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
2019/12/30 1,258 1,277 1,252 1,271 36,800
2019/12/27 1,254 1,263 1,250 1,258 35,700
2019/12/26 1,226 1,243 1,221 1,240 35,100
2019/12/25 1,227 1,227 1,213 1,217 18,900
2019/12/24 1,225 1,232 1,210 1,216 54,000
2019/12/23 1,240 1,246 1,223 1,224 33,700
2019/12/20 1,250 1,256 1,236 1,244 29,200
2019/12/19 1,254 1,260 1,244 1,248 18,600
2019/12/18 1,259 1,259 1,241 1,254 34,300
2019/12/17 1,258 1,259 1,236 1,259 68,100
2019/12/16 1,213 1,240 1,210 1,228 34,500
2019/12/13 1,232 1,240 1,210 1,214 48,000
2019/12/12 1,234 1,250 1,228 1,230 61,800
2019/12/11 1,259 1,259 1,226 1,236 150,800
2019/12/10 1,300 1,325 1,285 1,319 35,400
2019/12/09 1,299 1,302 1,289 1,300 17,000
2019/12/06 1,278 1,307 1,278 1,299 38,000
2019/12/05 1,273 1,278 1,267 1,278 17,400
2019/12/04 1,265 1,276 1,251 1,273 12,600
2019/12/03 1,262 1,268 1,244 1,268 25,900
2019/12/02 1,277 1,277 1,258 1,258 11,800
2019/11/29 1,266 1,280 1,264 1,266 9,300
2019/11/28 1,271 1,271 1,253 1,253 7,800
2019/11/27 1,270 1,283 1,266 1,266 13,400
2019/11/26 1,262 1,277 1,262 1,265 13,700
2019/11/25 1,263 1,276 1,261 1,262 9,400
2019/11/22 1,247 1,269 1,242 1,266 14,900
2019/11/21 1,249 1,258 1,231 1,250 10,300
2019/11/20 1,261 1,261 1,243 1,249 10,900
2019/11/19 1,251 1,286 1,248 1,261 30,500
2019/11/18 1,236 1,248 1,236 1,247 7,700
2019/11/15 1,228 1,244 1,228 1,235 8,400
2019/11/14 1,239 1,239 1,223 1,228 7,900
2019/11/13 1,237 1,239 1,227 1,239 7,500
2019/11/12 1,248 1,251 1,230 1,237 15,800
2019/11/11 1,235 1,253 1,235 1,244 10,700
2019/11/08 1,233 1,249 1,233 1,236 13,600
2019/11/07 1,233 1,233 1,227 1,233 5,600
2019/11/06 1,240 1,240 1,231 1,233 7,500
2019/11/05 1,224 1,257 1,224 1,240 16,800
2019/11/01 1,232 1,234 1,221 1,224 9,700
2019/10/31 1,228 1,245 1,215 1,233 15,000
2019/10/30 1,254 1,263 1,218 1,218 40,000
2019/10/29 1,260 1,263 1,250 1,254 12,900
2019/10/28 1,261 1,271 1,247 1,247 13,900
2019/10/25 1,259 1,264 1,246 1,259 6,500
2019/10/24 1,264 1,269 1,251 1,259 8,600
2019/10/23 1,229 1,267 1,225 1,264 12,500
2019/10/21 1,221 1,236 1,221 1,225 7,600
2019/10/18 1,220 1,229 1,218 1,226 7,400
2019/10/17 1,217 1,223 1,211 1,217 9,300
2019/10/16 1,237 1,237 1,214 1,218 8,500
2019/10/15 1,207 1,231 1,207 1,219 14,500
2019/10/11 1,209 1,218 1,202 1,206 21,300
2019/10/10 1,225 1,229 1,206 1,209 11,700
2019/10/09 1,215 1,225 1,206 1,225 7,800
2019/10/08 1,219 1,228 1,215 1,215 9,000
2019/10/07 1,212 1,219 1,204 1,219 8,300
2019/10/04 1,219 1,220 1,205 1,212 13,700
2019/10/03 1,230 1,230 1,206 1,220 13,400
2019/10/02 1,243 1,243 1,233 1,238 7,000
2019/10/01 1,238 1,245 1,229 1,245 7,500
2019/09/30 1,240 1,244 1,218 1,229 10,700
2019/09/27 1,264 1,276 1,235 1,243 16,300
2019/09/26 1,251 1,272 1,246 1,269 21,900
2019/09/25 1,245 1,258 1,235 1,256 21,300
2019/09/24 1,225 1,260 1,225 1,247 20,900
2019/09/20 1,228 1,237 1,224 1,234 11,600
2019/09/19 1,216 1,239 1,216 1,238 15,400
2019/09/18 1,243 1,243 1,211 1,220 31,600
2019/09/17 1,229 1,243 1,229 1,243 10,800
2019/09/13 1,239 1,239 1,222 1,229 15,700
2019/09/12 1,232 1,242 1,225 1,229 17,900
2019/09/11 1,220 1,232 1,219 1,232 20,200
2019/09/10 1,233 1,240 1,210 1,225 28,000
2019/09/09 1,200 1,241 1,198 1,233 62,700
2019/09/06 1,329 1,329 1,285 1,290 31,200
2019/09/05 1,265 1,344 1,261 1,341 36,700
2019/09/04 1,280 1,288 1,261 1,269 21,100
2019/09/03 1,260 1,270 1,252 1,270 4,900
2019/09/02 1,280 1,280 1,254 1,258 9,400
2019/08/30 1,243 1,274 1,238 1,274 12,300
2019/08/29 1,240 1,252 1,226 1,235 8,200
2019/08/28 1,215 1,238 1,214 1,236 11,300
2019/08/27 1,223 1,237 1,205 1,221 23,500
2019/08/26 1,232 1,243 1,212 1,213 24,400
2019/08/23 1,262 1,271 1,251 1,254 10,000
2019/08/22 1,280 1,287 1,260 1,262 14,900
2019/08/21 1,276 1,282 1,260 1,271 21,500
2019/08/20 1,266 1,286 1,261 1,286 8,500
2019/08/19 1,272 1,293 1,265 1,267 18,600
2019/08/16 1,252 1,281 1,244 1,272 10,300
2019/08/15 1,250 1,266 1,236 1,263 13,100
2019/08/14 1,291 1,296 1,270 1,274 11,800
2019/08/13 1,265 1,279 1,243 1,272 19,000
2019/08/09 1,264 1,305 1,262 1,282 18,400
2019/08/08 1,260 1,294 1,260 1,264 16,400
2019/08/07 1,271 1,282 1,250 1,273 11,300
2019/08/06 1,237 1,290 1,230 1,271 18,500
2019/08/05 1,300 1,300 1,269 1,280 30,500
2019/08/02 1,304 1,340 1,303 1,308 20,400
2019/08/01 1,318 1,341 1,315 1,329 7,900
2019/07/31 1,356 1,356 1,318 1,330 20,000
2019/07/30 1,326 1,359 1,326 1,359 26,400
2019/07/29 1,339 1,373 1,328 1,328 35,900
2019/07/26 1,352 1,357 1,323 1,342 20,800
2019/07/25 1,402 1,407 1,342 1,358 39,900
2019/07/24 1,329 1,378 1,314 1,360 41,100
2019/07/23 1,300 1,316 1,300 1,312 11,100
2019/07/22 1,295 1,300 1,284 1,296 4,800
2019/07/19 1,280 1,317 1,280 1,294 11,700
2019/07/18 1,284 1,289 1,272 1,279 14,600
2019/07/17 1,277 1,296 1,267 1,284 11,400
2019/07/16 1,287 1,292 1,267 1,277 12,500
2019/07/12 1,308 1,318 1,284 1,286 10,400
2019/07/11 1,316 1,335 1,302 1,305 21,300
2019/07/10 1,292 1,321 1,292 1,319 9,100
2019/07/09 1,320 1,331 1,290 1,292 12,000
2019/07/08 1,346 1,355 1,309 1,329 19,100
2019/07/05 1,335 1,361 1,262 1,346 26,800
2019/07/04 1,336 1,337 1,326 1,336 9,700
2019/07/03 1,337 1,341 1,310 1,323 6,100
2019/07/02 1,332 1,342 1,328 1,337 8,700
2019/07/01 1,301 1,331 1,301 1,330 14,700
2019/06/28 1,272 1,307 1,271 1,291 13,100
2019/06/27 1,269 1,278 1,261 1,272 9,900
2019/06/26 1,269 1,281 1,260 1,272 8,400
2019/06/25 1,280 1,280 1,258 1,271 5,900
2019/06/24 1,278 1,283 1,266 1,277 4,300
2019/06/21 1,299 1,299 1,284 1,284 9,400
2019/06/20 1,289 1,315 1,279 1,307 15,600
2019/06/19 1,276 1,296 1,268 1,291 13,100
2019/06/18 1,295 1,301 1,255 1,259 17,700
2019/06/17 1,320 1,343 1,295 1,295 12,900
2019/06/14 1,305 1,325 1,298 1,318 14,500
2019/06/13 1,307 1,307 1,270 1,299 19,500
2019/06/12 1,347 1,349 1,300 1,302 19,800
2019/06/11 1,375 1,379 1,338 1,360 18,000
2019/06/10 1,405 1,419 1,353 1,377 47,600
2019/06/07 1,344 1,358 1,317 1,358 19,300
2019/06/06 1,265 1,367 1,265 1,344 27,400
2019/06/05 1,260 1,294 1,250 1,279 20,100
2019/06/04 1,248 1,258 1,222 1,258 13,900
2019/06/03 1,241 1,267 1,212 1,253 21,200
2019/05/31 1,253 1,268 1,245 1,252 7,100
2019/05/30 1,251 1,275 1,241 1,274 10,400
2019/05/29 1,267 1,267 1,252 1,257 3,700
2019/05/28 1,275 1,285 1,262 1,270 7,100
2019/05/27 1,254 1,272 1,250 1,269 10,900
2019/05/24 1,255 1,279 1,234 1,254 13,000
2019/05/23 1,266 1,269 1,251 1,256 12,700
2019/05/22 1,292 1,294 1,266 1,276 13,500
2019/05/21 1,286 1,298 1,282 1,292 7,700
2019/05/20 1,318 1,318 1,282 1,288 8,000
2019/05/17 1,303 1,319 1,291 1,318 4,800
2019/05/16 1,321 1,321 1,290 1,298 6,400
2019/05/15 1,295 1,331 1,277 1,328 7,300
2019/05/14 1,287 1,296 1,264 1,293 9,900
2019/05/13 1,305 1,317 1,294 1,297 10,200
2019/05/10 1,309 1,329 1,297 1,305 15,200
2019/05/09 1,333 1,334 1,306 1,314 9,500
2019/05/08 1,323 1,336 1,304 1,329 9,800
2019/05/07 1,335 1,370 1,335 1,338 6,600
2019/04/26 1,357 1,373 1,330 1,338 11,500
2019/04/25 1,317 1,387 1,315 1,387 19,300
2019/04/24 1,348 1,350 1,313 1,317 7,200
2019/04/23 1,333 1,350 1,323 1,339 8,900
2019/04/22 1,314 1,341 1,305 1,339 9,100
2019/04/19 1,309 1,324 1,308 1,311 5,300
2019/04/18 1,327 1,327 1,306 1,307 11,300
2019/04/17 1,338 1,338 1,315 1,327 5,800
2019/04/16 1,355 1,367 1,336 1,338 4,900
2019/04/15 1,337 1,375 1,334 1,362 16,400
2019/04/12 1,361 1,361 1,335 1,335 10,500
2019/04/11 1,353 1,373 1,352 1,354 8,100
2019/04/10 1,348 1,365 1,345 1,361 7,600
2019/04/09 1,370 1,370 1,329 1,359 12,700
2019/04/08 1,397 1,397 1,378 1,383 5,500
2019/04/05 1,424 1,424 1,390 1,397 7,800
2019/04/04 1,392 1,428 1,374 1,407 13,400
2019/04/03 1,411 1,411 1,386 1,400 8,300
2019/04/02 1,444 1,444 1,409 1,411 10,500
2019/04/01 1,428 1,455 1,421 1,430 26,300
2019/03/29 1,405 1,431 1,396 1,424 10,100
2019/03/28 1,430 1,430 1,387 1,405 23,700
2019/03/27 1,414 1,436 1,414 1,427 23,800
2019/03/26 1,378 1,423 1,378 1,418 30,400
2019/03/25 1,395 1,410 1,360 1,368 21,400
2019/03/22 1,385 1,426 1,383 1,425 16,300
2019/03/20 1,361 1,402 1,355 1,393 15,700
2019/03/19 1,420 1,420 1,364 1,372 31,500
2019/03/18 1,438 1,440 1,375 1,434 56,900
2019/03/15 1,402 1,429 1,402 1,413 28,300
2019/03/14 1,440 1,440 1,402 1,406 23,600
2019/03/13 1,344 1,416 1,344 1,411 56,200
2019/03/12 1,315 1,341 1,312 1,337 16,800
2019/03/11 1,270 1,314 1,261 1,306 14,400
2019/03/08 1,286 1,286 1,261 1,264 26,100
2019/03/07 1,318 1,318 1,300 1,307 11,900
2019/03/06 1,334 1,336 1,312 1,321 14,300
2019/03/05 1,344 1,344 1,325 1,334 16,400
2019/03/04 1,355 1,355 1,337 1,344 8,300
2019/03/01 1,355 1,355 1,342 1,349 6,700
2019/02/28 1,363 1,363 1,344 1,344 12,800
2019/02/27 1,339 1,364 1,333 1,363 21,700
2019/02/26 1,371 1,371 1,323 1,333 14,700
2019/02/25 1,347 1,370 1,347 1,366 19,600
2019/02/22 1,352 1,352 1,315 1,342 19,300
2019/02/21 1,364 1,368 1,353 1,357 7,700
2019/02/20 1,348 1,361 1,344 1,356 11,300
2019/02/19 1,343 1,358 1,327 1,338 10,500
2019/02/18 1,331 1,336 1,319 1,335 10,100
2019/02/15 1,333 1,336 1,306 1,325 15,900
2019/02/14 1,337 1,340 1,324 1,333 7,700
2019/02/13 1,340 1,341 1,323 1,329 13,100
2019/02/12 1,301 1,344 1,300 1,338 16,100
2019/02/08 1,321 1,321 1,304 1,311 22,400
2019/02/07 1,376 1,376 1,327 1,335 18,500
2019/02/06 1,393 1,393 1,369 1,376 12,000
2019/02/05 1,376 1,395 1,371 1,382 16,000
2019/02/04 1,386 1,405 1,364 1,378 34,800
2019/02/01 1,406 1,409 1,384 1,394 25,500
2019/01/31 1,404 1,429 1,404 1,407 17,400
2019/01/30 1,435 1,439 1,395 1,404 42,900
2019/01/29 1,405 1,425 1,386 1,425 104,200
2019/01/28 1,468 1,476 1,438 1,440 235,200
2019/01/25 1,464 1,490 1,461 1,478 35,700
2019/01/24 1,461 1,482 1,457 1,466 23,500
2019/01/23 1,468 1,489 1,462 1,468 24,500
2019/01/22 1,468 1,486 1,468 1,481 14,500
2019/01/21 1,467 1,493 1,464 1,469 28,800
2019/01/18 1,475 1,479 1,451 1,465 26,500
2019/01/17 1,490 1,497 1,461 1,478 26,900
2019/01/16 1,481 1,501 1,470 1,490 26,200
2019/01/15 1,458 1,491 1,443 1,478 31,200
2019/01/11 1,415 1,471 1,411 1,462 23,900
2019/01/10 1,452 1,459 1,413 1,435 32,100
2019/01/09 1,535 1,535 1,454 1,466 29,300
2019/01/08 1,518 1,533 1,468 1,472 41,500
2019/01/07 1,482 1,539 1,469 1,518 43,100
2019/01/04 1,369 1,452 1,358 1,452 40,000

このページの先頭へ