1433 ベステラ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,4031,4431,4031,42616,2001,426
2021-08-021,4021,4441,3881,41541,7001,415
2021-07-301,4211,4211,3901,39013,3001,390
2021-07-291,4061,4211,3981,42121,9001,421
2021-07-281,4381,4511,4111,41246,2001,412
2021-07-271,4331,4521,4331,44928,2001,449
2021-07-261,4251,4381,4151,42223,5001,422
2021-07-211,4111,4201,4011,40231,6001,402
2021-07-201,3881,4061,3831,39036,2001,390
2021-07-191,4301,4321,4101,41032,5001,410
2021-07-161,4241,4521,4241,44738,6001,447
2021-07-151,4661,4661,4371,43856,4001,438
2021-07-141,4911,4911,4661,47247,5001,472
2021-07-131,4941,5081,4881,49762,7001,497
2021-07-121,5001,5071,4621,47053,4001,470
2021-07-091,4681,4831,4521,47855,4001,478
2021-07-081,5481,5531,4981,49851,3001,498
2021-07-071,5701,5761,5451,54741,0001,547
2021-07-061,6041,6041,5651,58432,0001,584
2021-07-051,6031,6451,5991,60052,4001,600
2021-07-021,5901,6071,5901,60525,7001,605
2021-07-011,6471,6471,5981,59848,5001,598
2021-06-301,6911,7001,6521,65236,6001,652
2021-06-291,6961,7041,6851,69926,8001,699
2021-06-281,6981,7301,6901,712111,2001,712
2021-06-251,6451,6761,6421,67539,8001,675
2021-06-241,6401,6591,6231,64234,0001,642
2021-06-231,6431,6541,6261,64425,9001,644
2021-06-221,6091,6261,5941,62132,8001,621
2021-06-211,6101,6101,5811,58534,4001,585
2021-06-181,6441,6821,6131,61358,3001,613
2021-06-171,6491,6631,6301,63931,9001,639
2021-06-161,6191,6701,6151,65651,2001,656
2021-06-151,6081,6391,5961,63045,7001,630
2021-06-141,5861,6191,5721,60364,0001,603
2021-06-111,5801,5921,5521,57254,5001,572
2021-06-101,6701,6871,5901,595187,9001,595
2021-06-091,6361,6881,6151,66189,7001,661
2021-06-081,6981,6981,6171,64368,3001,643
2021-06-071,7001,7141,6891,70956,3001,709
2021-06-041,6641,6841,6481,67731,9001,677
2021-06-031,6351,6691,6341,66443,8001,664
2021-06-021,6101,6351,5851,63161,7001,631
2021-06-011,5891,6001,5711,58548,1001,585
2021-05-311,5621,5971,5561,58070,5001,580
2021-05-281,5771,5841,5601,57522,8001,575
2021-05-271,5741,5751,5561,55814,4001,558
2021-05-261,5491,5751,5471,56916,3001,569
2021-05-251,5611,5771,5501,55412,0001,554
2021-05-241,5781,5851,5651,57614,3001,576
2021-05-211,5691,5771,5531,56619,1001,566
2021-05-201,5431,5711,5401,55223,7001,552
2021-05-191,5391,5651,5391,54318,9001,543
2021-05-181,5191,5571,5191,55722,4001,557
2021-05-171,5421,5491,5031,51528,2001,515
2021-05-141,5201,5341,5031,51522,4001,515
2021-05-131,5351,5351,4911,50224,9001,502
2021-05-121,5731,5841,5201,53533,2001,535
2021-05-111,6521,6521,5881,58830,8001,588
2021-05-101,6421,6551,6301,64716,9001,647
2021-05-071,6501,6661,6341,64116,9001,641
2021-05-061,6311,6461,6231,64115,0001,641
2021-04-301,6201,6221,6071,61220,0001,612
2021-04-281,6501,6731,6151,61736,5001,617
2021-04-271,6701,6711,6371,63730,1001,637
2021-04-261,6871,6991,6751,67518,4001,675
2021-04-231,7101,7121,6861,68623,1001,686
2021-04-221,7251,7281,7091,71419,6001,714
2021-04-211,7301,7401,7011,70539,7001,705
2021-04-201,7831,7851,7501,76327,4001,763
2021-04-191,7651,8061,7551,78349,7001,783
2021-04-161,7381,8071,7351,74082,6001,740
2021-04-151,6851,7411,6721,73847,8001,738
2021-04-141,7001,7001,6661,67424,0001,674
2021-04-131,7371,7371,6901,70030,0001,700
2021-04-121,7581,7581,6951,72840,8001,728
2021-04-091,7301,7721,7151,73761,9001,737
2021-04-081,7241,7601,6981,73073,9001,730
2021-04-071,6761,7041,6661,70124,0001,701
2021-04-061,7071,7371,6601,67655,6001,676
2021-04-051,6521,7001,6491,69249,2001,692
2021-04-021,6811,6811,6431,64723,3001,647
2021-04-011,6681,6851,6581,67333,4001,673
2021-03-311,6501,6691,6431,66820,4001,668
2021-03-301,6731,6771,6511,65124,1001,651
2021-03-291,6991,7171,6451,67359,4001,673
2021-03-261,6501,6891,6501,68825,5001,688
2021-03-251,6511,6621,6211,64345,3001,643
2021-03-241,7271,7271,6511,65178,6001,651
2021-03-231,7901,8001,7511,76037,6001,760
2021-03-221,7881,8201,7541,80961,1001,809
2021-03-191,7371,8191,7371,788139,0001,788
2021-03-181,7501,7501,7101,72631,0001,726
2021-03-171,7611,7611,7291,74428,6001,744
2021-03-161,7261,7641,6751,752110,6001,752
2021-03-151,8111,8311,6871,722239,4001,722
2021-03-121,8621,8821,8311,84368,1001,843
2021-03-111,7901,8481,7811,84165,6001,841
2021-03-101,7791,8091,7371,79944,6001,799
2021-03-091,7201,7721,7001,76332,4001,763
2021-03-081,6731,7311,6731,72029,1001,720
2021-03-051,6731,6761,6111,67332,8001,673
2021-03-041,6891,6931,6371,68441,4001,684
2021-03-031,7121,7121,6761,70035,4001,700
2021-03-021,7621,7811,7161,73223,5001,732
2021-03-011,7571,7581,7191,75533,4001,755
2021-02-261,7621,7961,7411,75739,8001,757
2021-02-251,7651,8191,7651,78633,2001,786
2021-02-241,7601,8201,7501,76473,3001,764
2021-02-221,7251,7551,7181,74931,4001,749
2021-02-191,6791,7281,6701,72236,2001,722
2021-02-181,7311,7331,6721,67247,1001,672
2021-02-171,6921,7811,6881,76584,8001,765
2021-02-161,6731,6941,6641,67526,1001,675
2021-02-151,6941,6941,6471,68628,0001,686
2021-02-121,7191,7191,6561,68038,3001,680
2021-02-101,6591,7241,6491,71370,1001,713
2021-02-091,6401,6521,6211,64832,4001,648
2021-02-081,6261,6441,6061,64440,8001,644
2021-02-051,6411,6411,6211,62129,1001,621
2021-02-041,6491,6521,6211,63932,4001,639
2021-02-031,6571,6701,6291,63426,8001,634
2021-02-021,6151,6531,6011,64524,0001,645
2021-02-011,6501,6501,6151,61547,1001,615
2021-01-291,7301,7451,6671,66869,7001,668
2021-01-281,6701,7241,6591,724196,5001,724
2021-01-271,6961,7221,6801,697240,5001,697
2021-01-261,7651,7691,7101,710128,8001,710
2021-01-251,7701,7851,7601,77156,6001,771
2021-01-221,7891,8281,7671,77170,8001,771
2021-01-211,8261,8661,7871,793156,0001,793
2021-01-202,0152,0201,8691,905206,0001,905
2021-01-191,7891,8761,7801,855101,9001,855
2021-01-181,7401,7921,7351,77547,7001,775
2021-01-151,7511,7631,7321,74037,2001,740
2021-01-141,7901,8071,7331,75767,9001,757
2021-01-131,8081,8521,7871,79768,0001,797
2021-01-121,8151,8301,8061,80746,1001,807
2021-01-081,8191,8541,8041,81159,4001,811
2021-01-071,8501,8581,7981,81977,9001,819
2021-01-061,8401,8651,8041,81175,2001,811
2021-01-051,8001,8681,7761,859113,0001,859
2021-01-041,8351,8531,7761,79198,5001,791

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