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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 4,965 | 4,975 | 4,925 | 4,955 | 56,200 |
| 2024/08/15 | 4,915 | 4,940 | 4,890 | 4,895 | 66,900 |
| 2024/08/14 | 4,880 | 4,920 | 4,845 | 4,890 | 59,600 |
| 2024/08/13 | 4,830 | 4,900 | 4,825 | 4,865 | 75,700 |
| 2024/08/09 | 4,885 | 4,910 | 4,765 | 4,835 | 97,400 |
| 2024/08/08 | 4,820 | 4,900 | 4,775 | 4,815 | 115,900 |
| 2024/08/07 | 4,735 | 4,950 | 4,685 | 4,875 | 169,700 |
| 2024/08/06 | 4,490 | 4,825 | 4,490 | 4,780 | 221,000 |
| 2024/08/05 | 4,595 | 4,645 | 4,195 | 4,210 | 375,400 |
| 2024/08/02 | 4,950 | 4,985 | 4,830 | 4,895 | 275,600 |
| 2024/08/01 | 5,070 | 5,120 | 5,010 | 5,050 | 192,300 |
| 2024/07/31 | 5,030 | 5,070 | 4,990 | 5,050 | 115,200 |
| 2024/07/30 | 5,040 | 5,080 | 5,020 | 5,040 | 50,500 |
| 2024/07/29 | 5,030 | 5,090 | 5,010 | 5,070 | 48,400 |
| 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 |