1433 ベステラ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 890 | 893 | 886 | 889 | 20,400 | 889 |
2023-02-07 | 894 | 901 | 886 | 892 | 37,300 | 892 |
2023-02-06 | 895 | 910 | 895 | 895 | 40,900 | 895 |
2023-02-03 | 890 | 895 | 886 | 893 | 42,400 | 893 |
2023-02-02 | 910 | 910 | 890 | 890 | 54,400 | 890 |
2023-02-01 | 912 | 915 | 901 | 901 | 53,800 | 901 |
2023-01-31 | 923 | 924 | 914 | 916 | 71,000 | 916 |
2023-01-30 | 921 | 945 | 921 | 924 | 250,300 | 924 |
2023-01-27 | 999 | 1,002 | 989 | 991 | 142,900 | 991 |
2023-01-26 | 985 | 996 | 983 | 989 | 75,600 | 989 |
2023-01-25 | 976 | 981 | 971 | 981 | 54,000 | 981 |
2023-01-24 | 970 | 982 | 963 | 976 | 75,000 | 976 |
2023-01-23 | 948 | 967 | 947 | 965 | 63,800 | 965 |
2023-01-20 | 930 | 945 | 930 | 942 | 48,700 | 942 |
2023-01-19 | 932 | 937 | 929 | 930 | 63,900 | 930 |
2023-01-18 | 935 | 940 | 930 | 932 | 71,600 | 932 |
2023-01-17 | 938 | 945 | 933 | 938 | 53,300 | 938 |
2023-01-16 | 934 | 940 | 931 | 932 | 60,800 | 932 |
2023-01-13 | 929 | 939 | 929 | 930 | 50,400 | 930 |
2023-01-12 | 939 | 945 | 929 | 932 | 47,300 | 932 |
2023-01-11 | 943 | 952 | 941 | 944 | 37,800 | 944 |
2023-01-10 | 938 | 943 | 929 | 943 | 55,500 | 943 |
2023-01-06 | 921 | 937 | 921 | 929 | 35,400 | 929 |
2023-01-05 | 932 | 935 | 920 | 920 | 62,500 | 920 |
2023-01-04 | 923 | 930 | 917 | 927 | 43,200 | 927 |
分割・併合履歴 : [2017-01-27]1株→3株 [2016-01-27]1株→2株