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
2026/05/19 1,026 1,046 1,025 1,026 31,700
2026/05/18 1,042 1,047 1,023 1,036 76,900
2026/05/15 1,028 1,048 1,028 1,042 42,800
2026/05/14 1,043 1,043 1,025 1,025 50,400
2026/05/13 1,031 1,045 1,031 1,040 33,300
2026/05/12 1,047 1,047 1,030 1,032 33,000
2026/05/11 1,042 1,046 1,033 1,040 51,000
2026/05/08 1,035 1,042 1,029 1,037 57,100
2026/05/07 1,025 1,035 1,024 1,031 56,300
2026/05/01 1,027 1,030 1,018 1,023 63,200
2026/04/30 1,053 1,053 1,026 1,029 72,300
2026/04/28 1,033 1,054 1,033 1,052 52,800
2026/04/27 1,040 1,042 1,032 1,033 33,300
2026/04/24 1,041 1,043 1,028 1,036 36,500
2026/04/23 1,048 1,048 1,030 1,038 63,500
2026/04/22 1,051 1,053 1,037 1,039 47,100
2026/04/21 1,066 1,069 1,051 1,051 42,300
2026/04/20 1,067 1,068 1,057 1,063 65,600
2026/04/17 1,063 1,075 1,058 1,061 62,100
2026/04/16 1,049 1,066 1,046 1,057 88,400
2026/04/15 1,060 1,069 1,038 1,045 188,400
2026/04/14 1,060 1,069 1,052 1,069 150,600
2026/04/13 1,033 1,052 1,026 1,051 194,800
2026/04/10 1,107 1,111 1,037 1,041 707,000
2026/04/09 1,218 1,221 1,127 1,129 409,000
2026/04/08 1,202 1,213 1,192 1,210 77,000
2026/04/07 1,191 1,198 1,173 1,173 37,700
2026/04/06 1,175 1,187 1,175 1,180 28,000
2026/04/03 1,190 1,196 1,172 1,175 92,700
2026/03/27 1,185 1,205 1,184 1,201 58,300
2026/03/26 1,202 1,204 1,180 1,186 58,100
2026/03/25 1,180 1,202 1,180 1,194 92,300
2026/03/24 1,171 1,177 1,157 1,175 79,400
2026/03/23 1,148 1,157 1,132 1,141 120,900
2026/03/19 1,183 1,198 1,175 1,178 85,700
2026/03/18 1,186 1,210 1,180 1,210 89,700
2026/03/17 1,163 1,188 1,160 1,176 115,800
2026/03/16 1,157 1,173 1,135 1,151 209,200
2026/03/13 1,179 1,185 1,146 1,168 649,700
2026/03/12 1,280 1,291 1,258 1,269 167,300
2026/03/11 1,298 1,316 1,290 1,292 54,600
2026/03/10 1,261 1,280 1,244 1,278 96,200
2026/03/09 1,220 1,246 1,220 1,241 125,200
2026/03/06 1,310 1,314 1,276 1,280 72,300
2026/03/05 1,311 1,343 1,310 1,328 81,500
2026/03/04 1,300 1,308 1,244 1,252 173,100
2026/03/03 1,345 1,349 1,314 1,317 152,600
2026/03/02 1,318 1,341 1,301 1,341 131,000
2026/02/27 1,292 1,355 1,291 1,354 231,700
2026/02/26 1,278 1,302 1,278 1,286 95,200
2026/02/25 1,282 1,284 1,267 1,267 54,900
2026/02/24 1,274 1,284 1,253 1,280 80,500
2026/02/20 1,264 1,273 1,252 1,271 53,100
2026/02/19 1,276 1,278 1,260 1,270 60,600
2026/02/18 1,255 1,270 1,255 1,270 49,100
2026/02/17 1,245 1,253 1,231 1,250 67,500
2026/02/16 1,219 1,240 1,213 1,240 62,000
2026/02/13 1,222 1,228 1,203 1,211 94,900
2026/02/12 1,221 1,227 1,212 1,224 53,300
2026/02/10 1,205 1,236 1,205 1,221 84,000
2026/02/09 1,197 1,201 1,176 1,197 81,500
2026/02/06 1,183 1,197 1,169 1,197 79,700
2026/02/05 1,188 1,204 1,178 1,188 134,000
2026/02/04 1,182 1,187 1,173 1,180 81,800
2026/02/03 1,175 1,193 1,162 1,177 119,100
2026/02/02 1,176 1,190 1,152 1,154 153,700
2026/01/30 1,192 1,207 1,167 1,176 216,500
2026/01/29 1,211 1,229 1,189 1,211 398,700
2026/01/28 1,336 1,338 1,322 1,326 168,200
2026/01/27 1,338 1,341 1,334 1,341 60,400
2026/01/26 1,344 1,354 1,335 1,335 113,400
2026/01/23 1,321 1,350 1,320 1,350 93,000
2026/01/22 1,330 1,340 1,319 1,319 92,900
2026/01/21 1,315 1,325 1,311 1,325 56,100
2026/01/20 1,320 1,323 1,311 1,323 64,100
2026/01/19 1,306 1,318 1,304 1,315 92,200
2026/01/16 1,311 1,311 1,287 1,305 99,700
2026/01/15 1,310 1,320 1,283 1,302 173,700
2026/01/14 1,279 1,296 1,273 1,289 83,500
2026/01/13 1,300 1,300 1,276 1,280 106,700
2026/01/09 1,281 1,296 1,281 1,286 90,000
2026/01/08 1,279 1,289 1,271 1,276 121,700
2026/01/07 1,279 1,290 1,262 1,262 135,700
2026/01/06 1,283 1,295 1,277 1,277 109,100
2026/01/05 1,305 1,310 1,276 1,281 209,000

このページの先頭へ