1433 ベステラ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,064 | 1,064 | 1,043 | 1,044 | 55,000 | 1,044 |
| 2025-10-28 | 1,072 | 1,072 | 1,055 | 1,059 | 41,800 | 1,059 |
| 2025-10-27 | 1,072 | 1,079 | 1,068 | 1,072 | 59,200 | 1,072 |
| 2025-10-24 | 1,070 | 1,070 | 1,063 | 1,065 | 25,000 | 1,065 |
| 2025-10-23 | 1,069 | 1,072 | 1,059 | 1,070 | 32,700 | 1,070 |
| 2025-10-22 | 1,057 | 1,072 | 1,056 | 1,071 | 53,200 | 1,071 |
| 2025-10-21 | 1,055 | 1,058 | 1,048 | 1,055 | 58,500 | 1,055 |
| 2025-10-20 | 1,058 | 1,058 | 1,040 | 1,051 | 73,000 | 1,051 |
| 2025-10-17 | 1,060 | 1,065 | 1,038 | 1,040 | 71,400 | 1,040 |
| 2025-10-16 | 1,050 | 1,053 | 1,045 | 1,046 | 53,200 | 1,046 |
| 2025-10-15 | 1,028 | 1,049 | 1,026 | 1,045 | 44,400 | 1,045 |
| 2025-10-14 | 1,020 | 1,033 | 1,015 | 1,018 | 82,600 | 1,018 |
| 2025-10-10 | 1,049 | 1,049 | 1,036 | 1,038 | 43,600 | 1,038 |
| 2025-10-09 | 1,053 | 1,053 | 1,045 | 1,049 | 58,900 | 1,049 |
| 2025-10-08 | 1,049 | 1,055 | 1,048 | 1,049 | 49,900 | 1,049 |
| 2025-10-07 | 1,057 | 1,057 | 1,044 | 1,050 | 49,300 | 1,050 |
| 2025-10-06 | 1,046 | 1,051 | 1,039 | 1,050 | 113,000 | 1,050 |
| 2025-10-03 | 1,015 | 1,036 | 1,013 | 1,031 | 71,800 | 1,031 |
| 2025-10-02 | 1,037 | 1,044 | 1,015 | 1,016 | 119,600 | 1,016 |
| 2025-10-01 | 1,065 | 1,065 | 1,027 | 1,027 | 250,200 | 1,027 |
| 2025-09-30 | 1,084 | 1,084 | 1,066 | 1,067 | 89,000 | 1,067 |
| 2025-09-29 | 1,080 | 1,084 | 1,072 | 1,076 | 102,100 | 1,076 |
| 2025-09-26 | 1,069 | 1,076 | 1,067 | 1,071 | 85,300 | 1,071 |
| 2025-09-25 | 1,072 | 1,077 | 1,069 | 1,069 | 74,900 | 1,069 |
| 2025-09-24 | 1,075 | 1,076 | 1,067 | 1,070 | 81,400 | 1,070 |
| 2025-09-22 | 1,066 | 1,078 | 1,062 | 1,073 | 104,600 | 1,073 |
| 2025-09-19 | 1,075 | 1,083 | 1,062 | 1,068 | 185,400 | 1,068 |
| 2025-09-18 | 1,063 | 1,072 | 1,061 | 1,065 | 125,500 | 1,065 |
| 2025-09-17 | 1,089 | 1,089 | 1,065 | 1,065 | 236,200 | 1,065 |
| 2025-09-16 | 1,087 | 1,090 | 1,078 | 1,080 | 141,100 | 1,080 |
| 2025-09-12 | 1,082 | 1,093 | 1,073 | 1,080 | 279,400 | 1,080 |
| 2025-09-11 | 1,098 | 1,099 | 1,072 | 1,080 | 462,900 | 1,080 |
| 2025-09-10 | 1,076 | 1,105 | 1,067 | 1,098 | 1,154,600 | 1,098 |
| 2025-09-09 | 1,283 | 1,284 | 1,233 | 1,246 | 326,800 | 1,246 |
| 2025-09-08 | 1,252 | 1,266 | 1,246 | 1,260 | 175,300 | 1,260 |
| 2025-09-05 | 1,226 | 1,242 | 1,219 | 1,242 | 55,300 | 1,242 |
| 2025-09-04 | 1,230 | 1,235 | 1,218 | 1,226 | 63,100 | 1,226 |
| 2025-09-03 | 1,253 | 1,253 | 1,227 | 1,234 | 70,100 | 1,234 |
| 2025-09-02 | 1,241 | 1,257 | 1,241 | 1,253 | 49,500 | 1,253 |
| 2025-09-01 | 1,242 | 1,249 | 1,231 | 1,238 | 58,200 | 1,238 |
| 2025-08-29 | 1,255 | 1,255 | 1,240 | 1,244 | 42,600 | 1,244 |
| 2025-08-28 | 1,255 | 1,255 | 1,237 | 1,253 | 75,100 | 1,253 |
| 2025-08-27 | 1,268 | 1,271 | 1,253 | 1,260 | 53,800 | 1,260 |
| 2025-08-26 | 1,266 | 1,281 | 1,266 | 1,268 | 60,300 | 1,268 |
| 2025-08-25 | 1,279 | 1,285 | 1,256 | 1,263 | 79,200 | 1,263 |
| 2025-08-22 | 1,268 | 1,268 | 1,247 | 1,264 | 66,200 | 1,264 |
| 2025-08-21 | 1,244 | 1,267 | 1,243 | 1,265 | 75,800 | 1,265 |
| 2025-08-20 | 1,260 | 1,262 | 1,239 | 1,241 | 70,400 | 1,241 |
| 2025-08-19 | 1,248 | 1,258 | 1,238 | 1,251 | 68,200 | 1,251 |
| 2025-08-18 | 1,243 | 1,263 | 1,234 | 1,248 | 152,400 | 1,248 |
| 2025-08-15 | 1,205 | 1,225 | 1,205 | 1,223 | 89,800 | 1,223 |
| 2025-08-14 | 1,200 | 1,210 | 1,189 | 1,200 | 70,900 | 1,200 |
| 2025-08-13 | 1,209 | 1,222 | 1,200 | 1,200 | 79,500 | 1,200 |
| 2025-08-12 | 1,199 | 1,221 | 1,199 | 1,206 | 114,500 | 1,206 |
| 2025-08-08 | 1,201 | 1,201 | 1,185 | 1,191 | 68,600 | 1,191 |
| 2025-08-07 | 1,215 | 1,217 | 1,200 | 1,201 | 96,900 | 1,201 |
| 2025-08-06 | 1,199 | 1,217 | 1,198 | 1,217 | 128,600 | 1,217 |
| 2025-08-05 | 1,171 | 1,196 | 1,169 | 1,196 | 178,600 | 1,196 |
| 2025-08-04 | 1,125 | 1,163 | 1,122 | 1,159 | 230,400 | 1,159 |
| 2025-08-01 | 1,115 | 1,126 | 1,115 | 1,124 | 72,300 | 1,124 |
| 2025-07-31 | 1,115 | 1,123 | 1,112 | 1,119 | 67,200 | 1,119 |
| 2025-07-30 | 1,090 | 1,122 | 1,090 | 1,119 | 118,000 | 1,119 |
| 2025-07-29 | 1,125 | 1,125 | 1,103 | 1,104 | 197,200 | 1,104 |
| 2025-07-28 | 1,133 | 1,147 | 1,122 | 1,122 | 97,700 | 1,122 |
| 2025-07-25 | 1,129 | 1,134 | 1,125 | 1,129 | 63,700 | 1,129 |
| 2025-07-24 | 1,130 | 1,135 | 1,121 | 1,129 | 62,800 | 1,129 |
| 2025-07-23 | 1,125 | 1,131 | 1,119 | 1,127 | 46,200 | 1,127 |
| 2025-07-22 | 1,116 | 1,126 | 1,108 | 1,119 | 80,500 | 1,119 |
| 2025-07-18 | 1,117 | 1,118 | 1,109 | 1,115 | 39,900 | 1,115 |
| 2025-07-17 | 1,123 | 1,127 | 1,114 | 1,114 | 40,000 | 1,114 |
| 2025-07-16 | 1,125 | 1,129 | 1,114 | 1,117 | 46,500 | 1,117 |
| 2025-07-15 | 1,137 | 1,142 | 1,129 | 1,129 | 30,900 | 1,129 |
| 2025-07-14 | 1,136 | 1,139 | 1,121 | 1,133 | 54,200 | 1,133 |
| 2025-07-11 | 1,148 | 1,153 | 1,132 | 1,135 | 82,200 | 1,135 |
| 2025-07-10 | 1,135 | 1,150 | 1,128 | 1,149 | 89,700 | 1,149 |
| 2025-07-09 | 1,115 | 1,125 | 1,107 | 1,122 | 55,500 | 1,122 |
| 2025-07-08 | 1,089 | 1,105 | 1,089 | 1,101 | 32,200 | 1,101 |
| 2025-07-07 | 1,086 | 1,089 | 1,078 | 1,089 | 33,000 | 1,089 |
| 2025-07-04 | 1,086 | 1,097 | 1,077 | 1,077 | 52,800 | 1,077 |
| 2025-07-03 | 1,095 | 1,098 | 1,082 | 1,083 | 51,500 | 1,083 |
| 2025-07-02 | 1,099 | 1,104 | 1,090 | 1,100 | 37,100 | 1,100 |
| 2025-07-01 | 1,125 | 1,125 | 1,102 | 1,105 | 46,300 | 1,105 |
| 2025-06-30 | 1,106 | 1,123 | 1,106 | 1,120 | 55,400 | 1,120 |
| 2025-06-27 | 1,099 | 1,115 | 1,096 | 1,100 | 55,900 | 1,100 |
| 2025-06-26 | 1,091 | 1,098 | 1,086 | 1,091 | 30,000 | 1,091 |
| 2025-06-25 | 1,096 | 1,098 | 1,084 | 1,095 | 50,100 | 1,095 |
| 2025-06-24 | 1,086 | 1,092 | 1,075 | 1,087 | 62,700 | 1,087 |
| 2025-06-23 | 1,053 | 1,074 | 1,053 | 1,071 | 54,900 | 1,071 |
| 2025-06-20 | 1,088 | 1,088 | 1,064 | 1,064 | 113,700 | 1,064 |
| 2025-06-19 | 1,108 | 1,108 | 1,083 | 1,088 | 121,800 | 1,088 |
| 2025-06-18 | 1,111 | 1,117 | 1,102 | 1,108 | 66,600 | 1,108 |
| 2025-06-17 | 1,118 | 1,122 | 1,095 | 1,111 | 131,300 | 1,111 |
| 2025-06-16 | 1,127 | 1,135 | 1,116 | 1,122 | 83,700 | 1,122 |
| 2025-06-13 | 1,148 | 1,154 | 1,125 | 1,130 | 113,600 | 1,130 |
| 2025-06-12 | 1,169 | 1,181 | 1,144 | 1,151 | 174,700 | 1,151 |
| 2025-06-11 | 1,171 | 1,189 | 1,161 | 1,163 | 231,900 | 1,163 |
| 2025-06-10 | 1,269 | 1,273 | 1,153 | 1,159 | 1,521,800 | 1,159 |
| 2025-06-09 | 1,146 | 1,154 | 1,116 | 1,119 | 191,700 | 1,119 |
| 2025-06-06 | 1,127 | 1,132 | 1,120 | 1,132 | 27,800 | 1,132 |
| 2025-06-05 | 1,131 | 1,134 | 1,115 | 1,120 | 27,400 | 1,120 |
| 2025-06-04 | 1,130 | 1,134 | 1,123 | 1,128 | 30,000 | 1,128 |
| 2025-06-03 | 1,122 | 1,133 | 1,110 | 1,126 | 47,900 | 1,126 |
| 2025-06-02 | 1,130 | 1,133 | 1,121 | 1,121 | 23,000 | 1,121 |
| 2025-05-30 | 1,118 | 1,130 | 1,118 | 1,130 | 29,600 | 1,130 |
| 2025-05-29 | 1,110 | 1,120 | 1,105 | 1,118 | 33,100 | 1,118 |
| 2025-05-28 | 1,125 | 1,126 | 1,110 | 1,110 | 33,300 | 1,110 |
| 2025-05-27 | 1,120 | 1,125 | 1,114 | 1,119 | 39,000 | 1,119 |
| 2025-05-26 | 1,120 | 1,136 | 1,110 | 1,115 | 43,500 | 1,115 |
| 2025-05-23 | 1,117 | 1,121 | 1,092 | 1,110 | 47,900 | 1,110 |
| 2025-05-22 | 1,101 | 1,120 | 1,100 | 1,116 | 36,900 | 1,116 |
| 2025-05-21 | 1,109 | 1,118 | 1,101 | 1,101 | 31,000 | 1,101 |
| 2025-05-20 | 1,119 | 1,122 | 1,100 | 1,100 | 52,900 | 1,100 |
| 2025-05-19 | 1,100 | 1,109 | 1,094 | 1,109 | 48,900 | 1,109 |
| 2025-05-16 | 1,104 | 1,110 | 1,088 | 1,100 | 48,000 | 1,100 |
| 2025-05-15 | 1,098 | 1,108 | 1,094 | 1,103 | 46,000 | 1,103 |
| 2025-05-14 | 1,084 | 1,095 | 1,071 | 1,095 | 38,500 | 1,095 |
| 2025-05-13 | 1,099 | 1,106 | 1,084 | 1,086 | 45,600 | 1,086 |
| 2025-05-12 | 1,084 | 1,100 | 1,084 | 1,092 | 43,900 | 1,092 |
| 2025-05-09 | 1,066 | 1,080 | 1,066 | 1,074 | 23,600 | 1,074 |
| 2025-05-08 | 1,094 | 1,094 | 1,058 | 1,063 | 54,300 | 1,063 |
| 2025-05-07 | 1,066 | 1,093 | 1,066 | 1,089 | 86,200 | 1,089 |
| 2025-05-02 | 1,087 | 1,088 | 1,056 | 1,065 | 30,300 | 1,065 |
| 2025-05-01 | 1,110 | 1,113 | 1,077 | 1,077 | 39,700 | 1,077 |
| 2025-04-30 | 1,091 | 1,115 | 1,088 | 1,110 | 89,200 | 1,110 |
| 2025-04-28 | 1,064 | 1,098 | 1,063 | 1,087 | 150,700 | 1,087 |
| 2025-04-25 | 1,045 | 1,056 | 1,038 | 1,056 | 45,600 | 1,056 |
| 2025-04-24 | 1,065 | 1,071 | 1,041 | 1,041 | 32,700 | 1,041 |
| 2025-04-23 | 1,065 | 1,076 | 1,063 | 1,073 | 50,400 | 1,073 |
| 2025-04-22 | 1,067 | 1,074 | 1,046 | 1,050 | 41,300 | 1,050 |
| 2025-04-21 | 1,081 | 1,087 | 1,060 | 1,069 | 39,500 | 1,069 |
| 2025-04-18 | 1,095 | 1,100 | 1,081 | 1,092 | 108,500 | 1,092 |
| 2025-04-17 | 1,053 | 1,084 | 1,052 | 1,080 | 109,600 | 1,080 |
| 2025-04-16 | 1,034 | 1,059 | 1,034 | 1,053 | 92,500 | 1,053 |
| 2025-04-15 | 1,040 | 1,054 | 1,034 | 1,034 | 60,000 | 1,034 |
| 2025-04-14 | 1,020 | 1,039 | 1,015 | 1,037 | 66,900 | 1,037 |
| 2025-04-11 | 960 | 1,017 | 960 | 1,017 | 105,000 | 1,017 |
| 2025-04-10 | 994 | 994 | 961 | 975 | 76,900 | 975 |
| 2025-04-09 | 981 | 981 | 925 | 949 | 104,700 | 949 |
| 2025-04-08 | 945 | 1,001 | 945 | 981 | 115,800 | 981 |
| 2025-04-07 | 931 | 933 | 882 | 894 | 221,900 | 894 |
| 2025-04-04 | 988 | 994 | 951 | 978 | 183,800 | 978 |
| 2025-04-03 | 1,012 | 1,032 | 1,000 | 1,002 | 121,000 | 1,002 |
| 2025-04-02 | 1,036 | 1,064 | 1,036 | 1,041 | 122,600 | 1,041 |
| 2025-04-01 | 1,010 | 1,054 | 994 | 1,037 | 397,400 | 1,037 |
| 2025-03-31 | 972 | 991 | 958 | 971 | 97,400 | 971 |
| 2025-03-28 | 980 | 987 | 980 | 980 | 15,800 | 980 |
| 2025-03-27 | 985 | 989 | 980 | 986 | 43,000 | 986 |
| 2025-03-26 | 988 | 989 | 983 | 987 | 24,900 | 987 |
| 2025-03-25 | 989 | 994 | 985 | 988 | 32,700 | 988 |
| 2025-03-24 | 986 | 989 | 981 | 981 | 27,300 | 981 |
| 2025-03-21 | 982 | 993 | 980 | 986 | 48,000 | 986 |
| 2025-03-19 | 981 | 991 | 976 | 982 | 38,800 | 982 |
| 2025-03-18 | 975 | 996 | 975 | 981 | 115,300 | 981 |
| 2025-03-17 | 978 | 978 | 966 | 968 | 50,800 | 968 |
| 2025-03-14 | 968 | 984 | 967 | 972 | 96,300 | 972 |
| 2025-03-13 | 1,001 | 1,015 | 950 | 977 | 667,300 | 977 |
| 2025-03-12 | 991 | 1,029 | 974 | 1,000 | 240,600 | 1,000 |
| 2025-03-11 | 971 | 995 | 968 | 994 | 78,300 | 994 |
| 2025-03-10 | 962 | 978 | 959 | 978 | 40,900 | 978 |
| 2025-03-07 | 960 | 971 | 960 | 965 | 16,700 | 965 |
| 2025-03-06 | 968 | 968 | 958 | 963 | 28,000 | 963 |
| 2025-03-05 | 946 | 954 | 937 | 954 | 17,800 | 954 |
| 2025-03-04 | 945 | 951 | 936 | 946 | 20,500 | 946 |
| 2025-03-03 | 935 | 946 | 935 | 945 | 72,100 | 945 |
| 2025-02-28 | 948 | 949 | 919 | 930 | 77,000 | 930 |
| 2025-02-27 | 933 | 957 | 933 | 957 | 26,600 | 957 |
| 2025-02-26 | 950 | 955 | 933 | 933 | 67,800 | 933 |
| 2025-02-25 | 951 | 957 | 950 | 950 | 37,900 | 950 |
| 2025-02-21 | 972 | 975 | 961 | 961 | 35,100 | 961 |
| 2025-02-20 | 980 | 980 | 970 | 972 | 32,500 | 972 |
| 2025-02-19 | 981 | 982 | 977 | 980 | 23,600 | 980 |
| 2025-02-18 | 975 | 982 | 975 | 981 | 30,000 | 981 |
| 2025-02-17 | 976 | 976 | 968 | 975 | 31,700 | 975 |
| 2025-02-14 | 977 | 979 | 965 | 976 | 35,600 | 976 |
| 2025-02-13 | 977 | 979 | 972 | 972 | 20,100 | 972 |
| 2025-02-12 | 972 | 984 | 971 | 973 | 52,300 | 973 |
| 2025-02-10 | 970 | 981 | 967 | 972 | 51,000 | 972 |
| 2025-02-07 | 972 | 976 | 969 | 969 | 28,000 | 969 |
| 2025-02-06 | 969 | 989 | 969 | 975 | 60,100 | 975 |
| 2025-02-05 | 961 | 967 | 950 | 967 | 73,900 | 967 |
| 2025-02-04 | 960 | 967 | 955 | 966 | 78,700 | 966 |
| 2025-02-03 | 951 | 962 | 947 | 950 | 149,900 | 950 |
| 2025-01-31 | 987 | 990 | 962 | 964 | 265,200 | 964 |
| 2025-01-30 | 998 | 1,009 | 989 | 995 | 454,500 | 995 |
| 2025-01-29 | 1,053 | 1,058 | 1,041 | 1,056 | 221,800 | 1,056 |
| 2025-01-28 | 1,043 | 1,054 | 1,039 | 1,045 | 116,300 | 1,045 |
| 2025-01-27 | 1,047 | 1,050 | 1,041 | 1,041 | 74,200 | 1,041 |
| 2025-01-24 | 1,045 | 1,046 | 1,037 | 1,045 | 65,000 | 1,045 |
| 2025-01-23 | 1,034 | 1,045 | 1,031 | 1,031 | 71,400 | 1,031 |
| 2025-01-22 | 1,035 | 1,039 | 1,025 | 1,030 | 50,600 | 1,030 |
| 2025-01-21 | 1,027 | 1,045 | 1,026 | 1,035 | 141,500 | 1,035 |
| 2025-01-20 | 1,002 | 1,018 | 999 | 1,018 | 131,300 | 1,018 |
| 2025-01-17 | 988 | 1,001 | 988 | 1,001 | 66,100 | 1,001 |
| 2025-01-16 | 999 | 1,005 | 986 | 992 | 94,100 | 992 |
| 2025-01-15 | 1,002 | 1,014 | 986 | 997 | 112,800 | 997 |
| 2025-01-14 | 1,016 | 1,020 | 997 | 1,003 | 139,400 | 1,003 |
| 2025-01-10 | 1,014 | 1,021 | 1,010 | 1,014 | 52,800 | 1,014 |
| 2025-01-09 | 1,021 | 1,023 | 1,009 | 1,011 | 96,700 | 1,011 |
| 2025-01-08 | 1,040 | 1,041 | 1,025 | 1,026 | 102,100 | 1,026 |
| 2025-01-07 | 1,062 | 1,067 | 1,045 | 1,050 | 99,500 | 1,050 |
| 2025-01-06 | 1,083 | 1,090 | 1,051 | 1,051 | 132,300 | 1,051 |
分割・併合履歴 ： [2017-01-27]1株→3株 [2016-01-27]1株→2株