 | 1,064 | 113,700 |
| 2025/06/19 | 1,108 | 1,108 | 1,083 | 1,088 | 121,800 |
| 2025/06/18 | 1,111 | 1,117 | 1,102 | 1,108 | 66,600 |
| 2025/06/17 | 1,118 | 1,122 | 1,095 | 1,111 | 131,300 |
| 2025/06/16 | 1,127 | 1,135 | 1,116 | 1,122 | 83,700 |
| 2025/06/13 | 1,148 | 1,154 | 1,125 | 1,130 | 113,600 |
| 2025/06/12 | 1,169 | 1,181 | 1,144 | 1,151 | 174,700 |
| 2025/06/11 | 1,171 | 1,189 | 1,161 | 1,163 | 231,900 |
| 2025/06/10 | 1,269 | 1,273 | 1,153 | 1,159 | 1,521,800 |
| 2025/06/09 | 1,146 | 1,154 | 1,116 | 1,119 | 191,700 |
| 2025/06/06 | 1,127 | 1,132 | 1,120 | 1,132 | 27,800 |
| 2025/06/05 | 1,131 | 1,134 | 1,115 | 1,120 | 27,400 |
| 2025/06/04 | 1,130 | 1,134 | 1,123 | 1,128 | 30,000 |
| 2025/06/03 | 1,122 | 1,133 | 1,110 | 1,126 | 47,900 |
| 2025/06/02 | 1,130 | 1,133 | 1,121 | 1,121 | 23,000 |
| 2025/05/30 | 1,118 | 1,130 | 1,118 | 1,130 | 29,600 |
| 2025/05/29 | 1,110 | 1,120 | 1,105 | 1,118 | 33,100 |
| 2025/05/28 | 1,125 | 1,126 | 1,110 | 1,110 | 33,300 |
| 2025/05/27 | 1,120 | 1,125 | 1,114 | 1,119 | 39,000 |
| 2025/05/26 | 1,120 | 1,136 | 1,110 | 1,115 | 43,500 |
| 2025/05/23 | 1,117 | 1,121 | 1,092 | 1,110 | 47,900 |
| 2025/05/22 | 1,101 | 1,120 | 1,100 | 1,116 | 36,900 |
| 2025/05/21 | 1,109 | 1,118 | 1,101 | 1,101 | 31,000 |
| 2025/05/20 | 1,119 | 1,122 | 1,100 | 1,100 | 52,900 |
| 2025/05/19 | 1,100 | 1,109 | 1,094 | 1,109 | 48,900 |
| 2025/05/16 | 1,104 | 1,110 | 1,088 | 1,100 | 48,000 |
| 2025/05/15 | 1,098 | 1,108 | 1,094 | 1,103 | 46,000 |
| 2025/05/14 | 1,084 | 1,095 | 1,071 | 1,095 | 38,500 |
| 2025/05/13 | 1,099 | 1,106 | 1,084 | 1,086 | 45,600 |
| 2025/05/12 | 1,084 | 1,100 | 1,084 | 1,092 | 43,900 |
| 2025/05/09 | 1,066 | 1,080 | 1,066 | 1,074 | 23,600 |
| 2025/05/08 | 1,094 | 1,094 | 1,058 | 1,063 | 54,300 |
| 2025/05/07 | 1,066 | 1,093 | 1,066 | 1,089 | 86,200 |
| 2025/05/02 | 1,087 | 1,088 | 1,056 | 1,065 | 30,300 |
| 2025/05/01 | 1,110 | 1,113 | 1,077 | 1,077 | 39,700 |
| 2025/04/30 | 1,091 | 1,115 | 1,088 | 1,110 | 89,200 |
| 2025/04/28 | 1,064 | 1,098 | 1,063 | 1,087 | 150,700 |
| 2025/04/25 | 1,045 | 1,056 | 1,038 | 1,056 | 45,600 |