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 |
---|---|---|---|---|---|
2023/12/29 | 1,075 | 1,088 | 1,066 | 1,076 | 89,700 |
2023/12/28 | 1,035 | 1,076 | 1,021 | 1,076 | 119,100 |
2023/12/27 | 1,022 | 1,044 | 1,021 | 1,043 | 110,100 |
2023/12/26 | 1,020 | 1,027 | 1,007 | 1,020 | 84,500 |
2023/12/25 | 1,031 | 1,036 | 1,000 | 1,012 | 139,100 |
2023/12/22 | 1,066 | 1,087 | 1,043 | 1,048 | 79,300 |
2023/12/21 | 1,046 | 1,068 | 1,038 | 1,065 | 43,300 |
2023/12/20 | 1,055 | 1,065 | 1,038 | 1,039 | 42,600 |
2023/12/19 | 1,039 | 1,056 | 1,031 | 1,055 | 28,100 |
2023/12/18 | 1,092 | 1,092 | 1,043 | 1,049 | 79,700 |
2023/12/15 | 1,092 | 1,111 | 1,079 | 1,105 | 103,900 |
2023/12/14 | 1,091 | 1,091 | 1,056 | 1,074 | 77,200 |
2023/12/13 | 1,041 | 1,099 | 1,038 | 1,090 | 98,600 |
2023/12/12 | 1,073 | 1,087 | 1,040 | 1,040 | 90,500 |
2023/12/11 | 1,060 | 1,111 | 1,036 | 1,067 | 334,400 |
2023/12/08 | 1,005 | 1,017 | 989 | 1,000 | 83,400 |
2023/12/07 | 1,034 | 1,035 | 1,012 | 1,014 | 46,300 |
2023/12/06 | 1,037 | 1,049 | 1,029 | 1,035 | 40,700 |
2023/12/05 | 1,043 | 1,053 | 1,035 | 1,041 | 27,100 |
2023/12/04 | 1,030 | 1,043 | 1,026 | 1,039 | 29,800 |
2023/12/01 | 1,045 | 1,046 | 1,029 | 1,029 | 50,100 |
2023/11/30 | 1,037 | 1,039 | 1,026 | 1,036 | 26,100 |
2023/11/29 | 1,024 | 1,045 | 1,024 | 1,037 | 22,100 |
2023/11/28 | 1,022 | 1,031 | 1,022 | 1,029 | 17,600 |
2023/11/27 | 1,032 | 1,045 | 1,020 | 1,023 | 30,200 |
2023/11/24 | 1,021 | 1,036 | 1,019 | 1,032 | 46,500 |
2023/11/22 | 1,038 | 1,041 | 1,014 | 1,014 | 53,000 |
2023/11/21 | 1,046 | 1,066 | 1,036 | 1,044 | 34,800 |
2023/11/20 | 1,046 | 1,050 | 1,030 | 1,039 | 32,400 |
2023/11/17 | 1,026 | 1,058 | 1,026 | 1,046 | 41,700 |
2023/11/16 | 1,008 | 1,028 | 1,004 | 1,028 | 39,800 |
2023/11/15 | 1,000 | 1,014 | 994 | 1,007 | 24,400 |
2023/11/14 | 988 | 1,001 | 988 | 1,000 | 21,900 |
2023/11/13 | 997 | 997 | 986 | 987 | 25,900 |
2023/11/10 | 979 | 997 | 972 | 996 | 33,000 |
2023/11/09 | 973 | 982 | 968 | 977 | 24,200 |
2023/11/08 | 1,005 | 1,006 | 973 | 973 | 50,200 |
2023/11/07 | 1,001 | 1,008 | 998 | 1,005 | 20,400 |
2023/11/06 | 1,001 | 1,009 | 995 | 995 | 37,200 |
2023/11/02 | 986 | 1,003 | 983 | 991 | 27,300 |
2023/11/01 | 982 | 1,006 | 978 | 988 | 48,100 |
2023/10/31 | 964 | 981 | 953 | 981 | 50,100 |
2023/10/30 | 975 | 989 | 963 | 963 | 79,600 |
2023/10/27 | 990 | 994 | 980 | 991 | 30,700 |
2023/10/26 | 992 | 1,000 | 979 | 981 | 34,100 |
2023/10/25 | 997 | 1,018 | 993 | 993 | 42,700 |
2023/10/24 | 985 | 1,000 | 954 | 982 | 82,400 |
2023/10/23 | 1,004 | 1,020 | 986 | 1,000 | 42,600 |
2023/10/20 | 1,011 | 1,011 | 998 | 1,004 | 40,800 |
2023/10/19 | 1,026 | 1,028 | 1,014 | 1,023 | 28,600 |
2023/10/18 | 1,017 | 1,032 | 1,007 | 1,026 | 33,400 |
2023/10/17 | 1,018 | 1,038 | 1,013 | 1,017 | 33,000 |
2023/10/16 | 1,001 | 1,023 | 997 | 1,015 | 36,800 |
2023/10/13 | 1,019 | 1,019 | 1,007 | 1,009 | 36,800 |
2023/10/12 | 1,030 | 1,038 | 1,024 | 1,027 | 49,300 |
2023/10/11 | 1,048 | 1,054 | 1,040 | 1,043 | 36,400 |
2023/10/10 | 1,060 | 1,065 | 1,042 | 1,044 | 59,800 |
2023/10/06 | 1,020 | 1,056 | 1,015 | 1,056 | 76,300 |
2023/10/05 | 981 | 1,020 | 981 | 1,020 | 61,700 |
2023/10/04 | 990 | 992 | 968 | 971 | 75,500 |
2023/10/03 | 1,021 | 1,033 | 998 | 1,006 | 64,000 |
2023/10/02 | 1,007 | 1,031 | 1,007 | 1,023 | 63,300 |
2023/09/29 | 1,006 | 1,009 | 997 | 1,007 | 44,800 |
2023/09/28 | 1,016 | 1,025 | 1,006 | 1,006 | 35,400 |
2023/09/27 | 998 | 1,020 | 995 | 1,015 | 91,000 |
2023/09/26 | 1,006 | 1,014 | 1,000 | 1,004 | 35,300 |
2023/09/25 | 999 | 1,014 | 985 | 1,012 | 62,600 |
2023/09/22 | 999 | 1,010 | 987 | 1,001 | 78,500 |
2023/09/21 | 992 | 1,008 | 979 | 984 | 78,500 |
2023/09/20 | 983 | 1,014 | 983 | 1,004 | 109,900 |
2023/09/19 | 959 | 986 | 953 | 983 | 94,100 |
2023/09/15 | 939 | 967 | 932 | 959 | 92,300 |
2023/09/14 | 937 | 975 | 937 | 942 | 173,700 |
2023/09/13 | 893 | 932 | 892 | 928 | 205,200 |
2023/09/12 | 918 | 919 | 890 | 890 | 344,700 |
2023/09/11 | 899 | 929 | 890 | 920 | 730,700 |
2023/09/08 | 1,095 | 1,108 | 1,066 | 1,079 | 186,700 |
2023/09/07 | 1,118 | 1,120 | 1,096 | 1,108 | 50,600 |
2023/09/06 | 1,120 | 1,144 | 1,113 | 1,118 | 77,200 |
2023/09/05 | 1,115 | 1,127 | 1,105 | 1,115 | 82,000 |
2023/09/04 | 1,153 | 1,159 | 1,104 | 1,104 | 113,500 |
2023/09/01 | 1,119 | 1,150 | 1,110 | 1,150 | 57,600 |
2023/08/31 | 1,103 | 1,131 | 1,095 | 1,126 | 74,400 |
2023/08/30 | 1,098 | 1,098 | 1,075 | 1,095 | 110,100 |
2023/08/29 | 1,103 | 1,127 | 1,101 | 1,110 | 62,700 |
2023/08/28 | 1,120 | 1,120 | 1,097 | 1,103 | 96,900 |
2023/08/25 | 1,118 | 1,124 | 1,100 | 1,120 | 53,100 |
2023/08/24 | 1,142 | 1,143 | 1,118 | 1,122 | 74,200 |
2023/08/23 | 1,148 | 1,168 | 1,141 | 1,148 | 53,200 |
2023/08/22 | 1,157 | 1,160 | 1,135 | 1,148 | 66,900 |
2023/08/21 | 1,070 | 1,132 | 1,070 | 1,126 | 86,500 |
2023/08/18 | 1,050 | 1,088 | 1,046 | 1,076 | 38,200 |
2023/08/17 | 1,076 | 1,076 | 1,055 | 1,066 | 32,500 |
2023/08/16 | 1,087 | 1,091 | 1,075 | 1,082 | 46,700 |
2023/08/15 | 1,055 | 1,104 | 1,054 | 1,104 | 56,300 |
2023/08/14 | 1,064 | 1,071 | 1,052 | 1,062 | 29,900 |
2023/08/10 | 1,050 | 1,073 | 1,044 | 1,073 | 47,700 |
2023/08/09 | 1,068 | 1,073 | 1,051 | 1,052 | 43,800 |
2023/08/08 | 1,057 | 1,076 | 1,057 | 1,074 | 27,000 |
2023/08/07 | 1,056 | 1,064 | 1,036 | 1,062 | 53,600 |
2023/08/04 | 1,090 | 1,096 | 1,070 | 1,075 | 34,700 |
2023/08/03 | 1,077 | 1,092 | 1,073 | 1,081 | 38,600 |
2023/08/02 | 1,090 | 1,103 | 1,080 | 1,089 | 40,700 |
2023/08/01 | 1,100 | 1,112 | 1,092 | 1,104 | 31,900 |
2023/07/31 | 1,100 | 1,120 | 1,093 | 1,100 | 41,700 |
2023/07/28 | 1,079 | 1,088 | 1,068 | 1,079 | 142,900 |
2023/07/27 | 1,093 | 1,107 | 1,089 | 1,106 | 74,700 |
2023/07/26 | 1,079 | 1,107 | 1,073 | 1,100 | 57,000 |
2023/07/25 | 1,137 | 1,137 | 1,085 | 1,086 | 81,600 |
2023/07/24 | 1,115 | 1,124 | 1,114 | 1,120 | 28,600 |
2023/07/21 | 1,127 | 1,127 | 1,101 | 1,101 | 34,600 |
2023/07/20 | 1,125 | 1,139 | 1,115 | 1,130 | 32,600 |
2023/07/19 | 1,081 | 1,122 | 1,080 | 1,122 | 73,500 |
2023/07/18 | 1,066 | 1,093 | 1,058 | 1,073 | 77,800 |
2023/07/14 | 1,092 | 1,093 | 1,066 | 1,076 | 82,600 |
2023/07/13 | 1,099 | 1,108 | 1,071 | 1,092 | 88,100 |
2023/07/12 | 1,130 | 1,130 | 1,082 | 1,088 | 117,300 |
2023/07/11 | 1,142 | 1,151 | 1,102 | 1,103 | 124,900 |
2023/07/10 | 1,180 | 1,186 | 1,130 | 1,142 | 154,500 |
2023/07/07 | 1,166 | 1,200 | 1,162 | 1,190 | 60,600 |
2023/07/06 | 1,164 | 1,193 | 1,155 | 1,189 | 72,200 |
2023/07/05 | 1,187 | 1,194 | 1,169 | 1,187 | 89,100 |
2023/07/04 | 1,171 | 1,202 | 1,163 | 1,190 | 94,600 |
2023/07/03 | 1,184 | 1,219 | 1,178 | 1,186 | 76,900 |
2023/06/30 | 1,141 | 1,177 | 1,126 | 1,167 | 59,100 |
2023/06/29 | 1,154 | 1,160 | 1,136 | 1,151 | 46,100 |
2023/06/28 | 1,110 | 1,148 | 1,110 | 1,142 | 81,400 |
2023/06/27 | 1,108 | 1,127 | 1,092 | 1,109 | 181,300 |
2023/06/26 | 1,175 | 1,175 | 1,130 | 1,132 | 169,500 |
2023/06/23 | 1,227 | 1,237 | 1,180 | 1,195 | 155,600 |
2023/06/22 | 1,261 | 1,275 | 1,213 | 1,218 | 158,700 |
2023/06/21 | 1,279 | 1,290 | 1,258 | 1,287 | 90,700 |
2023/06/20 | 1,219 | 1,279 | 1,218 | 1,279 | 145,300 |
2023/06/19 | 1,224 | 1,246 | 1,214 | 1,230 | 125,300 |
2023/06/16 | 1,239 | 1,259 | 1,205 | 1,214 | 247,300 |
2023/06/15 | 1,220 | 1,277 | 1,201 | 1,262 | 258,700 |
2023/06/14 | 1,215 | 1,268 | 1,201 | 1,221 | 520,800 |
2023/06/13 | 1,310 | 1,341 | 1,190 | 1,228 | 2,251,100 |
2023/06/12 | 1,109 | 1,109 | 1,109 | 1,109 | 67,400 |
2023/06/09 | 955 | 966 | 941 | 959 | 105,700 |
2023/06/08 | 950 | 975 | 950 | 963 | 53,100 |
2023/06/07 | 952 | 955 | 940 | 950 | 52,800 |
2023/06/06 | 945 | 952 | 940 | 952 | 22,000 |
2023/06/05 | 945 | 953 | 941 | 953 | 58,900 |
2023/06/02 | 922 | 933 | 921 | 921 | 12,400 |
2023/06/01 | 913 | 926 | 913 | 922 | 19,200 |
2023/05/31 | 921 | 929 | 913 | 913 | 24,700 |
2023/05/30 | 930 | 934 | 916 | 924 | 17,800 |
2023/05/29 | 921 | 941 | 921 | 930 | 20,800 |
2023/05/26 | 943 | 943 | 920 | 920 | 28,700 |
2023/05/25 | 945 | 958 | 943 | 943 | 24,500 |
2023/05/24 | 929 | 956 | 922 | 949 | 35,000 |
2023/05/23 | 946 | 949 | 929 | 929 | 36,500 |
2023/05/22 | 947 | 950 | 934 | 946 | 23,600 |
2023/05/19 | 935 | 955 | 933 | 940 | 36,900 |
2023/05/18 | 953 | 953 | 925 | 925 | 48,000 |
2023/05/17 | 960 | 960 | 940 | 946 | 26,900 |
2023/05/16 | 930 | 959 | 930 | 953 | 86,600 |
2023/05/15 | 929 | 929 | 922 | 925 | 17,300 |
2023/05/12 | 922 | 930 | 922 | 929 | 12,900 |
2023/05/11 | 930 | 933 | 921 | 922 | 15,400 |
2023/05/10 | 921 | 947 | 916 | 934 | 67,700 |
2023/05/09 | 913 | 928 | 913 | 923 | 33,500 |
2023/05/08 | 904 | 911 | 900 | 910 | 12,000 |
2023/05/02 | 905 | 910 | 899 | 905 | 15,600 |
2023/05/01 | 903 | 914 | 903 | 908 | 15,600 |
2023/04/28 | 899 | 911 | 899 | 904 | 22,300 |
2023/04/27 | 900 | 904 | 893 | 896 | 53,000 |
2023/04/26 | 889 | 905 | 889 | 899 | 24,500 |
2023/04/25 | 899 | 904 | 895 | 902 | 20,500 |
2023/04/24 | 888 | 903 | 888 | 895 | 16,600 |
2023/04/21 | 895 | 898 | 888 | 897 | 13,000 |
2023/04/20 | 894 | 898 | 888 | 895 | 23,100 |
2023/04/19 | 892 | 893 | 884 | 893 | 15,700 |
2023/04/18 | 892 | 895 | 885 | 892 | 17,500 |
2023/04/17 | 897 | 897 | 872 | 885 | 58,300 |
2023/04/14 | 910 | 914 | 891 | 897 | 45,400 |
2023/04/13 | 896 | 909 | 893 | 909 | 16,200 |
2023/04/12 | 890 | 894 | 878 | 894 | 19,100 |
2023/04/11 | 898 | 904 | 884 | 887 | 33,900 |
2023/04/10 | 894 | 901 | 891 | 898 | 23,400 |
2023/04/07 | 882 | 885 | 881 | 881 | 18,500 |
2023/04/06 | 881 | 891 | 881 | 882 | 20,100 |
2023/04/05 | 900 | 900 | 881 | 882 | 35,900 |
2023/04/04 | 909 | 909 | 898 | 900 | 31,000 |
2023/04/03 | 911 | 916 | 906 | 910 | 23,500 |
2023/03/31 | 923 | 926 | 903 | 908 | 26,600 |
2023/03/30 | 904 | 927 | 903 | 927 | 45,700 |
2023/03/29 | 887 | 901 | 887 | 901 | 40,200 |
2023/03/28 | 888 | 899 | 886 | 889 | 28,000 |
2023/03/27 | 881 | 893 | 879 | 891 | 19,500 |
2023/03/24 | 877 | 882 | 870 | 880 | 20,300 |
2023/03/23 | 875 | 886 | 871 | 880 | 36,500 |
2023/03/22 | 870 | 881 | 870 | 878 | 24,700 |
2023/03/20 | 871 | 875 | 861 | 861 | 26,500 |
2023/03/17 | 861 | 877 | 859 | 870 | 26,300 |
2023/03/16 | 864 | 869 | 854 | 859 | 43,600 |
2023/03/15 | 870 | 884 | 865 | 879 | 63,900 |
2023/03/14 | 872 | 873 | 851 | 863 | 74,900 |
2023/03/13 | 894 | 894 | 863 | 887 | 134,200 |
2023/03/10 | 929 | 930 | 906 | 909 | 94,700 |
2023/03/09 | 937 | 941 | 932 | 938 | 43,500 |
2023/03/08 | 940 | 943 | 933 | 934 | 41,600 |
2023/03/07 | 932 | 943 | 930 | 943 | 35,200 |
2023/03/06 | 928 | 934 | 923 | 930 | 31,400 |
2023/03/03 | 923 | 929 | 921 | 925 | 22,100 |
2023/03/02 | 925 | 932 | 921 | 921 | 24,200 |
2023/03/01 | 919 | 925 | 913 | 925 | 23,200 |
2023/02/28 | 915 | 921 | 912 | 918 | 26,800 |
2023/02/27 | 911 | 915 | 908 | 915 | 18,100 |
2023/02/24 | 907 | 917 | 907 | 914 | 21,100 |
2023/02/22 | 917 | 921 | 910 | 912 | 22,000 |
2023/02/21 | 915 | 927 | 915 | 923 | 30,500 |
2023/02/20 | 919 | 920 | 912 | 916 | 14,200 |
2023/02/17 | 900 | 912 | 900 | 911 | 15,700 |
2023/02/16 | 899 | 914 | 899 | 913 | 19,600 |
2023/02/15 | 900 | 904 | 895 | 901 | 32,600 |
2023/02/14 | 905 | 905 | 895 | 900 | 19,700 |
2023/02/13 | 910 | 910 | 896 | 898 | 22,300 |
2023/02/10 | 906 | 911 | 901 | 906 | 36,400 |
2023/02/09 | 893 | 907 | 888 | 904 | 42,600 |
2023/02/08 | 890 | 893 | 886 | 889 | 20,400 |
2023/02/07 | 894 | 901 | 886 | 892 | 37,300 |
2023/02/06 | 895 | 910 | 895 | 895 | 40,900 |
2023/02/03 | 890 | 895 | 886 | 893 | 42,400 |
2023/02/02 | 910 | 910 | 890 | 890 | 54,400 |
2023/02/01 | 912 | 915 | 901 | 901 | 53,800 |
2023/01/31 | 923 | 924 | 914 | 916 | 71,000 |
2023/01/30 | 921 | 945 | 921 | 924 | 250,300 |
2023/01/27 | 999 | 1,002 | 989 | 991 | 142,900 |
2023/01/26 | 985 | 996 | 983 | 989 | 75,600 |
2023/01/25 | 976 | 981 | 971 | 981 | 54,000 |
2023/01/24 | 970 | 982 | 963 | 976 | 75,000 |
2023/01/23 | 948 | 967 | 947 | 965 | 63,800 |
2023/01/20 | 930 | 945 | 930 | 942 | 48,700 |
2023/01/19 | 932 | 937 | 929 | 930 | 63,900 |
2023/01/18 | 935 | 940 | 930 | 932 | 71,600 |
2023/01/17 | 938 | 945 | 933 | 938 | 53,300 |
2023/01/16 | 934 | 940 | 931 | 932 | 60,800 |
2023/01/13 | 929 | 939 | 929 | 930 | 50,400 |
2023/01/12 | 939 | 945 | 929 | 932 | 47,300 |
2023/01/11 | 943 | 952 | 941 | 944 | 37,800 |
2023/01/10 | 938 | 943 | 929 | 943 | 55,500 |
2023/01/06 | 921 | 937 | 921 | 929 | 35,400 |
2023/01/05 | 932 | 935 | 920 | 920 | 62,500 |
2023/01/04 | 923 | 930 | 917 | 927 | 43,200 |