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 |
---|---|---|---|---|---|---|
2024-03-28 | 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