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 |
|---|---|---|---|---|---|
| 2026/11/09 | 1,567 | 1,579 | 1,528 | 1,534 | 316,200 |
| 2026/11/06 | 1,531 | 1,581 | 1,516 | 1,544 | 397,300 |
| 2026/11/05 | 1,672 | 1,681 | 1,600 | 1,613 | 380,000 |
| 2026/11/04 | 1,703 | 1,709 | 1,618 | 1,653 | 400,000 |
| 2026/11/02 | 1,735 | 1,737 | 1,698 | 1,699 | 261,400 |
| 2026/10/30 | 1,769 | 1,784 | 1,731 | 1,748 | 330,100 |
| 2026/10/29 | 1,800 | 1,811 | 1,763 | 1,779 | 536,500 |
| 2026/10/28 | 1,829 | 1,833 | 1,800 | 1,800 | 281,800 |
| 2026/10/27 | 1,819 | 1,832 | 1,805 | 1,814 | 248,500 |
| 2026/10/26 | 1,790 | 1,814 | 1,785 | 1,804 | 179,600 |
| 2026/10/23 | 1,753 | 1,799 | 1,746 | 1,791 | 297,500 |
| 2026/10/22 | 1,820 | 1,834 | 1,780 | 1,791 | 236,700 |
| 2026/10/21 | 1,825 | 1,827 | 1,798 | 1,813 | 245,500 |
| 2026/10/20 | 1,873 | 1,876 | 1,795 | 1,803 | 277,400 |
| 2026/10/19 | 1,844 | 1,865 | 1,832 | 1,851 | 204,000 |
| 2026/10/16 | 1,880 | 1,900 | 1,861 | 1,861 | 259,600 |
| 2026/10/15 | 1,886 | 1,892 | 1,864 | 1,879 | 427,900 |
| 2026/10/14 | 1,905 | 1,923 | 1,895 | 1,900 | 233,800 |
| 2026/10/13 | 1,916 | 1,920 | 1,873 | 1,891 | 312,300 |
| 2026/10/09 | 1,851 | 1,910 | 1,851 | 1,904 | 337,300 |
| 2026/10/08 | 1,861 | 1,886 | 1,845 | 1,869 | 201,800 |
| 2026/10/07 | 1,867 | 1,899 | 1,858 | 1,877 | 238,400 |
| 2026/10/06 | 1,875 | 1,885 | 1,846 | 1,876 | 218,100 |
| 2026/10/05 | 1,841 | 1,873 | 1,826 | 1,860 | 320,400 |
| 2026/10/02 | 1,895 | 1,897 | 1,836 | 1,836 | 336,000 |
| 2026/10/01 | 1,899 | 1,909 | 1,861 | 1,904 | 492,800 |
| 2026/09/30 | 1,830 | 1,933 | 1,828 | 1,917 | 542,400 |
| 2026/09/29 | 1,800 | 1,845 | 1,799 | 1,829 | 377,100 |
| 2026/09/29 | 1 -> 3.00 分割 | ||||
| 2026/09/28 | 5,720 | 5,750 | 5,590 | 5,590 | 117,700 |
| 2026/09/25 | 5,650 | 5,740 | 5,640 | 5,700 | 153,900 |
| 2026/09/24 | 5,540 | 5,620 | 5,480 | 5,610 | 132,200 |
| 2026/09/18 | 5,550 | 5,560 | 5,440 | 5,470 | 94,200 |
| 2026/09/17 | 5,500 | 5,550 | 5,480 | 5,540 | 60,800 |
| 2026/09/16 | 5,540 | 5,550 | 5,470 | 5,500 | 59,500 |
| 2026/09/15 | 5,390 | 5,560 | 5,390 | 5,500 | 135,400 |
| 2026/09/14 | 5,400 | 5,450 | 5,350 | 5,420 | 79,900 |
| 2026/09/11 | 5,150 | 5,450 | 5,140 | 5,410 | 154,800 |
| 2026/09/10 | 5,220 | 5,260 | 5,180 | 5,250 | 66,000 |
| 2026/09/09 | 5,180 | 5,260 | 5,140 | 5,230 | 60,400 |
| 2026/09/08 | 5,260 | 5,260 | 5,180 | 5,190 | 70,800 |
| 2026/09/07 | 5,300 | 5,370 | 5,260 | 5,260 | 69,500 |
| 2026/09/04 | 5,290 | 5,300 | 5,230 | 5,280 | 61,900 |
| 2026/09/03 | 5,330 | 5,340 | 5,270 | 5,310 | 71,300 |
| 2026/09/02 | 5,350 | 5,400 | 5,320 | 5,330 | 72,200 |
| 2026/09/01 | 5,290 | 5,440 | 5,280 | 5,440 | 103,700 |
| 2026/08/31 | 5,270 | 5,340 | 5,240 | 5,300 | 91,000 |
| 2026/08/28 | 5,270 | 5,330 | 5,260 | 5,270 | 65,700 |
| 2026/08/27 | 5,250 | 5,330 | 5,250 | 5,290 | 64,200 |
| 2026/08/26 | 5,380 | 5,390 | 5,230 | 5,240 | 74,700 |
| 2026/08/25 | 5,280 | 5,350 | 5,220 | 5,290 | 81,000 |
| 2026/08/24 | 5,210 | 5,330 | 5,200 | 5,290 | 88,300 |
| 2026/08/21 | 5,030 | 5,220 | 5,020 | 5,220 | 98,100 |
| 2026/08/20 | 5,050 | 5,070 | 4,985 | 5,050 | 105,000 |
| 2026/08/19 | 5,110 | 5,120 | 5,030 | 5,060 | 116,600 |
| 2026/08/18 | 5,180 | 5,230 | 5,160 | 5,190 | 67,400 |
| 2026/08/17 | 5,270 | 5,300 | 5,150 | 5,160 | 86,200 |
| 2026/08/14 | 5,200 | 5,320 | 5,200 | 5,280 | 85,100 |
| 2026/08/13 | 5,100 | 5,230 | 5,020 | 5,200 | 239,000 |
| 2026/08/12 | 5,300 | 5,310 | 5,190 | 5,300 | 157,600 |
| 2026/08/10 | 5,430 | 5,430 | 5,270 | 5,300 | 106,700 |
| 2026/08/07 | 5,390 | 5,390 | 5,250 | 5,360 | 110,100 |
| 2026/08/06 | 5,300 | 5,420 | 5,280 | 5,400 | 94,300 |
| 2026/08/05 | 5,230 | 5,330 | 5,230 | 5,300 | 135,000 |
| 2026/08/04 | 5,000 | 5,180 | 4,990 | 5,150 | 130,600 |
| 2026/08/03 | 4,940 | 5,090 | 4,900 | 5,030 | 176,100 |
| 2026/07/31 | 5,020 | 5,050 | 4,940 | 4,940 | 178,800 |
| 2026/07/30 | 4,850 | 4,995 | 4,730 | 4,970 | 301,300 |
| 2026/07/29 | 4,635 | 4,820 | 4,445 | 4,765 | 258,500 |
| 2026/07/28 | 4,550 | 4,635 | 4,510 | 4,570 | 94,200 |
| 2026/07/27 | 4,590 | 4,685 | 4,555 | 4,675 | 89,100 |
| 2026/07/24 | 4,535 | 4,590 | 4,515 | 4,590 | 89,900 |
| 2026/07/23 | 4,540 | 4,580 | 4,540 | 4,550 | 47,100 |
| 2026/07/22 | 4,520 | 4,565 | 4,480 | 4,555 | 49,200 |
| 2026/07/21 | 4,435 | 4,520 | 4,415 | 4,490 | 83,700 |
| 2026/07/17 | 4,475 | 4,505 | 4,355 | 4,400 | 85,100 |
| 2026/07/16 | 4,570 | 4,570 | 4,515 | 4,515 | 45,200 |
| 2026/07/15 | 4,535 | 4,575 | 4,530 | 4,575 | 41,200 |
| 2026/07/14 | 4,480 | 4,535 | 4,475 | 4,515 | 49,800 |
| 2026/07/13 | 4,600 | 4,620 | 4,475 | 4,500 | 62,300 |
| 2026/07/10 | 4,550 | 4,620 | 4,550 | 4,590 | 74,000 |
| 2026/07/09 | 4,550 | 4,575 | 4,510 | 4,540 | 45,200 |
| 2026/07/08 | 4,575 | 4,630 | 4,545 | 4,545 | 66,800 |
| 2026/07/07 | 4,715 | 4,725 | 4,610 | 4,620 | 72,600 |
| 2026/07/06 | 4,700 | 4,700 | 4,610 | 4,635 | 58,100 |
| 2026/07/03 | 4,610 | 4,645 | 4,595 | 4,635 | 48,400 |
| 2026/07/02 | 4,640 | 4,690 | 4,615 | 4,650 | 49,400 |
| 2026/07/01 | 4,580 | 4,710 | 4,580 | 4,635 | 105,700 |
| 2026/06/30 | 4,550 | 4,565 | 4,500 | 4,555 | 63,900 |
| 2026/06/29 | 4,575 | 4,575 | 4,455 | 4,550 | 77,900 |
| 2026/06/26 | 4,540 | 4,590 | 4,505 | 4,550 | 65,900 |
| 2026/06/25 | 4,585 | 4,585 | 4,530 | 4,540 | 41,100 |
| 2026/06/24 | 4,520 | 4,560 | 4,505 | 4,515 | 50,600 |
| 2026/06/23 | 4,650 | 4,665 | 4,535 | 4,550 | 92,500 |
| 2026/06/22 | 4,520 | 4,645 | 4,520 | 4,640 | 83,100 |
| 2026/06/19 | 4,560 | 4,600 | 4,510 | 4,530 | 70,500 |
| 2026/06/18 | 4,515 | 4,585 | 4,510 | 4,520 | 55,800 |
| 2026/06/17 | 4,440 | 4,525 | 4,440 | 4,500 | 46,000 |
| 2026/06/16 | 4,565 | 4,565 | 4,445 | 4,490 | 44,200 |
| 2026/06/15 | 4,485 | 4,560 | 4,485 | 4,525 | 53,300 |
| 2026/06/12 | 4,480 | 4,525 | 4,460 | 4,475 | 64,500 |
| 2026/06/11 | 4,440 | 4,460 | 4,375 | 4,425 | 100,600 |
| 2026/06/10 | 4,480 | 4,505 | 4,420 | 4,475 | 86,500 |
| 2026/06/09 | 4,535 | 4,545 | 4,485 | 4,530 | 70,500 |
| 2026/06/08 | 4,470 | 4,545 | 4,445 | 4,485 | 82,000 |
| 2026/06/05 | 4,480 | 4,590 | 4,480 | 4,575 | 78,700 |
| 2026/06/04 | 4,550 | 4,600 | 4,460 | 4,480 | 124,500 |
| 2026/06/03 | 4,525 | 4,680 | 4,505 | 4,615 | 134,400 |
| 2026/06/02 | 4,455 | 4,520 | 4,405 | 4,475 | 117,300 |
| 2026/06/01 | 4,500 | 4,545 | 4,435 | 4,525 | 103,200 |
| 2026/05/29 | 4,500 | 4,610 | 4,470 | 4,545 | 144,900 |
| 2026/05/28 | 4,430 | 4,490 | 4,400 | 4,470 | 61,100 |
| 2026/05/27 | 4,555 | 4,595 | 4,440 | 4,440 | 79,900 |
| 2026/05/26 | 4,500 | 4,605 | 4,445 | 4,555 | 118,700 |
| 2026/05/25 | 4,600 | 4,615 | 4,390 | 4,430 | 87,600 |
| 2026/05/22 | 4,510 | 4,590 | 4,485 | 4,535 | 60,900 |
| 2026/05/21 | 4,490 | 4,520 | 4,430 | 4,510 | 63,300 |
| 2026/05/20 | 4,480 | 4,480 | 4,355 | 4,420 | 68,700 |
| 2026/05/19 | 4,525 | 4,535 | 4,470 | 4,505 | 58,300 |
| 2026/05/18 | 4,570 | 4,570 | 4,480 | 4,520 | 64,800 |
| 2026/05/15 | 4,590 | 4,660 | 4,520 | 4,570 | 105,000 |
| 2026/05/14 | 4,655 | 4,655 | 4,540 | 4,540 | 149,100 |
| 2026/05/13 | 4,500 | 4,685 | 4,475 | 4,655 | 485,200 |
| 2026/05/12 | 4,330 | 4,390 | 4,275 | 4,300 | 113,600 |
| 2026/05/11 | 4,210 | 4,330 | 4,185 | 4,285 | 85,300 |
| 2026/05/08 | 4,185 | 4,205 | 4,140 | 4,205 | 62,800 |
| 2026/05/07 | 4,175 | 4,250 | 4,160 | 4,185 | 52,600 |
| 2026/05/01 | 4,165 | 4,175 | 4,115 | 4,165 | 40,700 |
| 2026/04/30 | 4,145 | 4,185 | 4,120 | 4,165 | 67,500 |
| 2026/04/28 | 4,165 | 4,170 | 4,130 | 4,145 | 39,900 |
| 2026/04/27 | 4,185 | 4,195 | 4,145 | 4,170 | 53,100 |
| 2026/04/24 | 4,070 | 4,150 | 4,070 | 4,145 | 46,900 |
| 2026/04/23 | 4,110 | 4,120 | 4,050 | 4,070 | 55,900 |
| 2026/04/22 | 4,225 | 4,225 | 4,105 | 4,120 | 52,500 |
| 2026/04/21 | 4,235 | 4,250 | 4,185 | 4,195 | 44,600 |
| 2026/04/20 | 4,290 | 4,290 | 4,230 | 4,235 | 20,400 |
| 2026/04/17 | 4,290 | 4,325 | 4,235 | 4,235 | 40,800 |
| 2026/04/16 | 4,325 | 4,365 | 4,290 | 4,290 | 36,800 |
| 2026/04/15 | 4,325 | 4,345 | 4,300 | 4,340 | 44,500 |
| 2026/04/14 | 4,390 | 4,395 | 4,285 | 4,285 | 46,300 |
| 2026/04/13 | 4,320 | 4,390 | 4,315 | 4,370 | 112,200 |
| 2026/04/10 | 4,330 | 4,350 | 4,270 | 4,280 | 47,000 |
| 2026/04/09 | 4,350 | 4,370 | 4,315 | 4,315 | 54,700 |
| 2026/04/08 | 4,330 | 4,355 | 4,305 | 4,350 | 76,400 |
| 2026/04/07 | 4,260 | 4,285 | 4,230 | 4,270 | 40,700 |
| 2026/04/06 | 4,225 | 4,240 | 4,200 | 4,215 | 40,000 |
| 2026/04/03 | 4,250 | 4,265 | 4,215 | 4,230 | 38,500 |
| 2026/03/27 | 4,285 | 4,330 | 4,280 | 4,320 | 89,700 |
| 2026/03/26 | 4,335 | 4,345 | 4,245 | 4,290 | 52,800 |
| 2026/03/25 | 4,275 | 4,320 | 4,275 | 4,305 | 58,500 |
| 2026/03/24 | 4,235 | 4,235 | 4,190 | 4,205 | 45,100 |
| 2026/03/23 | 4,120 | 4,145 | 4,075 | 4,120 | 77,800 |
| 2026/03/19 | 4,210 | 4,245 | 4,170 | 4,170 | 56,400 |
| 2026/03/18 | 4,200 | 4,240 | 4,180 | 4,240 | 43,500 |
| 2026/03/17 | 4,200 | 4,200 | 4,135 | 4,140 | 40,400 |
| 2026/03/16 | 4,150 | 4,190 | 4,125 | 4,140 | 54,800 |
| 2026/03/13 | 4,210 | 4,210 | 4,165 | 4,190 | 47,100 |
| 2026/03/12 | 4,310 | 4,315 | 4,190 | 4,205 | 66,700 |
| 2026/03/11 | 4,300 | 4,375 | 4,300 | 4,300 | 79,600 |
| 2026/03/10 | 4,260 | 4,300 | 4,235 | 4,280 | 76,900 |
| 2026/03/09 | 4,100 | 4,175 | 4,070 | 4,175 | 112,300 |
| 2026/03/06 | 4,200 | 4,245 | 4,170 | 4,225 | 47,700 |
| 2026/03/05 | 4,230 | 4,295 | 4,210 | 4,245 | 56,300 |
| 2026/03/04 | 4,170 | 4,230 | 4,065 | 4,110 | 106,100 |
| 2026/03/03 | 4,400 | 4,400 | 4,260 | 4,260 | 99,800 |
| 2026/03/02 | 4,375 | 4,425 | 4,300 | 4,400 | 92,700 |
| 2026/02/27 | 4,400 | 4,435 | 4,375 | 4,435 | 55,000 |
| 2026/02/26 | 4,440 | 4,440 | 4,380 | 4,400 | 62,400 |
| 2026/02/25 | 4,440 | 4,450 | 4,385 | 4,385 | 63,600 |
| 2026/02/24 | 4,325 | 4,445 | 4,325 | 4,440 | 88,500 |
| 2026/02/20 | 4,345 | 4,370 | 4,305 | 4,320 | 56,100 |
| 2026/02/19 | 4,375 | 4,390 | 4,355 | 4,380 | 47,500 |
| 2026/02/18 | 4,365 | 4,390 | 4,340 | 4,370 | 43,400 |
| 2026/02/17 | 4,410 | 4,425 | 4,355 | 4,360 | 47,100 |
| 2026/02/16 | 4,370 | 4,420 | 4,355 | 4,410 | 61,700 |
| 2026/02/13 | 4,420 | 4,435 | 4,325 | 4,335 | 87,600 |
| 2026/02/12 | 4,365 | 4,445 | 4,365 | 4,420 | 109,800 |
| 2026/02/10 | 4,260 | 4,360 | 4,255 | 4,360 | 125,500 |
| 2026/02/09 | 4,300 | 4,310 | 4,240 | 4,260 | 118,800 |
| 2026/02/06 | 4,265 | 4,295 | 4,250 | 4,290 | 79,000 |
| 2026/02/05 | 4,275 | 4,285 | 4,220 | 4,265 | 54,600 |
| 2026/02/04 | 4,195 | 4,280 | 4,195 | 4,275 | 83,100 |
| 2026/02/03 | 4,200 | 4,225 | 4,180 | 4,205 | 76,500 |
| 2026/02/02 | 4,185 | 4,270 | 4,165 | 4,165 | 134,000 |
| 2026/01/30 | 4,080 | 4,160 | 4,025 | 4,150 | 212,900 |
| 2026/01/29 | 3,920 | 3,965 | 3,900 | 3,940 | 83,400 |
| 2026/01/28 | 3,940 | 3,970 | 3,920 | 3,935 | 71,100 |
| 2026/01/27 | 3,915 | 3,945 | 3,890 | 3,935 | 48,700 |
| 2026/01/26 | 3,970 | 3,970 | 3,895 | 3,915 | 105,600 |
| 2026/01/23 | 4,075 | 4,075 | 4,005 | 4,010 | 56,600 |
| 2026/01/22 | 3,970 | 4,085 | 3,955 | 4,080 | 97,400 |
| 2026/01/21 | 3,925 | 3,940 | 3,895 | 3,940 | 62,500 |
| 2026/01/20 | 3,970 | 3,980 | 3,940 | 3,940 | 66,900 |
| 2026/01/19 | 4,000 | 4,000 | 3,920 | 3,970 | 94,100 |
| 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 |