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
2018/01/18 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
2017/04/25 2,100 2,165 2,100 2,149 14,900
2017/04/24 2,166 2,180 2,098 2,098 30,400
2017/04/21 2,180 2,200 2,146 2,166 27,400
2017/04/20 2,125 2,216 2,125 2,175 37,100
2017/04/19 2,085 2,149 2,085 2,110 23,800
2017/04/18 2,148 2,149 2,103 2,116 22,200
2017/04/17 2,003 2,070 2,002 2,063 28,000
2017/04/14 2,060 2,084 2,019 2,019 32,300
2017/04/13 2,035 2,095 2,012 2,049 44,800
2017/04/12 2,100 2,101 2,010 2,035 89,000
2017/04/11 2,176 2,197 2,150 2,151 50,600
2017/04/10 2,238 2,238 2,200 2,201 32,200
2017/04/07 2,160 2,246 2,134 2,225 83,500
2017/04/06 2,179 2,196 2,137 2,145 184,300
2017/04/05 2,236 2,273 2,177 2,207 109,800
2017/04/04 2,310 2,320 2,232 2,263 75,200
2017/04/03 2,432 2,444 2,223 2,301 120,800
2017/03/31 2,370 2,438 2,367 2,407 95,000
2017/03/30 2,348 2,419 2,340 2,377 132,500
2017/03/29 2,332 2,348 2,302 2,332 70,000
2017/03/28 2,251 2,280 2,221 2,232 68,300
2017/03/27 2,312 2,355 2,270 2,270 76,500
2017/03/24 2,379 2,379 2,300 2,301 70,500
2017/03/23 2,360 2,419 2,261 2,331 160,700
2017/03/22 2,276 2,348 2,254 2,326 185,300
2017/03/21 2,255 2,282 2,204 2,254 138,600
2017/03/17 2,215 2,215 2,163 2,179 68,000
2017/03/16 2,142 2,173 2,113 2,171 48,900
2017/03/15 2,150 2,187 2,100 2,111 80,400
2017/03/14 2,175 2,230 2,151 2,157 121,500
2017/03/13 2,300 2,310 2,160 2,200 173,500
2017/03/10 2,380 2,380 2,300 2,300 64,500
2017/03/09 2,430 2,430 2,339 2,339 69,200
2017/03/08 2,312 2,418 2,300 2,365 115,900
2017/03/07 2,488 2,497 2,326 2,335 209,200
2017/03/06 2,560 2,578 2,500 2,500 104,600
2017/03/03 2,530 2,681 2,473 2,525 596,000
2017/03/02 2,350 2,578 2,309 2,578 400,600
2017/03/01 2,350 2,435 2,324 2,343 169,400
2017/02/28 2,240 2,363 2,215 2,320 301,000
2017/02/27 2,450 2,485 2,340 2,340 513,000
2017/02/24 2,220 2,395 2,200 2,395 545,900
2017/02/23 2,001 2,205 1,990 2,196 178,100
2017/02/22 2,040 2,050 2,000 2,008 28,100
2017/02/21 2,007 2,045 2,007 2,030 27,100
2017/02/20 1,948 2,080 1,947 2,012 62,900
2017/02/17 1,998 2,012 1,920 1,947 81,500
2017/02/16 2,029 2,046 2,010 2,016 36,700
2017/02/15 2,083 2,119 2,024 2,058 84,400
2017/02/14 2,123 2,127 2,081 2,083 48,200
2017/02/13 2,149 2,149 2,101 2,124 43,500
2017/02/10 2,160 2,171 2,100 2,117 51,300
2017/02/09 2,151 2,182 2,151 2,163 23,100
2017/02/08 2,155 2,191 2,100 2,187 48,800
2017/02/07 2,188 2,202 2,150 2,150 42,800
2017/02/06 2,200 2,240 2,190 2,203 45,700
2017/02/03 2,189 2,214 2,151 2,185 41,800
2017/02/02 2,190 2,232 2,135 2,146 87,000
2017/02/01 2,200 2,200 2,001 2,132 196,000
2017/01/31 2,308 2,308 2,212 2,220 144,300
2017/01/30 2,338 2,338 2,300 2,330 126,200
2017/01/27 2,280 2,339 2,200 2,305 198,600
2017/01/27 1 -> 3.00 分割
2017/01/26 6,750 6,970 6,650 6,910 96,600
2017/01/25 6,690 6,900 6,580 6,610 87,600
2017/01/24 6,380 6,650 6,170 6,590 82,500
2017/01/23 6,740 7,130 6,360 6,380 129,600
2017/01/20 6,610 6,970 6,610 6,680 93,500
2017/01/19 7,030 7,340 6,680 6,790 220,700
2017/01/18 7,400 8,400 7,250 7,400 497,900
2017/01/17 6,670 7,370 6,670 7,250 141,200
2017/01/16 6,600 6,960 6,570 6,710 127,400
2017/01/13 6,090 6,510 6,050 6,450 93,100
2017/01/12 6,000 6,330 6,000 6,170 104,400
2017/01/11 6,000 6,110 5,810 5,940 77,900
2017/01/10 5,750 6,260 5,720 6,140 181,400
2017/01/06 5,480 5,690 5,460 5,610 84,800
2017/01/05 5,300 5,470 5,270 5,440 33,700
2017/01/04 5,400 5,530 5,300 5,350 84,900
2016/12/30 5,110 5,330 5,090 5,320 84,800
2016/12/29 4,770 5,240 4,770 5,210 139,100
2016/12/28 4,605 4,900 4,605 4,800 99,700
2016/12/27 4,450 4,585 4,420 4,575 54,800
2016/12/26 4,295 4,410 4,280 4,385 34,100
2016/12/22 4,290 4,345 4,220 4,245 12,500
2016/12/21 4,270 4,345 4,210 4,240 22,700
2016/12/20 4,135 4,275 4,105 4,240 19,500
2016/12/19 4,125 4,135 4,105 4,105 8,000
2016/12/16 4,125 4,135 4,105 4,125 8,700
2016/12/15 4,110 4,140 4,095 4,125 11,300
2016/12/14 4,170 4,195 4,105 4,110 12,900
2016/12/13 4,150 4,180 4,085 4,145 21,600
2016/12/12 4,100 4,430 4,050 4,200 75,000
2016/12/09 4,265 4,360 4,220 4,220 19,200
2016/12/08 4,490 4,490 4,280 4,315 26,900
2016/12/07 4,500 4,515 4,385 4,490 53,200
2016/12/06 4,280 4,490 4,245 4,450 40,000
2016/12/05 4,215 4,355 4,205 4,280 22,600
2016/12/02 4,210 4,440 4,180 4,285 66,800
2016/12/01 4,215 4,245 4,165 4,210 21,200
2016/11/30 4,140 4,190 4,115 4,190 10,900
2016/11/29 4,105 4,155 4,095 4,140 11,500
2016/11/28 4,155 4,165 4,100 4,150 7,100
2016/11/25 4,200 4,220 4,110 4,155 12,100
2016/11/24 4,145 4,220 4,125 4,220 14,300
2016/11/22 4,165 4,165 4,060 4,145 18,300
2016/11/21 4,260 4,270 4,175 4,185 23,100
2016/11/18 4,150 4,220 4,120 4,210 18,000
2016/11/17 4,095 4,200 4,020 4,165 14,500
2016/11/16 4,085 4,145 4,040 4,115 14,400
2016/11/15 4,240 4,240 4,065 4,075 19,300
2016/11/14 4,175 4,330 4,175 4,205 20,400
2016/11/11 4,210 4,240 4,155 4,160 19,200
2016/11/10 4,140 4,240 4,110 4,210 36,200
2016/11/09 4,130 4,130 3,760 4,045 47,900
2016/11/08 4,080 4,130 4,060 4,105 11,600
2016/11/07 4,080 4,165 4,080 4,095 14,500
2016/11/04 4,100 4,150 4,020 4,070 23,500
2016/11/02 4,190 4,190 4,050 4,120 29,200
2016/11/01 4,355 4,390 4,150 4,215 66,200
2016/10/31 4,170 4,385 4,150 4,355 89,700
2016/10/28 4,150 4,185 4,085 4,150 28,000

このページの先頭へ