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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/24 | 4,520 | 4,520 | 4,450 | 4,465 | 78,100 |
| 2025/03/21 | 4,570 | 4,570 | 4,490 | 4,490 | 110,700 |
| 2025/03/19 | 4,530 | 4,600 | 4,530 | 4,570 | 64,400 |
| 2025/03/18 | 4,495 | 4,550 | 4,495 | 4,545 | 61,700 |
| 2025/03/17 | 4,450 | 4,485 | 4,445 | 4,480 | 45,400 |
| 2025/03/14 | 4,450 | 4,465 | 4,435 | 4,440 | 60,100 |
| 2025/03/13 | 4,485 | 4,490 | 4,455 | 4,455 | 53,400 |
| 2025/03/12 | 4,495 | 4,495 | 4,465 | 4,485 | 45,500 |
| 2025/03/11 | 4,455 | 4,500 | 4,420 | 4,500 | 60,600 |
| 2025/03/10 | 4,500 | 4,510 | 4,475 | 4,490 | 41,500 |
| 2025/03/07 | 4,450 | 4,505 | 4,420 | 4,495 | 72,400 |
| 2025/03/06 | 4,460 | 4,490 | 4,445 | 4,455 | 38,500 |
| 2025/03/05 | 4,375 | 4,455 | 4,375 | 4,425 | 72,800 |
| 2025/03/04 | 4,440 | 4,440 | 4,360 | 4,390 | 106,000 |
| 2025/03/03 | 4,475 | 4,480 | 4,440 | 4,445 | 46,400 |
| 2025/02/28 | 4,465 | 4,475 | 4,440 | 4,450 | 58,700 |
| 2025/02/27 | 4,450 | 4,495 | 4,450 | 4,480 | 35,500 |
| 2025/02/26 | 4,465 | 4,490 | 4,435 | 4,450 | 54,500 |
| 2025/02/25 | 4,440 | 4,515 | 4,440 | 4,490 | 60,800 |
| 2025/02/21 | 4,470 | 4,495 | 4,430 | 4,455 | 74,700 |
| 2025/02/20 | 4,530 | 4,535 | 4,480 | 4,510 | 49,000 |
| 2025/02/19 | 4,560 | 4,580 | 4,530 | 4,530 | 38,200 |
| 2025/02/18 | 4,555 | 4,555 | 4,525 | 4,555 | 33,300 |
| 2025/02/17 | 4,590 | 4,605 | 4,550 | 4,550 | 41,500 |
| 2025/02/14 | 4,635 | 4,640 | 4,585 | 4,585 | 62,800 |
| 2025/02/13 | 4,590 | 4,630 | 4,570 | 4,615 | 63,300 |
| 2025/02/12 | 4,580 | 4,590 | 4,545 | 4,570 | 33,800 |
| 2025/02/10 | 4,575 | 4,585 | 4,545 | 4,550 | 30,400 |
| 2025/02/07 | 4,590 | 4,600 | 4,555 | 4,575 | 43,700 |
| 2025/02/06 | 4,525 | 4,590 | 4,525 | 4,590 | 44,500 |
| 2025/02/05 | 4,565 | 4,590 | 4,505 | 4,525 | 59,100 |
| 2025/02/04 | 4,540 | 4,575 | 4,520 | 4,535 | 54,800 |
| 2025/02/03 | 4,500 | 4,530 | 4,440 | 4,525 | 106,100 |
| 2025/01/31 | 4,500 | 4,610 | 4,470 | 4,500 | 141,400 |
| 2025/01/30 | 4,370 | 4,435 | 4,370 | 4,435 | 63,200 |
| 2025/01/29 | 4,405 | 4,405 | 4,375 | 4,375 | 58,400 |
| 2025/01/28 | 4,350 | 4,400 | 4,350 | 4,395 | 44,600 |
| 2025/01/27 | 4,400 | 4,400 | 4,350 | 4,380 | 35,000 |
| 2025/01/24 | 4,335 | 4,380 | 4,330 | 4,340 | 42,000 |
| 2025/01/23 | 4,330 | 4,335 | 4,310 | 4,330 | 44,300 |
| 2025/01/22 | 4,325 | 4,350 | 4,310 | 4,330 | 40,200 |
| 2025/01/21 | 4,275 | 4,325 | 4,275 | 4,310 | 45,300 |
| 2025/01/20 | 4,245 | 4,290 | 4,245 | 4,270 | 62,400 |
| 2025/01/17 | 4,250 | 4,260 | 4,230 | 4,230 | 46,700 |
| 2025/01/16 | 4,320 | 4,325 | 4,255 | 4,255 | 70,500 |
| 2025/01/15 | 4,325 | 4,350 | 4,305 | 4,305 | 42,000 |
| 2025/01/14 | 4,335 | 4,340 | 4,285 | 4,285 | 61,500 |
| 2025/01/10 | 4,340 | 4,375 | 4,330 | 4,340 | 50,200 |
| 2025/01/09 | 4,425 | 4,425 | 4,340 | 4,370 | 67,900 |
| 2025/01/08 | 4,445 | 4,490 | 4,420 | 4,425 | 74,300 |
| 2025/01/07 | 4,480 | 4,480 | 4,400 | 4,450 | 95,900 |
| 2025/01/06 | 4,475 | 4,475 | 4,420 | 4,445 | 119,700 |
| 2024/12/30 | 4,410 | 4,455 | 4,395 | 4,405 | 92,800 |
| 2024/12/27 | 4,390 | 4,415 | 4,350 | 4,415 | 76,200 |
| 2024/12/26 | 4,265 | 4,370 | 4,265 | 4,345 | 131,500 |
| 2024/12/25 | 4,245 | 4,260 | 4,215 | 4,250 | 89,700 |
| 2024/12/24 | 4,140 | 4,235 | 4,140 | 4,235 | 190,300 |
| 2024/12/23 | 4,130 | 4,135 | 4,065 | 4,120 | 160,500 |
| 2024/12/20 | 4,180 | 4,205 | 4,135 | 4,135 | 165,600 |
| 2024/12/19 | 4,150 | 4,170 | 4,125 | 4,155 | 79,700 |
| 2024/12/18 | 4,150 | 4,200 | 4,150 | 4,170 | 84,700 |
| 2024/12/17 | 4,140 | 4,170 | 4,120 | 4,150 | 139,900 |
| 2024/12/16 | 4,190 | 4,195 | 4,145 | 4,150 | 98,200 |
| 2024/12/13 | 4,210 | 4,240 | 4,190 | 4,190 | 102,900 |
| 2024/12/12 | 4,275 | 4,280 | 4,230 | 4,235 | 72,900 |
| 2024/12/11 | 4,255 | 4,260 | 4,205 | 4,250 | 97,000 |
| 2024/12/10 | 4,270 | 4,285 | 4,260 | 4,260 | 61,100 |
| 2024/12/09 | 4,310 | 4,310 | 4,255 | 4,255 | 81,700 |
| 2024/12/06 | 4,270 | 4,295 | 4,260 | 4,275 | 59,900 |
| 2024/12/05 | 4,305 | 4,305 | 4,260 | 4,270 | 64,900 |
| 2024/12/04 | 4,370 | 4,370 | 4,285 | 4,295 | 91,500 |
| 2024/12/03 | 4,345 | 4,390 | 4,345 | 4,360 | 82,500 |
| 2024/12/02 | 4,345 | 4,370 | 4,335 | 4,345 | 64,200 |
| 2024/11/29 | 4,350 | 4,375 | 4,340 | 4,350 | 32,900 |
| 2024/11/28 | 4,300 | 4,370 | 4,300 | 4,360 | 81,900 |
| 2024/11/27 | 4,415 | 4,420 | 4,315 | 4,315 | 86,700 |
| 2024/11/26 | 4,490 | 4,490 | 4,425 | 4,435 | 54,100 |
| 2024/11/25 | 4,475 | 4,490 | 4,445 | 4,470 | 76,900 |
| 2024/11/22 | 4,465 | 4,490 | 4,455 | 4,480 | 43,400 |
| 2024/11/21 | 4,490 | 4,490 | 4,450 | 4,470 | 52,800 |
| 2024/11/20 | 4,520 | 4,530 | 4,455 | 4,465 | 63,600 |
| 2024/11/19 | 4,510 | 4,555 | 4,510 | 4,515 | 51,900 |
| 2024/11/18 | 4,460 | 4,505 | 4,450 | 4,500 | 44,400 |
| 2024/11/15 | 4,485 | 4,525 | 4,480 | 4,480 | 55,400 |
| 2024/11/14 | 4,460 | 4,525 | 4,460 | 4,480 | 54,700 |
| 2024/11/13 | 4,530 | 4,550 | 4,465 | 4,465 | 82,800 |
| 2024/11/12 | 4,520 | 4,575 | 4,520 | 4,540 | 71,200 |
| 2024/11/11 | 4,550 | 4,555 | 4,510 | 4,540 | 35,300 |
| 2024/11/08 | 4,600 | 4,605 | 4,540 | 4,555 | 62,000 |
| 2024/11/07 | 4,590 | 4,615 | 4,560 | 4,585 | 83,900 |
| 2024/11/06 | 4,620 | 4,660 | 4,590 | 4,590 | 65,100 |
| 2024/11/05 | 4,570 | 4,625 | 4,570 | 4,620 | 76,400 |
| 2024/11/01 | 4,550 | 4,630 | 4,510 | 4,530 | 103,000 |
| 2024/10/31 | 4,505 | 4,545 | 4,480 | 4,520 | 59,600 |
| 2024/10/30 | 4,530 | 4,535 | 4,500 | 4,530 | 90,000 |
| 2024/10/29 | 4,470 | 4,520 | 4,465 | 4,520 | 66,600 |
| 2024/10/28 | 4,370 | 4,455 | 4,360 | 4,455 | 89,600 |
| 2024/10/25 | 4,455 | 4,455 | 4,360 | 4,370 | 77,100 |
| 2024/10/24 | 4,440 | 4,470 | 4,415 | 4,455 | 79,800 |
| 2024/10/23 | 4,525 | 4,535 | 4,465 | 4,465 | 57,700 |
| 2024/10/22 | 4,590 | 4,590 | 4,525 | 4,525 | 72,800 |
| 2024/10/21 | 4,595 | 4,600 | 4,570 | 4,585 | 32,700 |
| 2024/10/18 | 4,605 | 4,605 | 4,575 | 4,590 | 35,100 |
| 2024/10/17 | 4,645 | 4,645 | 4,570 | 4,575 | 68,200 |
| 2024/10/16 | 4,640 | 4,685 | 4,615 | 4,630 | 52,300 |
| 2024/10/15 | 4,650 | 4,690 | 4,640 | 4,685 | 53,600 |
| 2024/10/11 | 4,670 | 4,670 | 4,620 | 4,620 | 39,000 |
| 2024/10/10 | 4,690 | 4,690 | 4,645 | 4,680 | 33,000 |
| 2024/10/09 | 4,685 | 4,700 | 4,655 | 4,680 | 45,700 |
| 2024/10/08 | 4,700 | 4,715 | 4,640 | 4,675 | 62,300 |
| 2024/10/07 | 4,760 | 4,770 | 4,725 | 4,730 | 55,200 |
| 2024/10/04 | 4,705 | 4,760 | 4,690 | 4,725 | 51,400 |
| 2024/10/03 | 4,690 | 4,705 | 4,670 | 4,700 | 63,600 |
| 2024/10/02 | 4,620 | 4,640 | 4,610 | 4,620 | 99,200 |
| 2024/10/01 | 4,685 | 4,695 | 4,620 | 4,660 | 76,300 |
| 2024/09/30 | 4,615 | 4,690 | 4,615 | 4,675 | 137,900 |
| 2024/09/27 | 4,635 | 4,765 | 4,635 | 4,735 | 141,200 |
| 2024/09/26 | 4,720 | 4,770 | 4,680 | 4,770 | 161,500 |
| 2024/09/25 | 4,685 | 4,700 | 4,625 | 4,685 | 149,100 |
| 2024/09/24 | 4,740 | 4,770 | 4,690 | 4,705 | 93,400 |
| 2024/09/20 | 4,715 | 4,720 | 4,675 | 4,690 | 72,800 |
| 2024/09/19 | 4,640 | 4,685 | 4,630 | 4,650 | 85,200 |
| 2024/09/18 | 4,640 | 4,640 | 4,565 | 4,585 | 71,600 |
| 2024/09/17 | 4,680 | 4,690 | 4,545 | 4,580 | 147,300 |
| 2024/09/13 | 4,590 | 4,675 | 4,590 | 4,660 | 78,800 |
| 2024/09/12 | 4,610 | 4,660 | 4,555 | 4,600 | 101,500 |
| 2024/09/11 | 4,685 | 4,710 | 4,535 | 4,540 | 115,200 |
| 2024/09/10 | 4,735 | 4,765 | 4,685 | 4,685 | 71,500 |
| 2024/09/09 | 4,620 | 4,750 | 4,610 | 4,740 | 103,800 |
| 2024/09/06 | 4,815 | 4,840 | 4,710 | 4,725 | 106,300 |
| 2024/09/05 | 4,800 | 4,900 | 4,780 | 4,810 | 90,500 |
| 2024/09/04 | 4,865 | 4,895 | 4,820 | 4,825 | 131,500 |
| 2024/09/03 | 4,960 | 4,970 | 4,930 | 4,930 | 87,800 |
| 2024/09/02 | 5,040 | 5,040 | 4,960 | 4,960 | 105,300 |
| 2024/08/30 | 5,000 | 5,040 | 4,990 | 4,990 | 59,000 |
| 2024/08/29 | 4,995 | 5,020 | 4,980 | 4,985 | 45,700 |
| 2024/08/28 | 4,990 | 5,000 | 4,960 | 5,000 | 43,500 |
| 2024/08/27 | 4,960 | 5,000 | 4,960 | 4,990 | 53,300 |
| 2024/08/26 | 5,070 | 5,070 | 4,950 | 4,960 | 65,300 |
| 2024/08/23 | 5,000 | 5,070 | 5,000 | 5,070 | 51,300 |
| 2024/08/22 | 5,040 | 5,040 | 5,000 | 5,010 | 21,400 |
| 2024/08/21 | 4,970 | 5,030 | 4,960 | 5,030 | 43,400 |
| 2024/08/20 | 4,970 | 5,040 | 4,970 | 5,010 | 53,900 |
| 2024/08/19 | 4,980 | 5,030 | 4,950 | 4,950 | 75,500 |