1433 ベステラ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 965 | 967 | 957 | 957 | 33,800 | 957 |
| 2024-07-25 | 974 | 974 | 966 | 967 | 38,000 | 967 |
| 2024-07-24 | 980 | 984 | 974 | 975 | 18,300 | 975 |
| 2024-07-23 | 979 | 987 | 979 | 980 | 14,600 | 980 |
| 2024-07-22 | 985 | 986 | 977 | 983 | 23,700 | 983 |
| 2024-07-19 | 995 | 995 | 983 | 988 | 28,700 | 988 |
| 2024-07-18 | 993 | 999 | 991 | 997 | 13,800 | 997 |
| 2024-07-17 | 989 | 998 | 989 | 998 | 21,600 | 998 |
| 2024-07-16 | 993 | 993 | 985 | 987 | 20,100 | 987 |
| 2024-07-12 | 975 | 993 | 975 | 993 | 25,500 | 993 |
| 2024-07-11 | 988 | 988 | 972 | 988 | 24,700 | 988 |
| 2024-07-10 | 987 | 989 | 968 | 973 | 90,700 | 973 |
| 2024-07-09 | 999 | 1,003 | 990 | 990 | 51,500 | 990 |
| 2024-07-08 | 1,018 | 1,018 | 997 | 999 | 29,200 | 999 |
| 2024-07-05 | 1,013 | 1,018 | 1,004 | 1,009 | 35,700 | 1,009 |
| 2024-07-04 | 1,011 | 1,019 | 1,011 | 1,013 | 22,900 | 1,013 |
| 2024-07-03 | 1,006 | 1,013 | 1,005 | 1,011 | 16,600 | 1,011 |
| 2024-07-02 | 1,000 | 1,007 | 997 | 1,006 | 21,000 | 1,006 |
| 2024-07-01 | 1,011 | 1,011 | 996 | 996 | 41,000 | 996 |
| 2024-06-28 | 1,019 | 1,025 | 1,011 | 1,011 | 22,400 | 1,011 |
| 2024-06-27 | 1,010 | 1,020 | 1,010 | 1,011 | 25,700 | 1,011 |
| 2024-06-26 | 1,020 | 1,025 | 1,012 | 1,013 | 17,300 | 1,013 |
| 2024-06-25 | 1,008 | 1,027 | 1,008 | 1,014 | 37,400 | 1,014 |
| 2024-06-24 | 1,000 | 1,008 | 1,000 | 1,002 | 15,400 | 1,002 |
| 2024-06-21 | 1,001 | 1,008 | 999 | 999 | 17,200 | 999 |
| 2024-06-20 | 1,014 | 1,014 | 1,000 | 1,001 | 21,200 | 1,001 |
| 2024-06-19 | 1,020 | 1,021 | 1,007 | 1,014 | 23,500 | 1,014 |
| 2024-06-18 | 1,005 | 1,029 | 1,005 | 1,011 | 29,300 | 1,011 |
| 2024-06-17 | 1,020 | 1,039 | 998 | 1,005 | 59,600 | 1,005 |
| 2024-06-14 | 1,007 | 1,015 | 1,001 | 1,001 | 33,900 | 1,001 |
| 2024-06-13 | 1,024 | 1,027 | 1,009 | 1,009 | 40,500 | 1,009 |
| 2024-06-12 | 1,015 | 1,029 | 1,012 | 1,019 | 58,000 | 1,019 |
| 2024-06-11 | 1,030 | 1,050 | 1,015 | 1,016 | 138,400 | 1,016 |
| 2024-06-10 | 975 | 1,033 | 971 | 1,033 | 564,100 | 1,033 |
| 2024-06-07 | 925 | 940 | 920 | 939 | 99,100 | 939 |
| 2024-06-06 | 957 | 957 | 928 | 938 | 90,600 | 938 |
| 2024-06-05 | 956 | 957 | 946 | 955 | 44,800 | 955 |
| 2024-06-04 | 954 | 960 | 952 | 952 | 24,600 | 952 |
| 2024-06-03 | 973 | 973 | 950 | 956 | 45,500 | 956 |
| 2024-05-31 | 951 | 966 | 950 | 964 | 27,200 | 964 |
| 2024-05-30 | 945 | 947 | 935 | 944 | 16,900 | 944 |
| 2024-05-29 | 970 | 970 | 946 | 946 | 21,100 | 946 |
| 2024-05-28 | 950 | 972 | 946 | 970 | 30,100 | 970 |
| 2024-05-27 | 952 | 956 | 941 | 950 | 32,300 | 950 |
| 2024-05-24 | 957 | 965 | 951 | 951 | 30,900 | 951 |
| 2024-05-23 | 974 | 976 | 962 | 965 | 20,100 | 965 |
| 2024-05-22 | 970 | 976 | 967 | 967 | 20,100 | 967 |
| 2024-05-21 | 977 | 977 | 965 | 965 | 16,800 | 965 |
| 2024-05-20 | 956 | 976 | 955 | 973 | 30,700 | 973 |
| 2024-05-17 | 953 | 959 | 946 | 954 | 10,200 | 954 |
| 2024-05-16 | 954 | 954 | 940 | 953 | 35,800 | 953 |
| 2024-05-15 | 966 | 966 | 951 | 951 | 16,000 | 951 |
| 2024-05-14 | 953 | 964 | 953 | 960 | 20,000 | 960 |
| 2024-05-13 | 957 | 961 | 950 | 953 | 20,900 | 953 |
| 2024-05-10 | 965 | 967 | 956 | 956 | 19,600 | 956 |
| 2024-05-09 | 949 | 961 | 945 | 957 | 24,200 | 957 |
| 2024-05-08 | 941 | 963 | 939 | 954 | 50,000 | 954 |
| 2024-05-07 | 940 | 945 | 939 | 941 | 31,500 | 941 |
| 2024-05-02 | 941 | 941 | 931 | 938 | 36,200 | 938 |
| 2024-05-01 | 939 | 949 | 938 | 945 | 27,100 | 945 |
| 2024-04-30 | 936 | 945 | 934 | 939 | 25,400 | 939 |
| 2024-04-26 | 936 | 939 | 931 | 931 | 78,600 | 931 |
| 2024-04-25 | 941 | 942 | 936 | 939 | 17,600 | 939 |
| 2024-04-24 | 939 | 945 | 938 | 944 | 23,200 | 944 |
| 2024-04-23 | 937 | 938 | 931 | 938 | 17,300 | 938 |
| 2024-04-22 | 920 | 932 | 920 | 927 | 42,700 | 927 |
| 2024-04-19 | 939 | 939 | 904 | 916 | 105,300 | 916 |
| 2024-04-18 | 923 | 945 | 920 | 938 | 33,200 | 938 |
| 2024-04-17 | 945 | 945 | 923 | 928 | 88,600 | 928 |
| 2024-04-16 | 957 | 957 | 944 | 944 | 96,900 | 944 |
| 2024-04-15 | 961 | 963 | 958 | 962 | 51,900 | 962 |
| 2024-04-12 | 973 | 977 | 965 | 968 | 49,600 | 968 |
| 2024-04-11 | 974 | 975 | 966 | 971 | 61,200 | 971 |
| 2024-04-10 | 979 | 982 | 975 | 977 | 38,500 | 977 |
| 2024-04-09 | 971 | 978 | 969 | 975 | 29,000 | 975 |
| 2024-04-08 | 973 | 975 | 968 | 971 | 32,600 | 971 |
| 2024-04-05 | 966 | 980 | 956 | 973 | 72,800 | 973 |
| 2024-04-04 | 981 | 982 | 970 | 970 | 70,500 | 970 |
| 2024-04-03 | 978 | 987 | 967 | 975 | 65,300 | 975 |
| 2024-04-02 | 998 | 1,002 | 979 | 980 | 123,500 | 980 |
| 2024-04-01 | 1,005 | 1,014 | 997 | 998 | 57,800 | 998 |
| 2024-03-29 | 997 | 1,006 | 996 | 1,003 | 51,900 | 1,003 |
| 2024-03-28 | 997 | 1,004 | 995 | 995 | 70,300 | 995 |
| 2024-03-27 | 1,014 | 1,014 | 997 | 997 | 67,200 | 997 |
| 2024-03-26 | 1,006 | 1,010 | 997 | 1,008 | 51,700 | 1,008 |
| 2024-03-25 | 1,011 | 1,029 | 1,007 | 1,007 | 104,600 | 1,007 |
| 2024-03-22 | 1,002 | 1,004 | 993 | 1,001 | 70,500 | 1,001 |
| 2024-03-21 | 1,018 | 1,033 | 998 | 998 | 84,800 | 998 |
| 2024-03-19 | 995 | 1,010 | 994 | 1,001 | 50,100 | 1,001 |
| 2024-03-18 | 992 | 1,005 | 992 | 994 | 71,500 | 994 |
| 2024-03-15 | 1,004 | 1,009 | 989 | 991 | 71,000 | 991 |
| 2024-03-14 | 991 | 1,023 | 985 | 1,017 | 97,900 | 1,017 |
| 2024-03-13 | 1,000 | 1,012 | 987 | 991 | 111,300 | 991 |
| 2024-03-12 | 993 | 1,024 | 980 | 996 | 219,400 | 996 |
| 2024-03-11 | 1,000 | 1,048 | 982 | 1,008 | 598,900 | 1,008 |
| 2024-03-08 | 1,137 | 1,171 | 1,131 | 1,149 | 229,200 | 1,149 |
| 2024-03-07 | 1,164 | 1,164 | 1,132 | 1,152 | 101,000 | 1,152 |
| 2024-03-06 | 1,139 | 1,165 | 1,118 | 1,164 | 132,700 | 1,164 |
| 2024-03-05 | 1,091 | 1,140 | 1,078 | 1,139 | 108,100 | 1,139 |
| 2024-03-04 | 1,089 | 1,115 | 1,071 | 1,106 | 121,100 | 1,106 |
| 2024-03-01 | 1,092 | 1,097 | 1,068 | 1,082 | 64,100 | 1,082 |
| 2024-02-29 | 1,081 | 1,095 | 1,070 | 1,093 | 37,300 | 1,093 |
| 2024-02-28 | 1,088 | 1,103 | 1,082 | 1,089 | 55,500 | 1,089 |
| 2024-02-27 | 1,100 | 1,104 | 1,074 | 1,098 | 94,400 | 1,098 |
| 2024-02-26 | 1,040 | 1,105 | 1,036 | 1,096 | 193,200 | 1,096 |
| 2024-02-22 | 1,077 | 1,080 | 1,028 | 1,036 | 101,700 | 1,036 |
| 2024-02-21 | 1,072 | 1,087 | 1,046 | 1,061 | 101,700 | 1,061 |
| 2024-02-20 | 1,091 | 1,116 | 1,070 | 1,094 | 254,700 | 1,094 |
| 2024-02-19 | 1,050 | 1,102 | 1,043 | 1,097 | 933,200 | 1,097 |
| 2024-02-16 | 960 | 979 | 958 | 971 | 55,200 | 971 |
| 2024-02-15 | 974 | 987 | 962 | 964 | 49,600 | 964 |
| 2024-02-14 | 974 | 975 | 965 | 970 | 42,800 | 970 |
| 2024-02-13 | 977 | 988 | 977 | 982 | 49,400 | 982 |
| 2024-02-09 | 965 | 980 | 965 | 972 | 38,000 | 972 |
| 2024-02-08 | 980 | 980 | 962 | 970 | 77,800 | 970 |
| 2024-02-07 | 993 | 995 | 980 | 980 | 66,400 | 980 |
| 2024-02-06 | 1,005 | 1,008 | 990 | 997 | 93,500 | 997 |
| 2024-02-05 | 982 | 1,001 | 980 | 1,000 | 99,800 | 1,000 |
| 2024-02-02 | 996 | 996 | 970 | 974 | 177,600 | 974 |
| 2024-02-01 | 1,008 | 1,034 | 996 | 996 | 174,400 | 996 |
| 2024-01-31 | 1,007 | 1,026 | 1,001 | 1,023 | 147,800 | 1,023 |
| 2024-01-30 | 1,013 | 1,037 | 1,013 | 1,018 | 308,700 | 1,018 |
| 2024-01-29 | 1,073 | 1,074 | 1,040 | 1,040 | 346,700 | 1,040 |
| 2024-01-26 | 1,071 | 1,079 | 1,065 | 1,069 | 85,600 | 1,069 |
| 2024-01-25 | 1,080 | 1,080 | 1,056 | 1,071 | 105,000 | 1,071 |
| 2024-01-24 | 1,091 | 1,103 | 1,080 | 1,083 | 48,800 | 1,083 |
| 2024-01-23 | 1,090 | 1,096 | 1,083 | 1,088 | 80,900 | 1,088 |
| 2024-01-22 | 1,071 | 1,117 | 1,060 | 1,096 | 214,100 | 1,096 |
| 2024-01-19 | 1,070 | 1,070 | 1,059 | 1,059 | 83,900 | 1,059 |
| 2024-01-18 | 1,044 | 1,055 | 1,044 | 1,052 | 47,700 | 1,052 |
| 2024-01-17 | 1,051 | 1,059 | 1,041 | 1,046 | 101,400 | 1,046 |
| 2024-01-16 | 1,067 | 1,069 | 1,051 | 1,051 | 108,400 | 1,051 |
| 2024-01-15 | 1,061 | 1,071 | 1,056 | 1,062 | 100,200 | 1,062 |
| 2024-01-12 | 1,069 | 1,072 | 1,056 | 1,060 | 77,600 | 1,060 |
| 2024-01-11 | 1,084 | 1,089 | 1,066 | 1,076 | 98,200 | 1,076 |
| 2024-01-10 | 1,080 | 1,082 | 1,067 | 1,080 | 146,100 | 1,080 |
| 2024-01-09 | 1,084 | 1,096 | 1,079 | 1,088 | 97,800 | 1,088 |
| 2024-01-05 | 1,106 | 1,108 | 1,083 | 1,086 | 155,300 | 1,086 |
| 2024-01-04 | 1,076 | 1,109 | 1,062 | 1,099 | 180,100 | 1,099 |
分割・併合履歴 ： [2017-01-27]1株→3株 [2016-01-27]1株→2株
