1433 ベステラ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,1391,1571,1271,15323,1001,153
2022-06-231,1281,1451,1261,13918,9001,139
2022-06-221,1361,1391,1131,11912,2001,119
2022-06-211,0801,1341,0801,12522,3001,125
2022-06-201,1231,1231,0741,07537,1001,075
2022-06-171,1151,1271,1111,11530,6001,115
2022-06-161,1331,1411,1221,13226,4001,132
2022-06-151,1611,1681,1281,12836,6001,128
2022-06-141,1301,1691,1201,16542,1001,165
2022-06-131,1761,1761,1301,13036,5001,130
2022-06-101,2101,2191,1781,17857,2001,178
2022-06-091,2381,2381,2261,23839,5001,238
2022-06-081,2231,2351,2061,23516,2001,235
2022-06-071,2281,2281,2111,21510,7001,215
2022-06-061,2151,2281,2041,22414,0001,224
2022-06-031,2181,2271,2121,21512,4001,215
2022-06-021,2231,2301,2181,21810,2001,218
2022-06-011,2201,2381,2121,23423,2001,234
2022-05-311,2201,2201,2031,22019,0001,220
2022-05-301,1941,2241,1941,22441,0001,224
2022-05-271,1881,1901,1711,18812,0001,188
2022-05-261,1701,1911,1701,18413,0001,184
2022-05-251,1741,1821,1681,17515,6001,175
2022-05-241,1921,1921,1741,18313,4001,183
2022-05-231,1761,2021,1721,19823,2001,198
2022-05-201,1661,1731,1581,17315,0001,173
2022-05-191,1801,1801,1611,17314,5001,173
2022-05-181,1891,1971,1821,18614,1001,186
2022-05-171,1901,1971,1811,19614,6001,196
2022-05-161,1821,1971,1731,19014,7001,190
2022-05-131,1771,1971,1771,18618,0001,186
2022-05-121,1791,1891,1631,17714,8001,177
2022-05-111,1921,1961,1781,1799,8001,179
2022-05-101,1681,1981,1511,19224,3001,192
2022-05-091,1921,1921,1681,1739,2001,173
2022-05-061,1701,1941,1551,19119,2001,191
2022-05-021,1411,1751,1411,17011,3001,170
2022-04-281,1431,1631,1431,15326,9001,153
2022-04-271,1531,1631,1381,15025,6001,150
2022-04-261,1811,1811,1651,16913,3001,169
2022-04-251,2051,2051,1671,16722,2001,167
2022-04-221,2151,2281,2041,21715,8001,217
2022-04-211,2001,2221,2001,21718,4001,217
2022-04-201,1921,2091,1771,20024,5001,200
2022-04-191,1811,1981,1731,19220,1001,192
2022-04-181,1551,1781,1471,17515,9001,175
2022-04-151,1741,1801,1571,15919,0001,159
2022-04-141,1911,1961,1771,18717,4001,187
2022-04-131,1621,1981,1621,19227,6001,192
2022-04-121,1791,1801,1531,16822,8001,168
2022-04-111,2091,2111,1741,18620,7001,186
2022-04-081,2011,2161,1961,20525,4001,205
2022-04-071,1801,1991,1661,18440,6001,184
2022-04-061,1951,2081,1891,19814,7001,198
2022-04-051,2171,2251,2091,22422,0001,224
2022-04-041,1881,2111,1841,20424,8001,204
2022-04-011,2021,2021,1751,18633,1001,186
2022-03-311,2241,2341,2051,20617,5001,206
2022-03-301,2051,2241,1951,22427,3001,224
2022-03-291,1901,2081,1881,20430,7001,204
2022-03-281,1731,1921,1651,19026,4001,190
2022-03-251,1741,1931,1681,17329,4001,173
2022-03-241,1661,1721,1441,16528,8001,165
2022-03-231,1771,1941,1701,17628,3001,176
2022-03-221,1941,1991,1631,16826,1001,168
2022-03-181,1481,1801,1481,17834,9001,178
2022-03-171,1501,1571,1311,14838,8001,148
2022-03-161,1201,1511,1201,13331,6001,133
2022-03-151,1171,1381,1021,11443,5001,114
2022-03-141,1501,1551,1041,12397,1001,123
2022-03-111,2071,2231,1701,19674,1001,196
2022-03-101,2171,2391,2141,23918,7001,239
2022-03-091,1701,2061,1701,18733,6001,187
2022-03-081,1861,2001,1741,18032,3001,180
2022-03-071,2121,2141,1761,19938,9001,199
2022-03-041,2771,2771,2301,24827,1001,248
2022-03-031,2751,2851,2651,27726,9001,277
2022-03-021,2571,2761,2421,27035,3001,270
2022-03-011,2491,2751,2441,26436,3001,264
2022-02-281,2551,2551,2201,24832,5001,248
2022-02-251,1711,2461,1711,23466,6001,234
2022-02-241,2391,2391,1351,153103,4001,153
2022-02-221,2511,2661,2431,24436,0001,244
2022-02-211,2701,2941,2481,27747,4001,277
2022-02-181,2701,2961,2411,27874,2001,278
2022-02-171,3611,3991,2781,294399,8001,294
2022-02-161,2981,2981,2601,27221,1001,272
2022-02-151,2811,2911,2611,28818,5001,288
2022-02-141,2681,2811,2611,28117,8001,281
2022-02-101,2751,2921,2681,29229,5001,292
2022-02-091,2551,2671,2461,26715,1001,267
2022-02-081,2591,2671,2491,25219,2001,252
2022-02-071,2581,2581,2431,25613,3001,256
2022-02-041,2581,2661,2401,26517,4001,265
2022-02-031,2461,2751,2301,25544,6001,255
2022-02-021,2101,2401,2001,24046,9001,240
2022-02-011,2811,2851,2071,20776,8001,207
2022-01-311,2771,2951,2661,26949,2001,269
2022-01-281,3051,3071,2701,283285,9001,283
2022-01-271,3101,3201,2961,301361,7001,301
2022-01-261,3091,3211,3051,31573,9001,315
2022-01-251,3291,3291,3071,31267,3001,312
2022-01-241,2791,3121,2791,30761,2001,307
2022-01-211,2781,2871,2741,28225,3001,282
2022-01-201,2871,2961,2651,29149,7001,291
2022-01-191,3221,3281,2981,29938,5001,299
2022-01-181,3441,3481,3331,33330,3001,333
2022-01-171,3651,3711,3431,34430,5001,344
2022-01-141,3731,3731,3491,35951,1001,359
2022-01-131,3541,3731,3541,37336,0001,373
2022-01-121,3441,3521,3411,35231,0001,352
2022-01-111,3321,3431,3221,33638,9001,336
2022-01-071,3331,3401,3161,33249,8001,332
2022-01-061,3311,3341,3131,316130,3001,316
2022-01-051,3341,3451,3291,34038,7001,340
2022-01-041,3391,3401,3241,33342,0001,333

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