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
2024-05-2397497696296520,100965
2024-05-2297097696796720,100967
2024-05-2197797796596516,800965
2024-05-2095697695597330,700973
2024-05-1795395994695410,200954
2024-05-1695495494095335,800953
2024-05-1596696695195116,000951
2024-05-1495396495396020,000960
2024-05-1395796195095320,900953
2024-05-1096596795695619,600956
2024-05-0994996194595724,200957
2024-05-0894196393995450,000954
2024-05-0794094593994131,500941
2024-05-0294194193193836,200938
2024-05-0193994993894527,100945
2024-04-3093694593493925,400939
2024-04-2693693993193178,600931
2024-04-2594194293693917,600939
2024-04-2493994593894423,200944
2024-04-2393793893193817,300938
2024-04-2292093292092742,700927
2024-04-19939939904916105,300916
2024-04-1892394592093833,200938
2024-04-1794594592392888,600928
2024-04-1695795794494496,900944
2024-04-1596196395896251,900962
2024-04-1297397796596849,600968
2024-04-1197497596697161,200971
2024-04-1097998297597738,500977
2024-04-0997197896997529,000975
2024-04-0897397596897132,600971
2024-04-0596698095697372,800973
2024-04-0498198297097070,500970
2024-04-0397898796797565,300975
2024-04-029981,002979980123,500980
2024-04-011,0051,01499799857,800998
2024-03-299971,0069961,00351,9001,003
2024-03-289971,00499599570,300995
2024-03-271,0141,01499799767,200997
2024-03-261,0061,0109971,00851,7001,008
2024-03-251,0111,0291,0071,007104,6001,007
2024-03-221,0021,0049931,00170,5001,001
2024-03-211,0181,03399899884,800998
2024-03-199951,0109941,00150,1001,001
2024-03-189921,00599299471,500994
2024-03-151,0041,00998999171,000991
2024-03-149911,0239851,01797,9001,017
2024-03-131,0001,012987991111,300991
2024-03-129931,024980996219,400996
2024-03-111,0001,0489821,008598,9001,008
2024-03-081,1371,1711,1311,149229,2001,149
2024-03-071,1641,1641,1321,152101,0001,152
2024-03-061,1391,1651,1181,164132,7001,164
2024-03-051,0911,1401,0781,139108,1001,139
2024-03-041,0891,1151,0711,106121,1001,106
2024-03-011,0921,0971,0681,08264,1001,082
2024-02-291,0811,0951,0701,09337,3001,093
2024-02-281,0881,1031,0821,08955,5001,089
2024-02-271,1001,1041,0741,09894,4001,098
2024-02-261,0401,1051,0361,096193,2001,096
2024-02-221,0771,0801,0281,036101,7001,036
2024-02-211,0721,0871,0461,061101,7001,061
2024-02-201,0911,1161,0701,094254,7001,094
2024-02-191,0501,1021,0431,097933,2001,097
2024-02-1696097995897155,200971
2024-02-1597498796296449,600964
2024-02-1497497596597042,800970
2024-02-1397798897798249,400982
2024-02-0996598096597238,000972
2024-02-0898098096297077,800970
2024-02-0799399598098066,400980
2024-02-061,0051,00899099793,500997
2024-02-059821,0019801,00099,8001,000
2024-02-02996996970974177,600974
2024-02-011,0081,034996996174,400996
2024-01-311,0071,0261,0011,023147,8001,023
2024-01-301,0131,0371,0131,018308,7001,018
2024-01-291,0731,0741,0401,040346,7001,040
2024-01-261,0711,0791,0651,06985,6001,069
2024-01-251,0801,0801,0561,071105,0001,071
2024-01-241,0911,1031,0801,08348,8001,083
2024-01-231,0901,0961,0831,08880,9001,088
2024-01-221,0711,1171,0601,096214,1001,096
2024-01-191,0701,0701,0591,05983,9001,059
2024-01-181,0441,0551,0441,05247,7001,052
2024-01-171,0511,0591,0411,046101,4001,046
2024-01-161,0671,0691,0511,051108,4001,051
2024-01-151,0611,0711,0561,062100,2001,062
2024-01-121,0691,0721,0561,06077,6001,060
2024-01-111,0841,0891,0661,07698,2001,076
2024-01-101,0801,0821,0671,080146,1001,080
2024-01-091,0841,0961,0791,08897,8001,088
2024-01-051,1061,1081,0831,086155,3001,086
2024-01-041,0761,1091,0621,099180,1001,099

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