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
2023-09-229991,0109871,00178,5001,001
2023-09-219921,00897998478,500984
2023-09-209831,0149831,004109,9001,004
2023-09-1995998695398394,100983
2023-09-1593996793295992,300959
2023-09-14937975937942173,700942
2023-09-13893932892928205,200928
2023-09-12918919890890344,700890
2023-09-11899929890920730,700920
2023-09-081,0951,1081,0661,079186,7001,079
2023-09-071,1181,1201,0961,10850,6001,108
2023-09-061,1201,1441,1131,11877,2001,118
2023-09-051,1151,1271,1051,11582,0001,115
2023-09-041,1531,1591,1041,104113,5001,104
2023-09-011,1191,1501,1101,15057,6001,150
2023-08-311,1031,1311,0951,12674,4001,126
2023-08-301,0981,0981,0751,095110,1001,095
2023-08-291,1031,1271,1011,11062,7001,110
2023-08-281,1201,1201,0971,10396,9001,103
2023-08-251,1181,1241,1001,12053,1001,120
2023-08-241,1421,1431,1181,12274,2001,122
2023-08-231,1481,1681,1411,14853,2001,148
2023-08-221,1571,1601,1351,14866,9001,148
2023-08-211,0701,1321,0701,12686,5001,126
2023-08-181,0501,0851,0461,07638,2001,076
2023-08-171,0761,0761,0551,06632,5001,066
2023-08-161,0871,0911,0751,08246,7001,082
2023-08-151,0551,1041,0541,10456,3001,104
2023-08-141,0641,0711,0521,06229,9001,062
2023-08-101,0501,0731,0441,07347,7001,073
2023-08-091,0681,0731,0511,05243,8001,052
2023-08-081,0571,0761,0571,07427,0001,074
2023-08-071,0561,0641,0361,06253,6001,062
2023-08-041,0901,0961,0701,07534,7001,075
2023-08-031,0771,0921,0731,08138,6001,081
2023-08-021,0901,1031,0801,08940,7001,089
2023-08-011,1001,1121,0921,10431,9001,104
2023-07-311,1001,1201,0931,10041,7001,100
2023-07-281,0791,0881,0681,079142,9001,079
2023-07-271,0931,1071,0891,10674,7001,106
2023-07-261,0791,1071,0731,10057,0001,100
2023-07-251,1371,1371,0851,08681,6001,086
2023-07-241,1151,1241,1141,12028,6001,120
2023-07-211,1271,1271,1011,10134,6001,101
2023-07-201,1251,1391,1151,13032,6001,130
2023-07-191,0811,1221,0801,12273,5001,122
2023-07-181,0661,0931,0581,07377,8001,073
2023-07-141,0921,0931,0661,07682,6001,076
2023-07-131,0991,1081,0711,09288,1001,092
2023-07-121,1301,1301,0821,088117,3001,088
2023-07-111,1421,1511,1021,103124,9001,103
2023-07-101,1801,1861,1301,142154,5001,142
2023-07-071,1661,2001,1621,19060,6001,190
2023-07-061,1641,1931,1551,18972,2001,189
2023-07-051,1871,1941,1691,18789,1001,187
2023-07-041,1711,2021,1631,19094,6001,190
2023-07-031,1841,2191,1781,18676,9001,186
2023-06-301,1411,1771,1261,16759,1001,167
2023-06-291,1541,1601,1361,15146,1001,151
2023-06-281,1101,1481,1101,14281,4001,142
2023-06-271,1081,1271,0921,109181,3001,109
2023-06-261,1751,1751,1301,132169,5001,132
2023-06-231,2271,2371,1801,195155,6001,195
2023-06-221,2611,2751,2131,218158,7001,218
2023-06-211,2791,2901,2581,28790,7001,287
2023-06-201,2191,2791,2181,279145,3001,279
2023-06-191,2241,2461,2141,230125,3001,230
2023-06-161,2391,2591,2051,214247,3001,214
2023-06-151,2201,2771,2011,262258,7001,262
2023-06-141,2151,2681,2011,221520,8001,221
2023-06-131,3101,3411,1901,2282,251,1001,228
2023-06-121,1091,1091,1091,10967,4001,109
2023-06-09955966941959105,700959
2023-06-0895097595096353,100963
2023-06-0795295594095052,800950
2023-06-0694595294095222,000952
2023-06-0594595394195358,900953
2023-06-0292293392192112,400921
2023-06-0191392691392219,200922
2023-05-3192192991391324,700913
2023-05-3093093491692417,800924
2023-05-2992194192193020,800930
2023-05-2694394392092028,700920
2023-05-2594595894394324,500943
2023-05-2492995692294935,000949
2023-05-2394694992992936,500929
2023-05-2294795093494623,600946
2023-05-1993595593394036,900940
2023-05-1895395392592548,000925
2023-05-1796096094094626,900946
2023-05-1693095993095386,600953
2023-05-1592992992292517,300925
2023-05-1292293092292912,900929
2023-05-1193093392192215,400922
2023-05-1092194791693467,700934
2023-05-0991392891392333,500923
2023-05-0890491190091012,000910
2023-05-0290591089990515,600905
2023-05-0190391490390815,600908
2023-04-2889991189990422,300904
2023-04-2790090489389653,000896
2023-04-2688990588989924,500899
2023-04-2589990489590220,500902
2023-04-2488890388889516,600895
2023-04-2189589888889713,000897
2023-04-2089489888889523,100895
2023-04-1989289388489315,700893
2023-04-1889289588589217,500892
2023-04-1789789787288558,300885
2023-04-1491091489189745,400897
2023-04-1389690989390916,200909
2023-04-1289089487889419,100894
2023-04-1189890488488733,900887
2023-04-1089490189189823,400898
2023-04-0788288588188118,500881
2023-04-0688189188188220,100882
2023-04-0590090088188235,900882
2023-04-0490990989890031,000900
2023-04-0391191690691023,500910
2023-03-3192392690390826,600908
2023-03-3090492790392745,700927
2023-03-2988790188790140,200901
2023-03-2888889988688928,000889
2023-03-2788189387989119,500891
2023-03-2487788287088020,300880
2023-03-2387588687188036,500880
2023-03-2287088187087824,700878
2023-03-2087187586186126,500861
2023-03-1786187785987026,300870
2023-03-1686486985485943,600859
2023-03-1587088486587963,900879
2023-03-1487287385186374,900863
2023-03-13894894863887134,200887
2023-03-1092993090690994,700909
2023-03-0993794193293843,500938
2023-03-0894094393393441,600934
2023-03-0793294393094335,200943
2023-03-0692893492393031,400930
2023-03-0392392992192522,100925
2023-03-0292593292192124,200921
2023-03-0191992591392523,200925
2023-02-2891592191291826,800918
2023-02-2791191590891518,100915
2023-02-2490791790791421,100914
2023-02-2291792191091222,000912
2023-02-2191592791592330,500923
2023-02-2091992091291614,200916
2023-02-1790091290091115,700911
2023-02-1689991489991319,600913
2023-02-1590090489590132,600901
2023-02-1490590589590019,700900
2023-02-1391091089689822,300898
2023-02-1090691190190636,400906
2023-02-0989390788890442,600904
2023-02-0889089388688920,400889
2023-02-0789490188689237,300892
2023-02-0689591089589540,900895
2023-02-0389089588689342,400893
2023-02-0291091089089054,400890
2023-02-0191291590190153,800901
2023-01-3192392491491671,000916
2023-01-30921945921924250,300924
2023-01-279991,002989991142,900991
2023-01-2698599698398975,600989
2023-01-2597698197198154,000981
2023-01-2497098296397675,000976
2023-01-2394896794796563,800965
2023-01-2093094593094248,700942
2023-01-1993293792993063,900930
2023-01-1893594093093271,600932
2023-01-1793894593393853,300938
2023-01-1693494093193260,800932
2023-01-1392993992993050,400930
2023-01-1293994592993247,300932
2023-01-1194395294194437,800944
2023-01-1093894392994355,500943
2023-01-0692193792192935,400929
2023-01-0593293592092062,500920
2023-01-0492393091792743,200927

分割・併合履歴 : [2017-01-27]1株→3株 [2016-01-27]1株→2株