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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,075 | 1,093 | 1,068 | 1,076 | 102,800 |
| 2024/12/27 | 1,070 | 1,077 | 1,058 | 1,070 | 86,200 |
| 2024/12/26 | 1,051 | 1,065 | 1,044 | 1,044 | 76,900 |
| 2024/12/25 | 1,042 | 1,056 | 1,036 | 1,053 | 55,300 |
| 2024/12/24 | 1,046 | 1,046 | 1,015 | 1,041 | 43,100 |
| 2024/12/23 | 1,021 | 1,057 | 1,021 | 1,044 | 67,800 |
| 2024/12/20 | 1,035 | 1,040 | 1,015 | 1,020 | 57,300 |
| 2024/12/19 | 1,002 | 1,025 | 1,002 | 1,019 | 86,000 |
| 2024/12/18 | 1,038 | 1,040 | 1,018 | 1,018 | 52,100 |
| 2024/12/17 | 1,025 | 1,044 | 1,020 | 1,031 | 36,300 |
| 2024/12/16 | 1,033 | 1,049 | 1,006 | 1,029 | 71,700 |
| 2024/12/13 | 1,010 | 1,058 | 1,009 | 1,034 | 251,800 |
| 2024/12/12 | 942 | 1,031 | 941 | 1,013 | 294,600 |
| 2024/12/11 | 924 | 955 | 920 | 937 | 358,100 |
| 2024/12/10 | 1,010 | 1,015 | 995 | 999 | 188,900 |
| 2024/12/09 | 994 | 1,005 | 991 | 1,005 | 47,800 |
| 2024/12/06 | 990 | 991 | 978 | 982 | 49,000 |
| 2024/12/05 | 990 | 995 | 988 | 990 | 42,600 |
| 2024/12/04 | 1,003 | 1,003 | 986 | 986 | 60,100 |
| 2024/12/03 | 1,002 | 1,005 | 991 | 1,004 | 49,000 |
| 2024/12/02 | 998 | 1,005 | 991 | 998 | 47,000 |
| 2024/11/29 | 981 | 997 | 980 | 997 | 67,800 |
| 2024/11/28 | 968 | 982 | 968 | 981 | 27,900 |
| 2024/11/27 | 985 | 985 | 967 | 967 | 29,300 |
| 2024/11/26 | 978 | 986 | 970 | 984 | 23,900 |
| 2024/11/25 | 978 | 988 | 977 | 977 | 29,200 |
| 2024/11/22 | 976 | 979 | 966 | 977 | 17,800 |
| 2024/11/21 | 966 | 977 | 963 | 974 | 41,300 |
| 2024/11/20 | 950 | 964 | 946 | 964 | 53,300 |
| 2024/11/19 | 942 | 948 | 942 | 948 | 24,200 |
| 2024/11/18 | 932 | 949 | 932 | 945 | 38,500 |
| 2024/11/15 | 929 | 937 | 921 | 932 | 18,700 |
| 2024/11/14 | 925 | 931 | 920 | 925 | 8,100 |
| 2024/11/13 | 925 | 936 | 925 | 925 | 14,100 |
| 2024/11/12 | 935 | 943 | 925 | 925 | 24,900 |
| 2024/11/11 | 933 | 936 | 928 | 936 | 16,500 |
| 2024/11/08 | 929 | 934 | 924 | 934 | 25,300 |
| 2024/11/07 | 913 | 933 | 913 | 924 | 37,700 |
| 2024/11/06 | 909 | 922 | 909 | 910 | 19,900 |
| 2024/11/05 | 911 | 915 | 905 | 909 | 13,900 |
| 2024/11/01 | 914 | 921 | 908 | 913 | 21,100 |
| 2024/10/31 | 904 | 924 | 904 | 921 | 28,500 |
| 2024/10/30 | 923 | 928 | 902 | 902 | 93,000 |
| 2024/10/29 | 917 | 927 | 917 | 923 | 19,200 |
| 2024/10/28 | 891 | 915 | 889 | 915 | 30,500 |
| 2024/10/25 | 897 | 902 | 887 | 900 | 55,600 |
| 2024/10/24 | 905 | 905 | 891 | 896 | 63,300 |
| 2024/10/23 | 917 | 917 | 908 | 909 | 19,200 |
| 2024/10/22 | 932 | 932 | 904 | 911 | 58,400 |
| 2024/10/21 | 922 | 931 | 918 | 929 | 19,900 |
| 2024/10/18 | 931 | 931 | 921 | 921 | 25,800 |
| 2024/10/17 | 943 | 943 | 928 | 930 | 11,400 |
| 2024/10/16 | 930 | 942 | 930 | 936 | 18,500 |
| 2024/10/15 | 934 | 939 | 927 | 931 | 16,400 |
| 2024/10/11 | 924 | 931 | 922 | 922 | 10,100 |
| 2024/10/10 | 940 | 940 | 922 | 922 | 47,100 |
| 2024/10/09 | 951 | 955 | 935 | 940 | 25,700 |
| 2024/10/08 | 952 | 955 | 943 | 948 | 19,800 |
| 2024/10/07 | 962 | 965 | 950 | 950 | 37,400 |
| 2024/10/04 | 935 | 955 | 935 | 952 | 42,500 |
| 2024/10/03 | 933 | 946 | 931 | 931 | 27,600 |
| 2024/10/02 | 930 | 935 | 923 | 923 | 30,000 |
| 2024/10/01 | 932 | 944 | 928 | 944 | 11,700 |
| 2024/09/30 | 929 | 947 | 922 | 925 | 36,800 |
| 2024/09/27 | 937 | 951 | 933 | 949 | 55,600 |
| 2024/09/26 | 927 | 929 | 920 | 928 | 33,200 |
| 2024/09/25 | 930 | 937 | 925 | 929 | 21,100 |
| 2024/09/24 | 951 | 951 | 929 | 929 | 48,500 |
| 2024/09/20 | 929 | 954 | 921 | 943 | 63,600 |
| 2024/09/19 | 913 | 924 | 913 | 920 | 23,500 |
| 2024/09/18 | 907 | 922 | 907 | 910 | 44,900 |
| 2024/09/17 | 912 | 915 | 890 | 900 | 49,500 |
| 2024/09/13 | 901 | 915 | 899 | 909 | 34,400 |
| 2024/09/12 | 910 | 926 | 901 | 907 | 51,100 |
| 2024/09/11 | 925 | 925 | 890 | 899 | 120,900 |
| 2024/09/10 | 931 | 956 | 915 | 926 | 201,100 |
| 2024/09/09 | 902 | 957 | 902 | 946 | 189,200 |
| 2024/09/06 | 996 | 1,003 | 944 | 944 | 462,200 |
| 2024/09/05 | 882 | 1,019 | 882 | 996 | 1,256,500 |
| 2024/09/04 | 914 | 918 | 883 | 887 | 76,600 |
| 2024/09/03 | 921 | 935 | 918 | 925 | 38,400 |
| 2024/09/02 | 910 | 928 | 906 | 918 | 17,100 |
| 2024/08/30 | 905 | 916 | 894 | 909 | 40,200 |
| 2024/08/29 | 905 | 911 | 900 | 900 | 16,300 |
| 2024/08/28 | 907 | 912 | 897 | 905 | 21,400 |
| 2024/08/27 | 912 | 916 | 905 | 914 | 19,000 |
| 2024/08/26 | 903 | 919 | 902 | 903 | 30,100 |
| 2024/08/23 | 902 | 913 | 897 | 910 | 25,800 |
| 2024/08/22 | 883 | 897 | 878 | 897 | 26,700 |
| 2024/08/21 | 871 | 884 | 870 | 880 | 15,400 |
| 2024/08/20 | 877 | 890 | 872 | 879 | 31,300 |
| 2024/08/19 | 885 | 885 | 862 | 862 | 33,700 |
| 2024/08/16 | 881 | 896 | 872 | 885 | 36,100 |
| 2024/08/15 | 855 | 870 | 854 | 864 | 22,000 |
| 2024/08/14 | 853 | 861 | 846 | 854 | 22,600 |
| 2024/08/13 | 830 | 858 | 830 | 853 | 35,100 |
| 2024/08/09 | 828 | 843 | 806 | 822 | 42,500 |
| 2024/08/08 | 818 | 836 | 805 | 805 | 38,600 |
| 2024/08/07 | 782 | 833 | 779 | 814 | 41,300 |
| 2024/08/06 | 786 | 810 | 778 | 797 | 91,600 |
| 2024/08/05 | 844 | 846 | 724 | 732 | 238,200 |
| 2024/08/02 | 900 | 900 | 874 | 874 | 150,400 |
| 2024/08/01 | 940 | 944 | 913 | 923 | 56,400 |
| 2024/07/31 | 938 | 957 | 924 | 953 | 55,700 |
| 2024/07/30 | 961 | 970 | 936 | 936 | 108,700 |
| 2024/07/29 | 967 | 975 | 963 | 970 | 42,500 |
| 2024/07/26 | 965 | 967 | 957 | 957 | 33,800 |
| 2024/07/25 | 974 | 974 | 966 | 967 | 38,000 |
| 2024/07/24 | 980 | 984 | 974 | 975 | 18,300 |
| 2024/07/23 | 979 | 987 | 979 | 980 | 14,600 |
| 2024/07/22 | 985 | 986 | 977 | 983 | 23,700 |
| 2024/07/19 | 995 | 995 | 983 | 988 | 28,700 |
| 2024/07/18 | 993 | 999 | 991 | 997 | 13,800 |
| 2024/07/17 | 989 | 998 | 989 | 998 | 21,600 |
| 2024/07/16 | 993 | 993 | 985 | 987 | 20,100 |
| 2024/07/12 | 975 | 993 | 975 | 993 | 25,500 |
| 2024/07/11 | 988 | 988 | 972 | 988 | 24,700 |
| 2024/07/10 | 987 | 989 | 968 | 973 | 90,700 |
| 2024/07/09 | 999 | 1,003 | 990 | 990 | 51,500 |
| 2024/07/08 | 1,018 | 1,018 | 997 | 999 | 29,200 |
| 2024/07/05 | 1,013 | 1,018 | 1,004 | 1,009 | 35,700 |
| 2024/07/04 | 1,011 | 1,019 | 1,011 | 1,013 | 22,900 |
| 2024/07/03 | 1,006 | 1,013 | 1,005 | 1,011 | 16,600 |
| 2024/07/02 | 1,000 | 1,007 | 997 | 1,006 | 21,000 |
| 2024/07/01 | 1,011 | 1,011 | 996 | 996 | 41,000 |
| 2024/06/28 | 1,019 | 1,025 | 1,011 | 1,011 | 22,400 |
| 2024/06/27 | 1,010 | 1,020 | 1,010 | 1,011 | 25,700 |
| 2024/06/26 | 1,020 | 1,025 | 1,012 | 1,013 | 17,300 |
| 2024/06/25 | 1,008 | 1,027 | 1,008 | 1,014 | 37,400 |
| 2024/06/24 | 1,000 | 1,008 | 1,000 | 1,002 | 15,400 |
| 2024/06/21 | 1,001 | 1,008 | 999 | 999 | 17,200 |
| 2024/06/20 | 1,014 | 1,014 | 1,000 | 1,001 | 21,200 |
| 2024/06/19 | 1,020 | 1,021 | 1,007 | 1,014 | 23,500 |
| 2024/06/18 | 1,005 | 1,029 | 1,005 | 1,011 | 29,300 |
| 2024/06/17 | 1,020 | 1,039 | 998 | 1,005 | 59,600 |
| 2024/06/14 | 1,007 | 1,015 | 1,001 | 1,001 | 33,900 |
| 2024/06/13 | 1,024 | 1,027 | 1,009 | 1,009 | 40,500 |
| 2024/06/12 | 1,015 | 1,029 | 1,012 | 1,019 | 58,000 |
| 2024/06/11 | 1,030 | 1,050 | 1,015 | 1,016 | 138,400 |
| 2024/06/10 | 975 | 1,033 | 971 | 1,033 | 564,100 |
| 2024/06/07 | 925 | 940 | 920 | 939 | 99,100 |
| 2024/06/06 | 957 | 957 | 928 | 938 | 90,600 |
| 2024/06/05 | 956 | 957 | 946 | 955 | 44,800 |
| 2024/06/04 | 954 | 960 | 952 | 952 | 24,600 |
| 2024/06/03 | 973 | 973 | 950 | 956 | 45,500 |
| 2024/05/31 | 951 | 966 | 950 | 964 | 27,200 |
| 2024/05/30 | 945 | 947 | 935 | 944 | 16,900 |
| 2024/05/29 | 970 | 970 | 946 | 946 | 21,100 |
| 2024/05/28 | 950 | 972 | 946 | 970 | 30,100 |
| 2024/05/27 | 952 | 956 | 941 | 950 | 32,300 |
| 2024/05/24 | 957 | 965 | 951 | 951 | 30,900 |
| 2024/05/23 | 974 | 976 | 962 | 965 | 20,100 |
| 2024/05/22 | 970 | 976 | 967 | 967 | 20,100 |
| 2024/05/21 | 977 | 977 | 965 | 965 | 16,800 |
| 2024/05/20 | 956 | 976 | 955 | 973 | 30,700 |
| 2024/05/17 | 953 | 959 | 946 | 954 | 10,200 |
| 2024/05/16 | 954 | 954 | 940 | 953 | 35,800 |
| 2024/05/15 | 966 | 966 | 951 | 951 | 16,000 |
| 2024/05/14 | 953 | 964 | 953 | 960 | 20,000 |
| 2024/05/13 | 957 | 961 | 950 | 953 | 20,900 |
| 2024/05/10 | 965 | 967 | 956 | 956 | 19,600 |
| 2024/05/09 | 949 | 961 | 945 | 957 | 24,200 |
| 2024/05/08 | 941 | 963 | 939 | 954 | 50,000 |
| 2024/05/07 | 940 | 945 | 939 | 941 | 31,500 |
| 2024/05/02 | 941 | 941 | 931 | 938 | 36,200 |
| 2024/05/01 | 939 | 949 | 938 | 945 | 27,100 |
| 2024/04/30 | 936 | 945 | 934 | 939 | 25,400 |
| 2024/04/26 | 936 | 939 | 931 | 931 | 78,600 |
| 2024/04/25 | 941 | 942 | 936 | 939 | 17,600 |
| 2024/04/24 | 939 | 945 | 938 | 944 | 23,200 |
| 2024/04/23 | 937 | 938 | 931 | 938 | 17,300 |
| 2024/04/22 | 920 | 932 | 920 | 927 | 42,700 |
| 2024/04/19 | 939 | 939 | 904 | 916 | 105,300 |
| 2024/04/18 | 923 | 945 | 920 | 938 | 33,200 |
| 2024/04/17 | 945 | 945 | 923 | 928 | 88,600 |
| 2024/04/16 | 957 | 957 | 944 | 944 | 96,900 |
| 2024/04/15 | 961 | 963 | 958 | 962 | 51,900 |
| 2024/04/12 | 973 | 977 | 965 | 968 | 49,600 |
| 2024/04/11 | 974 | 975 | 966 | 971 | 61,200 |
| 2024/04/10 | 979 | 982 | 975 | 977 | 38,500 |
| 2024/04/09 | 971 | 978 | 969 | 975 | 29,000 |
| 2024/04/08 | 973 | 975 | 968 | 971 | 32,600 |
| 2024/04/05 | 966 | 980 | 956 | 973 | 72,800 |
| 2024/04/04 | 981 | 982 | 970 | 970 | 70,500 |
| 2024/04/03 | 978 | 987 | 967 | 975 | 65,300 |
| 2024/04/02 | 998 | 1,002 | 979 | 980 | 123,500 |
| 2024/04/01 | 1,005 | 1,014 | 997 | 998 | 57,800 |
| 2024/03/29 | 997 | 1,006 | 996 | 1,003 | 51,900 |
| 2024/03/28 | 997 | 1,004 | 995 | 995 | 70,300 |
| 2024/03/27 | 1,014 | 1,014 | 997 | 997 | 67,200 |
| 2024/03/26 | 1,006 | 1,010 | 997 | 1,008 | 51,700 |
| 2024/03/25 | 1,011 | 1,029 | 1,007 | 1,007 | 104,600 |
| 2024/03/22 | 1,002 | 1,004 | 993 | 1,001 | 70,500 |
| 2024/03/21 | 1,018 | 1,033 | 998 | 998 | 84,800 |
| 2024/03/19 | 995 | 1,010 | 994 | 1,001 | 50,100 |
| 2024/03/18 | 992 | 1,005 | 992 | 994 | 71,500 |
| 2024/03/15 | 1,004 | 1,009 | 989 | 991 | 71,000 |
| 2024/03/14 | 991 | 1,023 | 985 | 1,017 | 97,900 |
| 2024/03/13 | 1,000 | 1,012 | 987 | 991 | 111,300 |
| 2024/03/12 | 993 | 1,024 | 980 | 996 | 219,400 |
| 2024/03/11 | 1,000 | 1,048 | 982 | 1,008 | 598,900 |
| 2024/03/08 | 1,137 | 1,171 | 1,131 | 1,149 | 229,200 |
| 2024/03/07 | 1,164 | 1,164 | 1,132 | 1,152 | 101,000 |
| 2024/03/06 | 1,139 | 1,165 | 1,118 | 1,164 | 132,700 |
| 2024/03/05 | 1,091 | 1,140 | 1,078 | 1,139 | 108,100 |
| 2024/03/04 | 1,089 | 1,115 | 1,071 | 1,106 | 121,100 |
| 2024/03/01 | 1,092 | 1,097 | 1,068 | 1,082 | 64,100 |
| 2024/02/29 | 1,081 | 1,095 | 1,070 | 1,093 | 37,300 |
| 2024/02/28 | 1,088 | 1,103 | 1,082 | 1,089 | 55,500 |
| 2024/02/27 | 1,100 | 1,104 | 1,074 | 1,098 | 94,400 |
| 2024/02/26 | 1,040 | 1,105 | 1,036 | 1,096 | 193,200 |
| 2024/02/22 | 1,077 | 1,080 | 1,028 | 1,036 | 101,700 |
| 2024/02/21 | 1,072 | 1,087 | 1,046 | 1,061 | 101,700 |
| 2024/02/20 | 1,091 | 1,116 | 1,070 | 1,094 | 254,700 |
| 2024/02/19 | 1,050 | 1,102 | 1,043 | 1,097 | 933,200 |
| 2024/02/16 | 960 | 979 | 958 | 971 | 55,200 |
| 2024/02/15 | 974 | 987 | 962 | 964 | 49,600 |
| 2024/02/14 | 974 | 975 | 965 | 970 | 42,800 |
| 2024/02/13 | 977 | 988 | 977 | 982 | 49,400 |
| 2024/02/09 | 965 | 980 | 965 | 972 | 38,000 |
| 2024/02/08 | 980 | 980 | 962 | 970 | 77,800 |
| 2024/02/07 | 993 | 995 | 980 | 980 | 66,400 |
| 2024/02/06 | 1,005 | 1,008 | 990 | 997 | 93,500 |
| 2024/02/05 | 982 | 1,001 | 980 | 1,000 | 99,800 |
| 2024/02/02 | 996 | 996 | 970 | 974 | 177,600 |
| 2024/02/01 | 1,008 | 1,034 | 996 | 996 | 174,400 |
| 2024/01/31 | 1,007 | 1,026 | 1,001 | 1,023 | 147,800 |
| 2024/01/30 | 1,013 | 1,037 | 1,013 | 1,018 | 308,700 |
| 2024/01/29 | 1,073 | 1,074 | 1,040 | 1,040 | 346,700 |
| 2024/01/26 | 1,071 | 1,079 | 1,065 | 1,069 | 85,600 |
| 2024/01/25 | 1,080 | 1,080 | 1,056 | 1,071 | 105,000 |
| 2024/01/24 | 1,091 | 1,103 | 1,080 | 1,083 | 48,800 |
| 2024/01/23 | 1,090 | 1,096 | 1,083 | 1,088 | 80,900 |
| 2024/01/22 | 1,071 | 1,117 | 1,060 | 1,096 | 214,100 |
| 2024/01/19 | 1,070 | 1,070 | 1,059 | 1,059 | 83,900 |
| 2024/01/18 | 1,044 | 1,055 | 1,044 | 1,052 | 47,700 |
| 2024/01/17 | 1,051 | 1,059 | 1,041 | 1,046 | 101,400 |
| 2024/01/16 | 1,067 | 1,069 | 1,051 | 1,051 | 108,400 |
| 2024/01/15 | 1,061 | 1,071 | 1,056 | 1,062 | 100,200 |
| 2024/01/12 | 1,069 | 1,072 | 1,056 | 1,060 | 77,600 |
| 2024/01/11 | 1,084 | 1,089 | 1,066 | 1,076 | 98,200 |
| 2024/01/10 | 1,080 | 1,082 | 1,067 | 1,080 | 146,100 |
| 2024/01/09 | 1,084 | 1,096 | 1,079 | 1,088 | 97,800 |
| 2024/01/05 | 1,106 | 1,108 | 1,083 | 1,086 | 155,300 |
| 2024/01/04 | 1,076 | 1,109 | 1,062 | 1,099 | 180,100 |