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 |
|---|---|---|---|---|---|
| 2026/07/10 | 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 |
| 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 |