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 |
---|---|---|---|---|---|
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 |