伯東(7433)の株価時系列情報
伯東(7433)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 |
|---|---|---|---|---|---|
| 2026/01/16 | 4,025 | 4,085 | 3,975 | 4,000 | 86,400 |
| 2026/01/15 | 3,975 | 4,035 | 3,975 | 4,025 | 69,700 |
| 2026/01/14 | 3,955 | 3,995 | 3,930 | 3,975 | 67,900 |
| 2026/01/13 | 3,965 | 3,975 | 3,930 | 3,930 | 76,500 |
| 2026/01/09 | 3,920 | 3,960 | 3,910 | 3,945 | 68,500 |
| 2026/01/08 | 3,920 | 3,940 | 3,885 | 3,885 | 60,200 |
| 2026/01/07 | 3,930 | 3,950 | 3,915 | 3,920 | 63,800 |
| 2026/01/06 | 3,945 | 3,955 | 3,920 | 3,925 | 50,700 |
| 2026/01/05 | 3,925 | 3,945 | 3,905 | 3,940 | 49,300 |
| 2025/12/30 | 3,965 | 3,965 | 3,915 | 3,915 | 34,100 |
| 2025/12/29 | 3,915 | 3,965 | 3,910 | 3,955 | 53,600 |
| 2025/12/26 | 3,925 | 3,925 | 3,895 | 3,915 | 48,600 |
| 2025/12/25 | 3,925 | 3,930 | 3,900 | 3,915 | 45,000 |
| 2025/12/24 | 3,905 | 3,930 | 3,895 | 3,900 | 35,800 |
| 2025/12/23 | 3,910 | 3,930 | 3,900 | 3,925 | 49,700 |
| 2025/12/22 | 3,865 | 3,910 | 3,855 | 3,905 | 86,700 |
| 2025/12/19 | 3,860 | 3,880 | 3,840 | 3,865 | 63,800 |
| 2025/12/18 | 3,815 | 3,860 | 3,815 | 3,860 | 43,200 |
| 2025/12/17 | 3,850 | 3,850 | 3,810 | 3,825 | 41,800 |
| 2025/12/16 | 3,900 | 3,900 | 3,850 | 3,855 | 34,500 |
| 2025/12/15 | 3,860 | 3,900 | 3,850 | 3,900 | 43,600 |
| 2025/12/12 | 3,890 | 3,900 | 3,860 | 3,880 | 36,700 |
| 2025/12/11 | 3,950 | 3,950 | 3,845 | 3,855 | 62,400 |
| 2025/12/10 | 3,920 | 3,945 | 3,900 | 3,910 | 44,300 |
| 2025/12/09 | 3,890 | 3,920 | 3,890 | 3,905 | 50,000 |
| 2025/12/08 | 3,875 | 3,900 | 3,850 | 3,900 | 44,300 |
| 2025/12/05 | 3,860 | 3,875 | 3,840 | 3,875 | 29,700 |
| 2025/12/04 | 3,830 | 3,880 | 3,830 | 3,880 | 29,700 |
| 2025/12/03 | 3,840 | 3,870 | 3,815 | 3,840 | 75,400 |
| 2025/12/02 | 3,870 | 3,880 | 3,815 | 3,820 | 33,200 |
| 2025/12/01 | 3,925 | 3,925 | 3,875 | 3,880 | 43,500 |
| 2025/11/28 | 3,890 | 3,920 | 3,880 | 3,920 | 51,800 |
| 2025/11/27 | 3,865 | 3,880 | 3,850 | 3,860 | 49,500 |
| 2025/11/26 | 3,875 | 3,900 | 3,850 | 3,865 | 52,100 |
| 2025/11/25 | 3,870 | 3,875 | 3,845 | 3,850 | 38,100 |
| 2025/11/21 | 3,770 | 3,880 | 3,770 | 3,845 | 76,100 |
| 2025/11/20 | 3,785 | 3,820 | 3,770 | 3,810 | 45,200 |
| 2025/11/19 | 3,785 | 3,795 | 3,740 | 3,750 | 37,600 |
| 2025/11/18 | 3,790 | 3,795 | 3,760 | 3,760 | 46,100 |
| 2025/11/17 | 3,840 | 3,850 | 3,800 | 3,805 | 40,800 |
| 2025/11/14 | 3,840 | 3,855 | 3,825 | 3,840 | 23,800 |
| 2025/11/13 | 3,865 | 3,875 | 3,840 | 3,855 | 49,500 |
| 2025/11/12 | 3,850 | 3,880 | 3,845 | 3,865 | 57,100 |
| 2025/11/11 | 3,850 | 3,855 | 3,810 | 3,845 | 38,100 |
| 2025/11/10 | 3,815 | 3,845 | 3,800 | 3,845 | 56,200 |
| 2025/11/07 | 3,775 | 3,815 | 3,765 | 3,815 | 36,600 |
| 2025/11/06 | 3,780 | 3,820 | 3,755 | 3,800 | 49,500 |
| 2025/11/05 | 3,750 | 3,775 | 3,680 | 3,775 | 95,300 |
| 2025/11/04 | 3,835 | 3,880 | 3,770 | 3,775 | 75,000 |
| 2025/10/31 | 3,795 | 3,870 | 3,785 | 3,860 | 115,400 |
| 2025/10/30 | 3,740 | 3,750 | 3,725 | 3,735 | 184,700 |
| 2025/10/29 | 3,795 | 3,795 | 3,735 | 3,740 | 65,500 |
| 2025/10/28 | 3,835 | 3,860 | 3,800 | 3,800 | 76,500 |
| 2025/10/27 | 3,850 | 3,875 | 3,825 | 3,870 | 75,200 |
| 2025/10/24 | 3,825 | 3,840 | 3,805 | 3,820 | 44,100 |
| 2025/10/23 | 3,805 | 3,845 | 3,795 | 3,825 | 41,800 |
| 2025/10/22 | 3,820 | 3,830 | 3,805 | 3,805 | 72,200 |
| 2025/10/21 | 3,835 | 3,850 | 3,810 | 3,810 | 47,900 |
| 2025/10/20 | 3,800 | 3,835 | 3,795 | 3,835 | 43,900 |
| 2025/10/17 | 3,790 | 3,790 | 3,750 | 3,770 | 35,100 |
| 2025/10/16 | 3,760 | 3,790 | 3,760 | 3,775 | 31,500 |
| 2025/10/15 | 3,755 | 3,790 | 3,750 | 3,780 | 39,700 |
| 2025/10/14 | 3,690 | 3,760 | 3,690 | 3,730 | 67,200 |
| 2025/10/10 | 3,790 | 3,790 | 3,735 | 3,750 | 62,600 |
| 2025/10/09 | 3,830 | 3,855 | 3,795 | 3,795 | 55,800 |
| 2025/10/08 | 3,900 | 3,935 | 3,820 | 3,820 | 72,200 |
| 2025/10/07 | 3,895 | 3,940 | 3,890 | 3,930 | 57,300 |
| 2025/10/06 | 3,930 | 3,935 | 3,880 | 3,880 | 78,200 |
| 2025/10/03 | 3,805 | 3,845 | 3,805 | 3,815 | 39,700 |
| 2025/10/02 | 3,800 | 3,835 | 3,780 | 3,815 | 46,900 |
| 2025/10/01 | 3,875 | 3,875 | 3,785 | 3,790 | 64,800 |
| 2025/09/30 | 3,925 | 3,930 | 3,855 | 3,870 | 80,800 |
| 2025/09/29 | 3,970 | 3,985 | 3,925 | 3,930 | 104,200 |
| 2025/09/26 | 4,050 | 4,095 | 4,040 | 4,075 | 106,100 |
| 2025/09/25 | 4,080 | 4,090 | 4,045 | 4,045 | 78,100 |
| 2025/09/24 | 4,080 | 4,095 | 4,050 | 4,065 | 87,500 |
| 2025/09/22 | 4,030 | 4,100 | 4,020 | 4,095 | 96,800 |
| 2025/09/19 | 4,070 | 4,080 | 4,025 | 4,040 | 72,800 |
| 2025/09/18 | 4,040 | 4,060 | 4,025 | 4,055 | 29,400 |
| 2025/09/17 | 4,080 | 4,100 | 4,030 | 4,040 | 65,100 |
| 2025/09/16 | 4,040 | 4,105 | 4,040 | 4,105 | 57,900 |
| 2025/09/12 | 4,050 | 4,060 | 4,030 | 4,035 | 50,500 |
| 2025/09/11 | 4,050 | 4,055 | 4,015 | 4,035 | 34,600 |
| 2025/09/10 | 4,035 | 4,045 | 4,010 | 4,030 | 48,600 |
| 2025/09/09 | 4,075 | 4,080 | 4,025 | 4,030 | 70,600 |
| 2025/09/08 | 4,090 | 4,100 | 4,055 | 4,075 | 52,200 |
| 2025/09/05 | 4,020 | 4,060 | 4,010 | 4,055 | 55,200 |
| 2025/09/04 | 4,000 | 4,020 | 3,990 | 4,000 | 30,100 |
| 2025/09/03 | 3,975 | 4,020 | 3,975 | 4,000 | 44,500 |
| 2025/09/02 | 3,965 | 4,030 | 3,955 | 3,975 | 80,500 |
| 2025/09/01 | 3,955 | 3,960 | 3,905 | 3,940 | 66,700 |
| 2025/08/29 | 3,950 | 3,995 | 3,945 | 3,955 | 62,800 |
| 2025/08/28 | 3,925 | 3,960 | 3,920 | 3,950 | 47,100 |
| 2025/08/27 | 3,905 | 3,930 | 3,890 | 3,910 | 36,300 |
| 2025/08/26 | 3,940 | 3,940 | 3,895 | 3,905 | 44,100 |
| 2025/08/25 | 3,915 | 3,950 | 3,915 | 3,925 | 61,800 |
| 2025/08/22 | 3,855 | 3,895 | 3,850 | 3,895 | 44,500 |
| 2025/08/21 | 3,885 | 3,885 | 3,840 | 3,865 | 52,900 |
| 2025/08/20 | 3,860 | 3,880 | 3,850 | 3,870 | 50,600 |
| 2025/08/19 | 3,825 | 3,870 | 3,825 | 3,865 | 50,700 |
| 2025/08/18 | 3,835 | 3,845 | 3,820 | 3,825 | 51,100 |
| 2025/08/15 | 3,830 | 3,850 | 3,820 | 3,840 | 36,800 |
| 2025/08/14 | 3,845 | 3,865 | 3,825 | 3,830 | 67,700 |
| 2025/08/13 | 3,850 | 3,885 | 3,830 | 3,860 | 78,900 |
| 2025/08/12 | 3,800 | 3,835 | 3,790 | 3,835 | 79,900 |
| 2025/08/08 | 3,765 | 3,815 | 3,765 | 3,805 | 75,700 |
| 2025/08/07 | 3,755 | 3,780 | 3,750 | 3,765 | 38,600 |
| 2025/08/06 | 3,760 | 3,795 | 3,760 | 3,775 | 48,100 |
| 2025/08/05 | 3,765 | 3,780 | 3,755 | 3,755 | 48,400 |
| 2025/08/04 | 3,750 | 3,800 | 3,745 | 3,760 | 62,300 |
| 2025/08/01 | 3,725 | 3,800 | 3,670 | 3,800 | 186,500 |
| 2025/07/31 | 3,795 | 3,830 | 3,785 | 3,815 | 68,100 |
| 2025/07/30 | 3,780 | 3,820 | 3,780 | 3,795 | 49,400 |
| 2025/07/29 | 3,805 | 3,815 | 3,780 | 3,800 | 63,700 |
| 2025/07/28 | 3,810 | 3,855 | 3,795 | 3,820 | 82,600 |
| 2025/07/25 | 3,800 | 3,810 | 3,780 | 3,800 | 56,400 |
| 2025/07/24 | 3,775 | 3,810 | 3,770 | 3,795 | 55,900 |
| 2025/07/23 | 3,740 | 3,780 | 3,725 | 3,750 | 95,000 |
| 2025/07/22 | 3,720 | 3,720 | 3,670 | 3,695 | 51,300 |
| 2025/07/18 | 3,700 | 3,730 | 3,695 | 3,705 | 43,200 |
| 2025/07/17 | 3,700 | 3,705 | 3,670 | 3,700 | 42,700 |
| 2025/07/16 | 3,780 | 3,785 | 3,715 | 3,715 | 51,300 |
| 2025/07/15 | 3,795 | 3,805 | 3,775 | 3,780 | 35,900 |
| 2025/07/14 | 3,770 | 3,805 | 3,765 | 3,790 | 61,800 |
| 2025/07/11 | 3,725 | 3,795 | 3,725 | 3,780 | 86,700 |
| 2025/07/10 | 3,715 | 3,725 | 3,680 | 3,710 | 70,900 |
| 2025/07/09 | 3,670 | 3,735 | 3,665 | 3,700 | 80,000 |
| 2025/07/08 | 3,590 | 3,650 | 3,590 | 3,635 | 64,100 |
| 2025/07/07 | 3,655 | 3,655 | 3,590 | 3,590 | 63,400 |
| 2025/07/04 | 3,670 | 3,695 | 3,645 | 3,645 | 38,100 |
| 2025/07/03 | 3,625 | 3,680 | 3,615 | 3,675 | 48,600 |
| 2025/07/02 | 3,610 | 3,655 | 3,610 | 3,630 | 44,700 |
| 2025/07/01 | 3,665 | 3,685 | 3,605 | 3,620 | 77,400 |
| 2025/06/30 | 3,650 | 3,710 | 3,645 | 3,680 | 75,300 |
| 2025/06/27 | 3,610 | 3,640 | 3,595 | 3,625 | 60,100 |
| 2025/06/26 | 3,560 | 3,605 | 3,550 | 3,585 | 59,700 |
| 2025/06/25 | 3,545 | 3,550 | 3,510 | 3,550 | 81,600 |
| 2025/06/24 | 3,570 | 3,570 | 3,535 | 3,540 | 46,400 |
| 2025/06/23 | 3,570 | 3,575 | 3,525 | 3,530 | 59,100 |
| 2025/06/20 | 3,595 | 3,615 | 3,575 | 3,575 | 67,600 |
| 2025/06/19 | 3,645 | 3,650 | 3,590 | 3,605 | 64,700 |
| 2025/06/18 | 3,630 | 3,665 | 3,625 | 3,645 | 52,300 |
| 2025/06/17 | 3,600 | 3,645 | 3,590 | 3,640 | 52,100 |
| 2025/06/16 | 3,600 | 3,630 | 3,600 | 3,600 | 51,100 |
| 2025/06/13 | 3,660 | 3,660 | 3,595 | 3,595 | 94,400 |
| 2025/06/12 | 3,700 | 3,715 | 3,655 | 3,660 | 77,100 |
| 2025/06/11 | 3,720 | 3,725 | 3,695 | 3,700 | 55,300 |
| 2025/06/10 | 3,710 | 3,760 | 3,700 | 3,705 | 70,800 |
| 2025/06/09 | 3,755 | 3,775 | 3,700 | 3,700 | 68,000 |
| 2025/06/06 | 3,775 | 3,795 | 3,755 | 3,755 | 55,700 |
| 2025/06/05 | 3,820 | 3,820 | 3,760 | 3,765 | 71,400 |
| 2025/06/04 | 3,815 | 3,850 | 3,795 | 3,825 | 86,400 |
| 2025/06/03 | 3,865 | 3,870 | 3,800 | 3,800 | 54,600 |
| 2025/06/02 | 3,860 | 3,890 | 3,845 | 3,855 | 75,800 |
| 2025/05/30 | 3,885 | 3,910 | 3,845 | 3,895 | 417,600 |
| 2025/05/29 | 3,925 | 3,955 | 3,895 | 3,895 | 286,200 |
| 2025/05/28 | 3,795 | 3,930 | 3,795 | 3,915 | 353,000 |
| 2025/05/27 | 3,785 | 3,800 | 3,735 | 3,770 | 109,200 |
| 2025/05/26 | 3,755 | 3,790 | 3,730 | 3,785 | 102,200 |
| 2025/05/23 | 3,755 | 3,775 | 3,700 | 3,765 | 101,900 |
| 2025/05/22 | 3,680 | 3,775 | 3,635 | 3,765 | 120,400 |
| 2025/05/21 | 3,770 | 3,775 | 3,690 | 3,720 | 143,300 |
| 2025/05/20 | 3,820 | 3,830 | 3,745 | 3,760 | 60,600 |
| 2025/05/19 | 3,820 | 3,855 | 3,780 | 3,825 | 63,700 |
| 2025/05/16 | 3,850 | 3,860 | 3,805 | 3,825 | 76,200 |
| 2025/05/15 | 3,890 | 3,915 | 3,820 | 3,850 | 80,100 |
| 2025/05/14 | 3,875 | 3,925 | 3,825 | 3,905 | 115,500 |
| 2025/05/13 | 3,790 | 3,855 | 3,750 | 3,825 | 113,200 |
| 2025/05/12 | 3,725 | 3,775 | 3,700 | 3,750 | 96,600 |
| 2025/05/09 | 3,785 | 3,790 | 3,705 | 3,725 | 77,700 |
| 2025/05/08 | 3,725 | 3,765 | 3,690 | 3,745 | 94,900 |
| 2025/05/07 | 3,825 | 3,825 | 3,705 | 3,740 | 127,100 |
| 2025/05/02 | 3,840 | 3,925 | 3,780 | 3,830 | 121,900 |
| 2025/05/01 | 3,795 | 3,860 | 3,745 | 3,835 | 164,700 |
| 2025/04/30 | 4,065 | 4,065 | 3,915 | 3,915 | 127,800 |
| 2025/04/28 | 4,035 | 4,070 | 4,030 | 4,065 | 165,500 |
| 2025/04/25 | 3,995 | 4,035 | 3,985 | 4,025 | 53,900 |
| 2025/04/24 | 3,950 | 4,005 | 3,950 | 3,970 | 34,400 |
| 2025/04/23 | 3,950 | 3,970 | 3,930 | 3,950 | 52,100 |
| 2025/04/22 | 3,820 | 3,910 | 3,820 | 3,885 | 45,000 |
| 2025/04/21 | 3,870 | 3,880 | 3,825 | 3,855 | 42,100 |
| 2025/04/18 | 3,850 | 3,890 | 3,845 | 3,870 | 37,000 |
| 2025/04/17 | 3,830 | 3,870 | 3,825 | 3,830 | 58,100 |
| 2025/04/16 | 3,945 | 3,955 | 3,855 | 3,865 | 75,000 |
| 2025/04/15 | 3,985 | 3,985 | 3,930 | 3,940 | 57,900 |
| 2025/04/14 | 3,895 | 3,990 | 3,875 | 3,970 | 89,900 |
| 2025/04/11 | 3,800 | 3,845 | 3,690 | 3,825 | 138,200 |
| 2025/04/10 | 3,900 | 3,915 | 3,775 | 3,840 | 145,900 |
| 2025/04/09 | 3,640 | 3,655 | 3,550 | 3,595 | 135,800 |
| 2025/04/08 | 3,610 | 3,770 | 3,610 | 3,710 | 150,800 |
| 2025/04/07 | 3,380 | 3,500 | 3,330 | 3,435 | 191,700 |
| 2025/04/04 | 3,880 | 3,880 | 3,660 | 3,705 | 199,800 |
| 2025/04/03 | 3,950 | 4,015 | 3,920 | 3,975 | 164,700 |
| 2025/04/02 | 4,075 | 4,080 | 4,025 | 4,050 | 115,500 |
| 2025/04/01 | 4,145 | 4,155 | 4,065 | 4,075 | 115,300 |
| 2025/03/31 | 4,220 | 4,220 | 4,115 | 4,115 | 114,300 |
| 2025/03/28 | 4,265 | 4,370 | 4,250 | 4,275 | 144,900 |
| 2025/03/27 | 4,415 | 4,440 | 4,405 | 4,435 | 123,300 |
| 2025/03/26 | 4,450 | 4,450 | 4,415 | 4,415 | 130,600 |
| 2025/03/25 | 4,465 | 4,475 | 4,425 | 4,425 | 114,200 |