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
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

このページの先頭へ