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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 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