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 |
|---|---|---|---|---|---|
| 2025/09/01 | 1,242 | 1,249 | 1,231 | 1,238 | 58,200 |
| 2025/08/29 | 1,255 | 1,255 | 1,240 | 1,244 | 42,600 |
| 2025/08/28 | 1,255 | 1,255 | 1,237 | 1,253 | 75,100 |
| 2025/08/27 | 1,268 | 1,271 | 1,253 | 1,260 | 53,800 |
| 2025/08/26 | 1,266 | 1,281 | 1,266 | 1,268 | 60,300 |
| 2025/08/25 | 1,279 | 1,285 | 1,256 | 1,263 | 79,200 |
| 2025/08/22 | 1,268 | 1,268 | 1,247 | 1,264 | 66,200 |
| 2025/08/21 | 1,244 | 1,267 | 1,243 | 1,265 | 75,800 |
| 2025/08/20 | 1,260 | 1,262 | 1,239 | 1,241 | 70,400 |
| 2025/08/19 | 1,248 | 1,258 | 1,238 | 1,251 | 68,200 |
| 2025/08/18 | 1,243 | 1,263 | 1,234 | 1,248 | 152,400 |
| 2025/08/15 | 1,205 | 1,225 | 1,205 | 1,223 | 89,800 |
| 2025/08/14 | 1,200 | 1,210 | 1,189 | 1,200 | 70,900 |
| 2025/08/13 | 1,209 | 1,222 | 1,200 | 1,200 | 79,500 |
| 2025/08/12 | 1,199 | 1,221 | 1,199 | 1,206 | 114,500 |
| 2025/08/08 | 1,201 | 1,201 | 1,185 | 1,191 | 68,600 |
| 2025/08/07 | 1,215 | 1,217 | 1,200 | 1,201 | 96,900 |
| 2025/08/06 | 1,199 | 1,217 | 1,198 | 1,217 | 128,600 |
| 2025/08/05 | 1,171 | 1,196 | 1,169 | 1,196 | 178,600 |
| 2025/08/04 | 1,125 | 1,163 | 1,122 | 1,159 | 230,400 |
| 2025/08/01 | 1,115 | 1,126 | 1,115 | 1,124 | 72,300 |
| 2025/07/31 | 1,115 | 1,123 | 1,112 | 1,119 | 67,200 |
| 2025/07/30 | 1,090 | 1,122 | 1,090 | 1,119 | 118,000 |
| 2025/07/29 | 1,125 | 1,125 | 1,103 | 1,104 | 197,200 |
| 2025/07/28 | 1,133 | 1,147 | 1,122 | 1,122 | 97,700 |
| 2025/07/25 | 1,129 | 1,134 | 1,125 | 1,129 | 63,700 |
| 2025/07/24 | 1,130 | 1,135 | 1,121 | 1,129 | 62,800 |
| 2025/07/23 | 1,125 | 1,131 | 1,119 | 1,127 | 46,200 |
| 2025/07/22 | 1,116 | 1,126 | 1,108 | 1,119 | 80,500 |
| 2025/07/18 | 1,117 | 1,118 | 1,109 | 1,115 | 39,900 |
| 2025/07/17 | 1,123 | 1,127 | 1,114 | 1,114 | 40,000 |
| 2025/07/16 | 1,125 | 1,129 | 1,114 | 1,117 | 46,500 |
| 2025/07/15 | 1,137 | 1,142 | 1,129 | 1,129 | 30,900 |
| 2025/07/14 | 1,136 | 1,139 | 1,121 | 1,133 | 54,200 |
| 2025/07/11 | 1,148 | 1,153 | 1,132 | 1,135 | 82,200 |
| 2025/07/10 | 1,135 | 1,150 | 1,128 | 1,149 | 89,700 |
| 2025/07/09 | 1,115 | 1,125 | 1,107 | 1,122 | 55,500 |
| 2025/07/08 | 1,089 | 1,105 | 1,089 | 1,101 | 32,200 |
| 2025/07/07 | 1,086 | 1,089 | 1,078 | 1,089 | 33,000 |
| 2025/07/04 | 1,086 | 1,097 | 1,077 | 1,077 | 52,800 |
| 2025/07/03 | 1,095 | 1,098 | 1,082 | 1,083 | 51,500 |
| 2025/07/02 | 1,099 | 1,104 | 1,090 | 1,100 | 37,100 |
| 2025/07/01 | 1,125 | 1,125 | 1,102 | 1,105 | 46,300 |
| 2025/06/30 | 1,106 | 1,123 | 1,106 | 1,120 | 55,400 |
| 2025/06/27 | 1,099 | 1,115 | 1,096 | 1,100 | 55,900 |
| 2025/06/26 | 1,091 | 1,098 | 1,086 | 1,091 | 30,000 |
| 2025/06/25 | 1,096 | 1,098 | 1,084 | 1,095 | 50,100 |
| 2025/06/24 | 1,086 | 1,092 | 1,075 | 1,087 | 62,700 |
| 2025/06/23 | 1,053 | 1,074 | 1,053 | 1,071 | 54,900 |
| 2025/06/20 | 1,088 | 1,088 | 1,064 | 1,064 | 113,700 |
| 2025/06/19 | 1,108 | 1,108 | 1,083 | 1,088 | 121,800 |
| 2025/06/18 | 1,111 | 1,117 | 1,102 | 1,108 | 66,600 |
| 2025/06/17 | 1,118 | 1,122 | 1,095 | 1,111 | 131,300 |
| 2025/06/16 | 1,127 | 1,135 | 1,116 | 1,122 | 83,700 |
| 2025/06/13 | 1,148 | 1,154 | 1,125 | 1,130 | 113,600 |
| 2025/06/12 | 1,169 | 1,181 | 1,144 | 1,151 | 174,700 |
| 2025/06/11 | 1,171 | 1,189 | 1,161 | 1,163 | 231,900 |
| 2025/06/10 | 1,269 | 1,273 | 1,153 | 1,159 | 1,521,800 |
| 2025/06/09 | 1,146 | 1,154 | 1,116 | 1,119 | 191,700 |
| 2025/06/06 | 1,127 | 1,132 | 1,120 | 1,132 | 27,800 |
| 2025/06/05 | 1,131 | 1,134 | 1,115 | 1,120 | 27,400 |
| 2025/06/04 | 1,130 | 1,134 | 1,123 | 1,128 | 30,000 |
| 2025/06/03 | 1,122 | 1,133 | 1,110 | 1,126 | 47,900 |
| 2025/06/02 | 1,130 | 1,133 | 1,121 | 1,121 | 23,000 |
| 2025/05/30 | 1,118 | 1,130 | 1,118 | 1,130 | 29,600 |
| 2025/05/29 | 1,110 | 1,120 | 1,105 | 1,118 | 33,100 |
| 2025/05/28 | 1,125 | 1,126 | 1,110 | 1,110 | 33,300 |
| 2025/05/27 | 1,120 | 1,125 | 1,114 | 1,119 | 39,000 |
| 2025/05/26 | 1,120 | 1,136 | 1,110 | 1,115 | 43,500 |
| 2025/05/23 | 1,117 | 1,121 | 1,092 | 1,110 | 47,900 |
| 2025/05/22 | 1,101 | 1,120 | 1,100 | 1,116 | 36,900 |
| 2025/05/21 | 1,109 | 1,118 | 1,101 | 1,101 | 31,000 |
| 2025/05/20 | 1,119 | 1,122 | 1,100 | 1,100 | 52,900 |
| 2025/05/19 | 1,100 | 1,109 | 1,094 | 1,109 | 48,900 |
| 2025/05/16 | 1,104 | 1,110 | 1,088 | 1,100 | 48,000 |
| 2025/05/15 | 1,098 | 1,108 | 1,094 | 1,103 | 46,000 |
| 2025/05/14 | 1,084 | 1,095 | 1,071 | 1,095 | 38,500 |
| 2025/05/13 | 1,099 | 1,106 | 1,084 | 1,086 | 45,600 |
| 2025/05/12 | 1,084 | 1,100 | 1,084 | 1,092 | 43,900 |
| 2025/05/09 | 1,066 | 1,080 | 1,066 | 1,074 | 23,600 |
| 2025/05/08 | 1,094 | 1,094 | 1,058 | 1,063 | 54,300 |
| 2025/05/07 | 1,066 | 1,093 | 1,066 | 1,089 | 86,200 |
| 2025/05/02 | 1,087 | 1,088 | 1,056 | 1,065 | 30,300 |
| 2025/05/01 | 1,110 | 1,113 | 1,077 | 1,077 | 39,700 |
| 2025/04/30 | 1,091 | 1,115 | 1,088 | 1,110 | 89,200 |
| 2025/04/28 | 1,064 | 1,098 | 1,063 | 1,087 | 150,700 |
| 2025/04/25 | 1,045 | 1,056 | 1,038 | 1,056 | 45,600 |
| 2025/04/24 | 1,065 | 1,071 | 1,041 | 1,041 | 32,700 |
| 2025/04/23 | 1,065 | 1,076 | 1,063 | 1,073 | 50,400 |
| 2025/04/22 | 1,067 | 1,074 | 1,046 | 1,050 | 41,300 |
| 2025/04/21 | 1,081 | 1,087 | 1,060 | 1,069 | 39,500 |
| 2025/04/18 | 1,095 | 1,100 | 1,081 | 1,092 | 108,500 |
| 2025/04/17 | 1,053 | 1,084 | 1,052 | 1,080 | 109,600 |
| 2025/04/16 | 1,034 | 1,059 | 1,034 | 1,053 | 92,500 |
| 2025/04/15 | 1,040 | 1,054 | 1,034 | 1,034 | 60,000 |
| 2025/04/14 | 1,020 | 1,039 | 1,015 | 1,037 | 66,900 |
| 2025/04/11 | 960 | 1,017 | 960 | 1,017 | 105,000 |
| 2025/04/10 | 994 | 994 | 961 | 975 | 76,900 |
| 2025/04/09 | 981 | 981 | 925 | 949 | 104,700 |
| 2025/04/08 | 945 | 1,001 | 945 | 981 | 115,800 |
| 2025/04/07 | 931 | 933 | 882 | 894 | 221,900 |
| 2025/04/04 | 988 | 994 | 951 | 978 | 183,800 |
| 2025/04/03 | 1,012 | 1,032 | 1,000 | 1,002 | 121,000 |
| 2025/04/02 | 1,036 | 1,064 | 1,036 | 1,041 | 122,600 |
| 2025/04/01 | 1,010 | 1,054 | 994 | 1,037 | 397,400 |
| 2025/03/31 | 972 | 991 | 958 | 971 | 97,400 |
| 2025/03/28 | 980 | 987 | 980 | 980 | 15,800 |
| 2025/03/27 | 985 | 989 | 980 | 986 | 43,000 |
| 2025/03/26 | 988 | 989 | 983 | 987 | 24,900 |
| 2025/03/25 | 989 | 994 | 985 | 988 | 32,700 |
| 2025/03/24 | 986 | 989 | 981 | 981 | 27,300 |
| 2025/03/21 | 982 | 993 | 980 | 986 | 48,000 |
| 2025/03/19 | 981 | 991 | 976 | 982 | 38,800 |
| 2025/03/18 | 975 | 996 | 975 | 981 | 115,300 |
| 2025/03/17 | 978 | 978 | 966 | 968 | 50,800 |
| 2025/03/14 | 968 | 984 | 967 | 972 | 96,300 |
| 2025/03/13 | 1,001 | 1,015 | 950 | 977 | 667,300 |
| 2025/03/12 | 991 | 1,029 | 974 | 1,000 | 240,600 |
| 2025/03/11 | 971 | 995 | 968 | 994 | 78,300 |
| 2025/03/10 | 962 | 978 | 959 | 978 | 40,900 |
| 2025/03/07 | 960 | 971 | 960 | 965 | 16,700 |
| 2025/03/06 | 968 | 968 | 958 | 963 | 28,000 |
| 2025/03/05 | 946 | 954 | 937 | 954 | 17,800 |
| 2025/03/04 | 945 | 951 | 936 | 946 | 20,500 |
| 2025/03/03 | 935 | 946 | 935 | 945 | 72,100 |
| 2025/02/28 | 948 | 949 | 919 | 930 | 77,000 |
| 2025/02/27 | 933 | 957 | 933 | 957 | 26,600 |
| 2025/02/26 | 950 | 955 | 933 | 933 | 67,800 |
| 2025/02/25 | 951 | 957 | 950 | 950 | 37,900 |
| 2025/02/21 | 972 | 975 | 961 | 961 | 35,100 |
| 2025/02/20 | 980 | 980 | 970 | 972 | 32,500 |
| 2025/02/19 | 981 | 982 | 977 | 980 | 23,600 |
| 2025/02/18 | 975 | 982 | 975 | 981 | 30,000 |
| 2025/02/17 | 976 | 976 | 968 | 975 | 31,700 |
| 2025/02/14 | 977 | 979 | 965 | 976 | 35,600 |
| 2025/02/13 | 977 | 979 | 972 | 972 | 20,100 |
| 2025/02/12 | 972 | 984 | 971 | 973 | 52,300 |
| 2025/02/10 | 970 | 981 | 967 | 972 | 51,000 |
| 2025/02/07 | 972 | 976 | 969 | 969 | 28,000 |
| 2025/02/06 | 969 | 989 | 969 | 975 | 60,100 |
| 2025/02/05 | 961 | 967 | 950 | 967 | 73,900 |
| 2025/02/04 | 960 | 967 | 955 | 966 | 78,700 |
| 2025/02/03 | 951 | 962 | 947 | 950 | 149,900 |
| 2025/01/31 | 987 | 990 | 962 | 964 | 265,200 |
| 2025/01/30 | 998 | 1,009 | 989 | 995 | 454,500 |
| 2025/01/29 | 1,053 | 1,058 | 1,041 | 1,056 | 221,800 |
| 2025/01/28 | 1,043 | 1,054 | 1,039 | 1,045 | 116,300 |
| 2025/01/27 | 1,047 | 1,050 | 1,041 | 1,041 | 74,200 |
| 2025/01/24 | 1,045 | 1,046 | 1,037 | 1,045 | 65,000 |
| 2025/01/23 | 1,034 | 1,045 | 1,031 | 1,031 | 71,400 |
| 2025/01/22 | 1,035 | 1,039 | 1,025 | 1,030 | 50,600 |
| 2025/01/21 | 1,027 | 1,045 | 1,026 | 1,035 | 141,500 |
| 2025/01/20 | 1,002 | 1,018 | 999 | 1,018 | 131,300 |
| 2025/01/17 | 988 | 1,001 | 988 | 1,001 | 66,100 |
| 2025/01/16 | 999 | 1,005 | 986 | 992 | 94,100 |
| 2025/01/15 | 1,002 | 1,014 | 986 | 997 | 112,800 |
| 2025/01/14 | 1,016 | 1,020 | 997 | 1,003 | 139,400 |
| 2025/01/10 | 1,014 | 1,021 | 1,010 | 1,014 | 52,800 |
| 2025/01/09 | 1,021 | 1,023 | 1,009 | 1,011 | 96,700 |
| 2025/01/08 | 1,040 | 1,041 | 1,025 | 1,026 | 102,100 |
| 2025/01/07 | 1,062 | 1,067 | 1,045 | 1,050 | 99,500 |
| 2025/01/06 | 1,083 | 1,090 | 1,051 | 1,051 | 132,300 |