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
2020/12/30 1,760 1,866 1,745 1,855 140,600
2020/12/29 1,701 1,762 1,693 1,740 79,900
2020/12/28 1,668 1,711 1,646 1,708 107,500
2020/12/25 1,558 1,688 1,558 1,668 117,400
2020/12/24 1,520 1,580 1,520 1,554 50,700
2020/12/23 1,487 1,520 1,478 1,500 26,600
2020/12/22 1,519 1,519 1,440 1,457 37,800
2020/12/21 1,535 1,545 1,515 1,529 16,800
2020/12/18 1,550 1,550 1,487 1,535 42,100
2020/12/17 1,600 1,600 1,531 1,547 27,800
2020/12/16 1,648 1,648 1,557 1,584 46,400
2020/12/15 1,648 1,682 1,620 1,624 39,600
2020/12/14 1,672 1,702 1,639 1,648 66,700
2020/12/11 1,600 1,717 1,595 1,686 204,900
2020/12/10 1,530 1,560 1,520 1,520 43,700
2020/12/09 1,578 1,580 1,553 1,562 16,400
2020/12/08 1,525 1,577 1,524 1,565 28,300
2020/12/07 1,559 1,565 1,516 1,537 12,900
2020/12/04 1,538 1,550 1,504 1,542 20,600
2020/12/03 1,548 1,560 1,518 1,557 13,600
2020/12/02 1,583 1,583 1,529 1,538 25,600
2020/12/01 1,569 1,578 1,531 1,556 25,700
2020/11/30 1,581 1,581 1,527 1,533 23,500
2020/11/27 1,553 1,590 1,543 1,563 27,900
2020/11/26 1,539 1,562 1,514 1,555 14,000
2020/11/25 1,526 1,577 1,515 1,539 25,300
2020/11/24 1,549 1,568 1,523 1,530 20,800
2020/11/20 1,489 1,524 1,471 1,520 14,800
2020/11/19 1,508 1,508 1,461 1,494 25,000
2020/11/18 1,530 1,534 1,497 1,518 19,200
2020/11/17 1,532 1,549 1,502 1,517 21,900
2020/11/16 1,540 1,560 1,502 1,549 31,700
2020/11/13 1,565 1,615 1,506 1,540 88,200
2020/11/12 1,558 1,645 1,523 1,625 87,400
2020/11/11 1,445 1,531 1,437 1,530 55,700
2020/11/10 1,425 1,447 1,405 1,441 50,000
2020/11/09 1,412 1,433 1,393 1,408 23,700
2020/11/06 1,413 1,423 1,377 1,413 43,400
2020/11/05 1,403 1,420 1,377 1,413 31,800
2020/11/04 1,381 1,404 1,348 1,389 34,600
2020/11/02 1,364 1,364 1,315 1,351 31,400
2020/10/30 1,390 1,390 1,331 1,346 52,000
2020/10/29 1,401 1,410 1,368 1,384 50,800
2020/10/28 1,458 1,469 1,407 1,425 33,200
2020/10/27 1,437 1,504 1,414 1,480 57,400
2020/10/26 1,538 1,538 1,437 1,437 68,600
2020/10/23 1,557 1,586 1,540 1,549 39,100
2020/10/22 1,686 1,686 1,567 1,574 87,700
2020/10/21 1,615 1,698 1,615 1,688 107,200
2020/10/20 1,578 1,640 1,564 1,589 80,100
2020/10/19 1,607 1,629 1,549 1,549 101,000
2020/10/16 1,643 1,699 1,603 1,610 173,800
2020/10/15 1,620 1,668 1,560 1,664 211,500
2020/10/14 1,465 1,620 1,461 1,619 277,500
2020/10/13 1,431 1,470 1,429 1,445 63,200
2020/10/12 1,445 1,450 1,422 1,427 57,700
2020/10/09 1,418 1,434 1,405 1,425 49,000
2020/10/08 1,380 1,439 1,369 1,405 96,100
2020/10/07 1,310 1,380 1,301 1,375 88,700
2020/10/06 1,323 1,323 1,299 1,310 25,800
2020/10/05 1,241 1,326 1,241 1,303 66,900
2020/10/02 1,279 1,288 1,233 1,241 42,900
2020/09/30 1,276 1,316 1,258 1,279 64,300
2020/09/29 1,289 1,289 1,254 1,260 37,200
2020/09/28 1,242 1,291 1,233 1,291 69,000
2020/09/25 1,185 1,261 1,185 1,242 97,800
2020/09/24 1,196 1,228 1,166 1,185 65,000
2020/09/23 1,253 1,265 1,200 1,200 72,600
2020/09/18 1,272 1,280 1,242 1,279 96,900
2020/09/17 1,200 1,280 1,180 1,275 135,700
2020/09/16 1,127 1,191 1,114 1,187 92,500
2020/09/15 1,129 1,149 1,126 1,129 37,400
2020/09/14 1,146 1,158 1,117 1,121 66,800
2020/09/11 1,100 1,149 1,062 1,146 169,400
2020/09/10 1,050 1,100 1,027 1,100 346,100
2020/09/09 981 997 975 986 41,700
2020/09/08 983 1,016 977 1,002 30,900
2020/09/07 976 983 969 983 16,900
2020/09/04 970 981 967 978 9,000
2020/09/03 980 983 970 976 10,500
2020/09/02 970 980 961 980 11,800
2020/09/01 969 977 959 970 12,300
2020/08/31 947 983 945 969 28,600
2020/08/28 972 972 926 947 55,200
2020/08/27 972 976 955 958 22,100
2020/08/26 989 990 971 971 15,200
2020/08/25 990 993 977 982 23,100
2020/08/24 994 996 986 989 5,700
2020/08/21 1,000 1,000 995 999 2,800
2020/08/20 998 1,005 990 999 6,100
2020/08/19 1,013 1,013 998 1,000 7,100
2020/08/18 1,006 1,015 999 1,013 7,500
2020/08/17 1,007 1,007 993 1,001 5,400
2020/08/14 1,017 1,018 1,008 1,008 6,200
2020/08/13 1,010 1,020 999 1,017 21,100
2020/08/12 1,010 1,014 989 1,011 33,700
2020/08/11 1,007 1,018 996 1,010 20,900
2020/08/07 980 1,003 978 1,001 18,700
2020/08/06 991 995 981 984 7,100
2020/08/05 983 994 971 993 12,700
2020/08/04 989 996 973 989 14,000
2020/08/03 953 982 932 982 19,500
2020/07/31 983 991 946 953 24,800
2020/07/30 980 990 976 984 12,100
2020/07/29 994 994 980 982 19,900
2020/07/28 1,009 1,009 993 1,001 11,500
2020/07/27 990 1,009 988 1,009 12,300
2020/07/22 999 1,004 987 987 10,900
2020/07/21 998 1,002 995 1,002 8,200
2020/07/20 999 1,005 982 999 15,000
2020/07/17 1,004 1,006 991 999 11,700
2020/07/16 1,019 1,020 997 1,003 9,800
2020/07/15 1,015 1,029 1,005 1,014 16,300
2020/07/14 1,017 1,017 998 1,012 6,200
2020/07/13 987 1,014 984 1,014 16,500
2020/07/10 1,007 1,010 981 981 19,900
2020/07/09 1,006 1,014 995 1,004 17,400
2020/07/08 1,035 1,037 1,010 1,010 18,800
2020/07/07 1,004 1,032 1,004 1,032 14,500
2020/07/06 1,018 1,040 1,003 1,016 40,600
2020/07/03 993 1,024 984 1,013 38,500
2020/07/02 1,003 1,017 968 980 45,200
2020/07/01 1,007 1,007 966 974 39,300
2020/06/30 1,001 1,027 1,001 1,003 23,600
2020/06/29 1,000 1,008 983 991 15,900
2020/06/26 1,005 1,029 998 1,028 20,300
2020/06/25 1,000 1,010 992 998 19,000
2020/06/24 1,016 1,046 1,000 1,000 57,900
2020/06/23 1,008 1,036 999 1,014 24,800
2020/06/22 1,016 1,024 1,001 1,014 11,000
2020/06/19 1,003 1,016 998 1,016 11,700
2020/06/18 1,010 1,018 992 1,014 22,500
2020/06/17 1,010 1,016 992 1,011 31,400
2020/06/16 992 1,013 985 1,010 29,200
2020/06/15 985 1,006 963 963 43,800
2020/06/12 1,002 1,018 981 997 53,500
2020/06/11 1,060 1,065 1,012 1,032 81,000
2020/06/10 1,080 1,095 1,060 1,069 251,700
2020/06/09 1,172 1,234 1,158 1,215 138,700
2020/06/08 1,132 1,143 1,113 1,143 32,300
2020/06/05 1,066 1,111 1,054 1,109 30,900
2020/06/04 1,077 1,082 1,039 1,074 21,200
2020/06/03 1,129 1,139 1,063 1,074 46,400
2020/06/02 1,050 1,112 1,043 1,109 29,800
2020/06/01 1,028 1,055 1,022 1,055 19,700
2020/05/29 1,018 1,029 1,000 1,019 22,400
2020/05/28 1,021 1,031 1,001 1,024 17,300
2020/05/27 1,017 1,022 1,002 1,021 8,400
2020/05/26 1,023 1,024 1,002 1,017 10,800
2020/05/25 994 1,014 994 1,011 15,300
2020/05/22 997 1,004 992 993 5,800
2020/05/21 996 1,003 993 997 5,700
2020/05/20 985 1,004 985 1,002 14,500
2020/05/19 991 1,005 983 992 16,700
2020/05/18 979 989 968 986 17,800
2020/05/15 956 979 952 979 20,400
2020/05/14 1,004 1,004 955 956 24,700
2020/05/13 975 1,008 975 1,004 16,800
2020/05/12 1,016 1,016 990 990 8,600
2020/05/11 1,005 1,009 992 1,008 16,000
2020/05/08 1,024 1,024 957 990 39,300
2020/05/07 1,015 1,037 1,004 1,013 16,600
2020/05/01 1,010 1,019 985 1,015 13,800
2020/04/30 1,049 1,072 1,013 1,017 27,600
2020/04/28 1,002 1,026 994 1,021 39,200
2020/04/27 988 1,006 980 998 21,300
2020/04/24 977 985 962 977 12,800
2020/04/23 971 992 971 977 31,900
2020/04/22 926 986 925 956 39,000
2020/04/21 942 955 928 938 14,600
2020/04/20 960 971 938 945 16,200
2020/04/17 948 973 940 950 9,100
2020/04/16 921 946 917 939 10,000
2020/04/15 951 959 920 920 16,700
2020/04/14 959 961 942 951 14,400
2020/04/13 970 970 950 954 13,600
2020/04/10 985 985 953 970 22,000
2020/04/09 951 970 937 970 13,900
2020/04/08 938 954 914 947 25,100
2020/04/07 945 953 901 937 29,900
2020/04/06 856 918 856 905 29,500
2020/04/03 921 951 861 868 27,200
2020/04/02 950 980 926 932 39,200
2020/04/01 896 971 896 939 45,100
2020/03/31 933 940 895 911 42,100
2020/03/30 921 954 910 933 49,000
2020/03/27 960 974 912 936 35,400
2020/03/26 851 960 850 949 76,300
2020/03/25 891 899 865 896 39,500
2020/03/24 855 893 840 861 35,200
2020/03/23 820 841 788 826 60,000
2020/03/19 858 884 810 821 96,700
2020/03/18 799 919 795 850 216,000
2020/03/17 664 794 655 794 198,900
2020/03/16 682 694 640 694 180,600
2020/03/13 615 640 583 594 99,400
2020/03/12 716 735 682 683 63,800
2020/03/11 780 800 747 750 30,900
2020/03/10 750 793 720 780 52,400
2020/03/09 822 840 777 787 60,200
2020/03/06 901 905 863 867 40,000
2020/03/05 920 920 894 910 24,900
2020/03/04 900 922 895 907 17,900
2020/03/03 960 960 905 915 35,700
2020/03/02 897 954 876 937 44,900
2020/02/28 935 968 900 905 78,600
2020/02/27 1,043 1,043 994 994 35,200
2020/02/26 1,025 1,060 1,017 1,056 46,700
2020/02/25 1,047 1,059 1,035 1,040 34,300
2020/02/21 1,102 1,109 1,092 1,093 16,300
2020/02/20 1,129 1,139 1,106 1,110 27,500
2020/02/19 1,094 1,135 1,094 1,124 27,000
2020/02/18 1,130 1,134 1,097 1,098 35,400
2020/02/17 1,154 1,154 1,130 1,132 29,200
2020/02/14 1,173 1,173 1,153 1,155 16,300
2020/02/13 1,186 1,187 1,172 1,173 12,700
2020/02/12 1,177 1,192 1,172 1,181 24,500
2020/02/10 1,168 1,180 1,158 1,172 26,800
2020/02/07 1,165 1,170 1,151 1,168 26,600
2020/02/06 1,163 1,179 1,155 1,155 34,400
2020/02/05 1,160 1,175 1,153 1,163 41,500
2020/02/04 1,171 1,171 1,157 1,160 24,800
2020/02/03 1,169 1,188 1,157 1,172 29,700
2020/01/31 1,197 1,217 1,191 1,191 32,400
2020/01/30 1,201 1,216 1,186 1,195 129,400
2020/01/29 1,238 1,247 1,225 1,226 226,600
2020/01/28 1,236 1,240 1,230 1,238 59,100
2020/01/27 1,245 1,245 1,236 1,242 53,500
2020/01/24 1,257 1,257 1,249 1,250 27,700
2020/01/23 1,274 1,274 1,255 1,258 52,000
2020/01/22 1,278 1,283 1,277 1,277 20,200
2020/01/21 1,290 1,293 1,273 1,278 43,600
2020/01/20 1,279 1,297 1,279 1,294 43,800
2020/01/17 1,275 1,281 1,266 1,275 29,600
2020/01/16 1,274 1,284 1,260 1,274 52,400
2020/01/15 1,275 1,287 1,274 1,279 33,700
2020/01/14 1,270 1,284 1,270 1,275 36,400
2020/01/10 1,258 1,275 1,254 1,269 31,700
2020/01/09 1,246 1,263 1,246 1,258 23,900
2020/01/08 1,259 1,259 1,236 1,246 42,400
2020/01/07 1,262 1,270 1,260 1,260 43,000
2020/01/06 1,273 1,275 1,255 1,257 39,900

このページの先頭へ