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 |