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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,970 | 5,010 | 4,940 | 4,980 | 62,900 |
| 2024/07/25 | 4,950 | 4,955 | 4,905 | 4,930 | 197,500 |
| 2024/07/24 | 5,100 | 5,100 | 5,000 | 5,000 | 88,100 |
| 2024/07/23 | 5,100 | 5,110 | 5,060 | 5,080 | 61,500 |
| 2024/07/22 | 5,120 | 5,120 | 5,030 | 5,060 | 150,500 |
| 2024/07/19 | 5,180 | 5,180 | 5,100 | 5,130 | 53,700 |
| 2024/07/18 | 5,180 | 5,220 | 5,160 | 5,160 | 61,000 |
| 2024/07/17 | 5,230 | 5,250 | 5,190 | 5,190 | 30,600 |
| 2024/07/16 | 5,200 | 5,250 | 5,180 | 5,220 | 59,200 |
| 2024/07/12 | 5,150 | 5,190 | 5,140 | 5,180 | 37,800 |
| 2024/07/11 | 5,150 | 5,180 | 5,130 | 5,170 | 36,300 |
| 2024/07/10 | 5,140 | 5,150 | 5,100 | 5,140 | 51,600 |
| 2024/07/09 | 5,170 | 5,190 | 5,120 | 5,140 | 51,500 |
| 2024/07/08 | 5,280 | 5,280 | 5,170 | 5,170 | 48,600 |
| 2024/07/05 | 5,300 | 5,300 | 5,220 | 5,230 | 46,500 |
| 2024/07/04 | 5,240 | 5,290 | 5,230 | 5,290 | 36,700 |
| 2024/07/03 | 5,210 | 5,240 | 5,200 | 5,240 | 40,500 |
| 2024/07/02 | 5,170 | 5,220 | 5,160 | 5,220 | 49,800 |
| 2024/07/01 | 5,160 | 5,220 | 5,150 | 5,170 | 57,800 |
| 2024/06/28 | 5,150 | 5,150 | 5,100 | 5,140 | 70,700 |
| 2024/06/27 | 5,090 | 5,150 | 5,090 | 5,130 | 56,800 |
| 2024/06/26 | 5,140 | 5,140 | 5,090 | 5,130 | 37,400 |
| 2024/06/25 | 5,070 | 5,120 | 5,060 | 5,100 | 52,000 |
| 2024/06/24 | 5,130 | 5,130 | 5,060 | 5,070 | 68,700 |
| 2024/06/21 | 5,170 | 5,170 | 5,100 | 5,100 | 41,700 |
| 2024/06/20 | 5,130 | 5,170 | 5,090 | 5,160 | 42,700 |
| 2024/06/19 | 5,110 | 5,140 | 5,110 | 5,130 | 33,100 |
| 2024/06/18 | 5,130 | 5,140 | 5,080 | 5,090 | 29,600 |
| 2024/06/17 | 5,190 | 5,200 | 5,080 | 5,120 | 41,400 |
| 2024/06/14 | 5,120 | 5,210 | 5,100 | 5,190 | 86,400 |
| 2024/06/13 | 5,150 | 5,150 | 5,080 | 5,110 | 35,400 |
| 2024/06/12 | 5,130 | 5,150 | 5,110 | 5,130 | 32,600 |
| 2024/06/11 | 5,120 | 5,140 | 5,100 | 5,120 | 50,400 |
| 2024/06/10 | 5,080 | 5,120 | 5,080 | 5,120 | 38,000 |
| 2024/06/07 | 5,070 | 5,100 | 5,050 | 5,100 | 42,600 |
| 2024/06/06 | 5,090 | 5,090 | 5,030 | 5,050 | 44,200 |
| 2024/06/05 | 5,120 | 5,120 | 5,050 | 5,070 | 67,900 |
| 2024/06/04 | 5,120 | 5,120 | 5,090 | 5,110 | 40,300 |
| 2024/06/03 | 5,100 | 5,120 | 5,090 | 5,120 | 38,600 |
| 2024/05/31 | 5,050 | 5,090 | 5,050 | 5,080 | 114,000 |
| 2024/05/30 | 5,020 | 5,070 | 5,000 | 5,050 | 99,800 |
| 2024/05/29 | 5,110 | 5,120 | 5,040 | 5,050 | 86,900 |
| 2024/05/28 | 5,170 | 5,180 | 5,110 | 5,110 | 58,000 |
| 2024/05/27 | 5,110 | 5,150 | 5,110 | 5,150 | 49,100 |
| 2024/05/24 | 5,090 | 5,130 | 5,070 | 5,130 | 37,200 |
| 2024/05/23 | 5,110 | 5,120 | 5,060 | 5,100 | 63,100 |
| 2024/05/22 | 5,120 | 5,130 | 5,100 | 5,110 | 46,700 |
| 2024/05/21 | 5,090 | 5,150 | 5,090 | 5,110 | 52,000 |
| 2024/05/20 | 5,060 | 5,090 | 5,050 | 5,080 | 56,500 |
| 2024/05/17 | 5,010 | 5,070 | 5,000 | 5,050 | 63,500 |
| 2024/05/16 | 5,060 | 5,070 | 5,000 | 5,020 | 143,500 |
| 2024/05/15 | 5,070 | 5,090 | 5,040 | 5,060 | 75,500 |
| 2024/05/14 | 5,060 | 5,110 | 5,050 | 5,070 | 84,100 |
| 2024/05/13 | 5,090 | 5,090 | 5,050 | 5,060 | 83,400 |
| 2024/05/10 | 5,150 | 5,170 | 5,070 | 5,080 | 119,500 |
| 2024/05/09 | 5,160 | 5,170 | 5,120 | 5,170 | 64,700 |
| 2024/05/08 | 5,190 | 5,200 | 5,150 | 5,150 | 89,500 |
| 2024/05/07 | 5,100 | 5,180 | 5,100 | 5,160 | 103,700 |
| 2024/05/02 | 5,130 | 5,160 | 5,090 | 5,090 | 119,200 |
| 2024/05/01 | 5,230 | 5,230 | 5,030 | 5,120 | 427,400 |
| 2024/04/30 | 5,510 | 5,520 | 5,430 | 5,460 | 76,500 |
| 2024/04/26 | 5,410 | 5,490 | 5,410 | 5,480 | 65,100 |
| 2024/04/25 | 5,430 | 5,470 | 5,430 | 5,430 | 48,700 |
| 2024/04/24 | 5,410 | 5,470 | 5,400 | 5,460 | 73,800 |
| 2024/04/23 | 5,410 | 5,420 | 5,330 | 5,360 | 70,400 |
| 2024/04/22 | 5,350 | 5,400 | 5,320 | 5,380 | 88,500 |
| 2024/04/19 | 5,420 | 5,440 | 5,270 | 5,300 | 160,300 |
| 2024/04/18 | 5,420 | 5,470 | 5,370 | 5,470 | 59,600 |
| 2024/04/17 | 5,380 | 5,440 | 5,340 | 5,390 | 91,400 |
| 2024/04/16 | 5,400 | 5,430 | 5,350 | 5,350 | 97,300 |
| 2024/04/15 | 5,440 | 5,450 | 5,400 | 5,450 | 61,800 |
| 2024/04/12 | 5,510 | 5,510 | 5,440 | 5,460 | 54,100 |
| 2024/04/11 | 5,500 | 5,520 | 5,470 | 5,500 | 69,200 |
| 2024/04/10 | 5,520 | 5,540 | 5,490 | 5,510 | 58,100 |
| 2024/04/09 | 5,500 | 5,530 | 5,470 | 5,500 | 67,400 |
| 2024/04/08 | 5,490 | 5,500 | 5,440 | 5,470 | 59,000 |
| 2024/04/05 | 5,400 | 5,470 | 5,390 | 5,470 | 73,900 |
| 2024/04/04 | 5,510 | 5,520 | 5,460 | 5,470 | 71,000 |
| 2024/04/03 | 5,340 | 5,520 | 5,310 | 5,460 | 138,900 |
| 2024/04/02 | 5,620 | 5,620 | 5,420 | 5,420 | 164,300 |
| 2024/04/01 | 5,680 | 5,680 | 5,560 | 5,600 | 111,000 |
| 2024/03/29 | 5,630 | 5,670 | 5,560 | 5,640 | 123,400 |
| 2024/03/28 | 5,710 | 5,730 | 5,560 | 5,560 | 355,000 |
| 2024/03/27 | 5,950 | 5,950 | 5,880 | 5,900 | 196,500 |
| 2024/03/26 | 5,840 | 5,930 | 5,840 | 5,930 | 98,100 |
| 2024/03/25 | 5,900 | 5,910 | 5,850 | 5,870 | 105,500 |
| 2024/03/22 | 5,930 | 5,930 | 5,860 | 5,890 | 95,200 |
| 2024/03/21 | 5,920 | 5,940 | 5,880 | 5,910 | 98,500 |
| 2024/03/19 | 5,800 | 5,850 | 5,750 | 5,840 | 93,700 |
| 2024/03/18 | 5,720 | 5,790 | 5,710 | 5,790 | 84,300 |
| 2024/03/15 | 5,630 | 5,730 | 5,620 | 5,690 | 97,700 |
| 2024/03/14 | 5,650 | 5,710 | 5,600 | 5,690 | 95,600 |
| 2024/03/13 | 5,780 | 5,800 | 5,650 | 5,670 | 92,600 |
| 2024/03/12 | 5,670 | 5,730 | 5,570 | 5,710 | 135,100 |
| 2024/03/11 | 5,830 | 5,830 | 5,680 | 5,720 | 233,100 |
| 2024/03/08 | 5,860 | 5,950 | 5,860 | 5,900 | 68,700 |
| 2024/03/07 | 5,930 | 5,940 | 5,860 | 5,860 | 70,400 |
| 2024/03/06 | 5,860 | 5,910 | 5,840 | 5,900 | 59,900 |
| 2024/03/05 | 5,850 | 5,940 | 5,830 | 5,900 | 89,200 |
| 2024/03/04 | 6,000 | 6,000 | 5,880 | 5,880 | 122,400 |
| 2024/03/01 | 5,970 | 6,060 | 5,960 | 5,980 | 127,700 |
| 2024/02/29 | 5,870 | 5,950 | 5,840 | 5,910 | 96,000 |
| 2024/02/28 | 5,910 | 5,960 | 5,860 | 5,860 | 85,700 |
| 2024/02/27 | 5,950 | 5,990 | 5,910 | 5,910 | 120,400 |
| 2024/02/26 | 6,040 | 6,050 | 5,880 | 5,880 | 207,200 |
| 2024/02/22 | 6,060 | 6,080 | 6,000 | 6,030 | 112,500 |
| 2024/02/21 | 6,000 | 6,000 | 5,950 | 5,980 | 71,700 |
| 2024/02/20 | 5,940 | 5,980 | 5,900 | 5,950 | 88,500 |
| 2024/02/19 | 5,900 | 5,910 | 5,830 | 5,900 | 64,700 |
| 2024/02/16 | 5,910 | 5,950 | 5,870 | 5,890 | 83,400 |
| 2024/02/15 | 6,000 | 6,000 | 5,810 | 5,870 | 138,400 |
| 2024/02/14 | 5,930 | 6,030 | 5,920 | 5,960 | 111,500 |
| 2024/02/13 | 5,920 | 5,960 | 5,850 | 5,950 | 128,600 |
| 2024/02/09 | 5,850 | 5,940 | 5,840 | 5,860 | 113,700 |
| 2024/02/08 | 5,820 | 5,870 | 5,780 | 5,850 | 90,700 |
| 2024/02/07 | 5,760 | 5,840 | 5,760 | 5,820 | 92,200 |
| 2024/02/06 | 5,780 | 5,860 | 5,750 | 5,800 | 104,400 |
| 2024/02/05 | 5,900 | 5,930 | 5,770 | 5,800 | 216,000 |
| 2024/02/02 | 6,000 | 6,000 | 5,840 | 5,880 | 183,500 |
| 2024/02/01 | 5,900 | 6,030 | 5,850 | 5,960 | 256,600 |
| 2024/01/31 | 6,120 | 6,170 | 6,090 | 6,150 | 108,700 |
| 2024/01/30 | 6,090 | 6,170 | 6,080 | 6,110 | 80,100 |
| 2024/01/29 | 6,020 | 6,120 | 6,020 | 6,090 | 78,700 |
| 2024/01/26 | 6,110 | 6,110 | 5,990 | 6,010 | 140,400 |
| 2024/01/25 | 6,080 | 6,160 | 6,040 | 6,120 | 109,700 |
| 2024/01/24 | 6,080 | 6,120 | 6,040 | 6,060 | 113,700 |
| 2024/01/23 | 6,150 | 6,180 | 6,090 | 6,100 | 152,500 |
| 2024/01/22 | 6,210 | 6,230 | 6,140 | 6,170 | 110,500 |
| 2024/01/19 | 6,240 | 6,260 | 6,170 | 6,170 | 112,100 |
| 2024/01/18 | 6,100 | 6,190 | 6,080 | 6,150 | 119,400 |
| 2024/01/17 | 6,140 | 6,280 | 6,110 | 6,110 | 209,900 |
| 2024/01/16 | 6,090 | 6,110 | 6,000 | 6,100 | 144,600 |
| 2024/01/15 | 5,820 | 6,050 | 5,810 | 6,040 | 195,700 |
| 2024/01/12 | 5,900 | 5,920 | 5,840 | 5,870 | 122,500 |
| 2024/01/11 | 5,800 | 5,920 | 5,790 | 5,900 | 215,500 |
| 2024/01/10 | 5,710 | 5,800 | 5,700 | 5,740 | 146,400 |
| 2024/01/09 | 5,650 | 5,730 | 5,630 | 5,670 | 206,900 |
| 2024/01/05 | 5,610 | 5,630 | 5,560 | 5,600 | 155,400 |
| 2024/01/04 | 5,420 | 5,580 | 5,390 | 5,580 | 191,700 |
| 2023/12/29 | 5,430 | 5,470 | 5,410 | 5,430 | 95,600 |
| 2023/12/28 | 5,380 | 5,430 | 5,370 | 5,430 | 102,600 |
| 2023/12/27 | 5,320 | 5,370 | 5,320 | 5,360 | 108,300 |
| 2023/12/26 | 5,290 | 5,320 | 5,280 | 5,310 | 64,900 |
| 2023/12/25 | 5,320 | 5,330 | 5,280 | 5,300 | 39,200 |
| 2023/12/22 | 5,340 | 5,340 | 5,280 | 5,300 | 63,200 |
| 2023/12/21 | 5,330 | 5,370 | 5,270 | 5,280 | 173,300 |
| 2023/12/20 | 5,360 | 5,430 | 5,340 | 5,390 | 113,200 |
| 2023/12/19 | 5,280 | 5,330 | 5,230 | 5,320 | 78,000 |
| 2023/12/18 | 5,290 | 5,300 | 5,220 | 5,270 | 95,300 |
| 2023/12/15 | 5,260 | 5,320 | 5,260 | 5,280 | 89,000 |
| 2023/12/14 | 5,350 | 5,360 | 5,250 | 5,280 | 79,200 |
| 2023/12/13 | 5,330 | 5,380 | 5,330 | 5,350 | 55,600 |
| 2023/12/12 | 5,400 | 5,430 | 5,320 | 5,330 | 90,600 |
| 2023/12/11 | 5,310 | 5,340 | 5,280 | 5,320 | 83,300 |
| 2023/12/08 | 5,300 | 5,320 | 5,200 | 5,250 | 118,000 |
| 2023/12/07 | 5,340 | 5,360 | 5,320 | 5,330 | 63,500 |
| 2023/12/06 | 5,310 | 5,400 | 5,280 | 5,390 | 82,700 |
| 2023/12/05 | 5,390 | 5,410 | 5,290 | 5,290 | 129,100 |
| 2023/12/04 | 5,440 | 5,440 | 5,370 | 5,410 | 94,800 |
| 2023/12/01 | 5,480 | 5,490 | 5,420 | 5,430 | 71,900 |
| 2023/11/30 | 5,430 | 5,490 | 5,420 | 5,470 | 122,800 |
| 2023/11/29 | 5,410 | 5,460 | 5,410 | 5,430 | 78,100 |
| 2023/11/28 | 5,440 | 5,470 | 5,410 | 5,440 | 102,000 |
| 2023/11/27 | 5,440 | 5,450 | 5,380 | 5,400 | 94,700 |
| 2023/11/24 | 5,400 | 5,500 | 5,380 | 5,410 | 234,500 |
| 2023/11/22 | 5,300 | 5,390 | 5,280 | 5,370 | 150,100 |
| 2023/11/21 | 5,250 | 5,310 | 5,240 | 5,310 | 76,600 |
| 2023/11/20 | 5,310 | 5,340 | 5,250 | 5,250 | 75,000 |
| 2023/11/17 | 5,250 | 5,330 | 5,250 | 5,330 | 84,200 |
| 2023/11/16 | 5,300 | 5,300 | 5,200 | 5,250 | 69,600 |
| 2023/11/15 | 5,340 | 5,360 | 5,260 | 5,310 | 114,100 |
| 2023/11/14 | 5,250 | 5,320 | 5,240 | 5,310 | 149,900 |
| 2023/11/13 | 5,220 | 5,260 | 5,170 | 5,190 | 101,700 |
| 2023/11/10 | 5,140 | 5,200 | 5,120 | 5,190 | 109,200 |
| 2023/11/09 | 5,050 | 5,160 | 5,040 | 5,140 | 160,300 |
| 2023/11/08 | 5,150 | 5,150 | 4,965 | 5,010 | 284,000 |
| 2023/11/07 | 5,170 | 5,230 | 5,130 | 5,150 | 83,700 |
| 2023/11/06 | 5,180 | 5,210 | 5,130 | 5,190 | 158,000 |
| 2023/11/02 | 5,260 | 5,260 | 5,070 | 5,100 | 192,200 |
| 2023/11/01 | 5,160 | 5,360 | 5,150 | 5,220 | 487,900 |
| 2023/10/31 | 5,040 | 5,060 | 4,945 | 5,060 | 205,100 |
| 2023/10/30 | 5,020 | 5,110 | 5,020 | 5,050 | 177,000 |
| 2023/10/27 | 5,000 | 5,080 | 4,990 | 5,060 | 157,400 |
| 2023/10/26 | 5,000 | 5,050 | 4,980 | 4,995 | 157,500 |
| 2023/10/25 | 5,080 | 5,130 | 5,020 | 5,030 | 112,800 |
| 2023/10/24 | 5,050 | 5,080 | 4,900 | 5,040 | 189,500 |
| 2023/10/23 | 5,050 | 5,090 | 5,020 | 5,020 | 90,900 |
| 2023/10/20 | 5,070 | 5,110 | 5,020 | 5,070 | 111,200 |
| 2023/10/19 | 5,050 | 5,130 | 5,040 | 5,090 | 104,400 |
| 2023/10/18 | 5,090 | 5,130 | 5,060 | 5,110 | 129,100 |
| 2023/10/17 | 5,090 | 5,140 | 5,010 | 5,060 | 122,400 |
| 2023/10/16 | 5,080 | 5,090 | 5,020 | 5,050 | 96,700 |
| 2023/10/13 | 5,110 | 5,150 | 5,080 | 5,110 | 102,000 |
| 2023/10/12 | 5,110 | 5,180 | 5,110 | 5,140 | 121,000 |
| 2023/10/11 | 5,190 | 5,190 | 5,110 | 5,110 | 104,600 |
| 2023/10/10 | 5,140 | 5,200 | 5,120 | 5,200 | 127,900 |
| 2023/10/06 | 5,080 | 5,140 | 5,060 | 5,110 | 124,300 |
| 2023/10/05 | 4,885 | 5,090 | 4,880 | 5,080 | 223,900 |
| 2023/10/04 | 4,950 | 4,965 | 4,810 | 4,825 | 327,700 |
| 2023/10/03 | 5,090 | 5,100 | 5,000 | 5,030 | 170,000 |