1. HOME >
  2. 株価時系列 >
  3. 1433 >
  4. 2019年

1433 ベステラ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2581,2771,2521,27136,8001,271
2019-12-271,2541,2631,2501,25835,7001,258
2019-12-261,2261,2431,2211,24035,1001,240
2019-12-251,2271,2271,2131,21718,9001,217
2019-12-241,2251,2321,2101,21654,0001,216
2019-12-231,2401,2461,2231,22433,7001,224
2019-12-201,2501,2561,2361,24429,2001,244
2019-12-191,2541,2601,2441,24818,6001,248
2019-12-181,2591,2591,2411,25434,3001,254
2019-12-171,2581,2591,2361,25968,1001,259
2019-12-161,2131,2401,2101,22834,5001,228
2019-12-131,2321,2401,2101,21448,0001,214
2019-12-121,2341,2501,2281,23061,8001,230
2019-12-111,2591,2591,2261,236150,8001,236
2019-12-101,3001,3251,2851,31935,4001,319
2019-12-091,2991,3021,2891,30017,0001,300
2019-12-061,2781,3071,2781,29938,0001,299
2019-12-051,2731,2781,2671,27817,4001,278
2019-12-041,2651,2761,2511,27312,6001,273
2019-12-031,2621,2681,2441,26825,9001,268
2019-12-021,2771,2771,2581,25811,8001,258
2019-11-291,2661,2801,2641,2669,3001,266
2019-11-281,2711,2711,2531,2537,8001,253
2019-11-271,2701,2831,2661,26613,4001,266
2019-11-261,2621,2771,2621,26513,7001,265
2019-11-251,2631,2761,2611,2629,4001,262
2019-11-221,2471,2691,2421,26614,9001,266
2019-11-211,2491,2581,2311,25010,3001,250
2019-11-201,2611,2611,2431,24910,9001,249
2019-11-191,2511,2861,2481,26130,5001,261
2019-11-181,2361,2481,2361,2477,7001,247
2019-11-151,2281,2441,2281,2358,4001,235
2019-11-141,2391,2391,2231,2287,9001,228
2019-11-131,2371,2391,2271,2397,5001,239
2019-11-121,2481,2511,2301,23715,8001,237
2019-11-111,2351,2531,2351,24410,7001,244
2019-11-081,2331,2491,2331,23613,6001,236
2019-11-071,2331,2331,2271,2335,6001,233
2019-11-061,2401,2401,2311,2337,5001,233
2019-11-051,2241,2571,2241,24016,8001,240
2019-11-011,2321,2341,2211,2249,7001,224
2019-10-311,2281,2451,2151,23315,0001,233
2019-10-301,2541,2631,2181,21840,0001,218
2019-10-291,2601,2631,2501,25412,9001,254
2019-10-281,2611,2711,2471,24713,9001,247
2019-10-251,2591,2641,2461,2596,5001,259
2019-10-241,2641,2691,2511,2598,6001,259
2019-10-231,2291,2671,2251,26412,5001,264
2019-10-211,2211,2361,2211,2257,6001,225
2019-10-181,2201,2291,2181,2267,4001,226
2019-10-171,2171,2231,2111,2179,3001,217
2019-10-161,2371,2371,2141,2188,5001,218
2019-10-151,2071,2311,2071,21914,5001,219
2019-10-111,2091,2181,2021,20621,3001,206
2019-10-101,2251,2291,2061,20911,7001,209
2019-10-091,2151,2251,2061,2257,8001,225
2019-10-081,2191,2281,2151,2159,0001,215
2019-10-071,2121,2191,2041,2198,3001,219
2019-10-041,2191,2201,2051,21213,7001,212
2019-10-031,2301,2301,2061,22013,4001,220
2019-10-021,2431,2431,2331,2387,0001,238
2019-10-011,2381,2451,2291,2457,5001,245
2019-09-301,2401,2441,2181,22910,7001,229
2019-09-271,2641,2761,2351,24316,3001,243
2019-09-261,2511,2721,2461,26921,9001,269
2019-09-251,2451,2581,2351,25621,3001,256
2019-09-241,2251,2601,2251,24720,9001,247
2019-09-201,2281,2371,2241,23411,6001,234
2019-09-191,2161,2391,2161,23815,4001,238
2019-09-181,2431,2431,2111,22031,6001,220
2019-09-171,2291,2431,2291,24310,8001,243
2019-09-131,2391,2391,2221,22915,7001,229
2019-09-121,2321,2421,2251,22917,9001,229
2019-09-111,2201,2321,2191,23220,2001,232
2019-09-101,2331,2401,2101,22528,0001,225
2019-09-091,2001,2411,1981,23362,7001,233
2019-09-061,3291,3291,2851,29031,2001,290
2019-09-051,2651,3441,2611,34136,7001,341
2019-09-041,2801,2881,2611,26921,1001,269
2019-09-031,2601,2701,2521,2704,9001,270
2019-09-021,2801,2801,2541,2589,4001,258
2019-08-301,2431,2741,2381,27412,3001,274
2019-08-291,2401,2521,2261,2358,2001,235
2019-08-281,2151,2381,2141,23611,3001,236
2019-08-271,2231,2371,2051,22123,5001,221
2019-08-261,2321,2431,2121,21324,4001,213
2019-08-231,2621,2711,2511,25410,0001,254
2019-08-221,2801,2871,2601,26214,9001,262
2019-08-211,2761,2821,2601,27121,5001,271
2019-08-201,2661,2861,2611,2868,5001,286
2019-08-191,2721,2931,2651,26718,6001,267
2019-08-161,2521,2811,2441,27210,3001,272
2019-08-151,2501,2661,2361,26313,1001,263
2019-08-141,2911,2961,2701,27411,8001,274
2019-08-131,2651,2791,2431,27219,0001,272
2019-08-091,2641,3051,2621,28218,4001,282
2019-08-081,2601,2941,2601,26416,4001,264
2019-08-071,2711,2821,2501,27311,3001,273
2019-08-061,2371,2901,2301,27118,5001,271
2019-08-051,3001,3001,2691,28030,5001,280
2019-08-021,3041,3401,3031,30820,4001,308
2019-08-011,3181,3411,3151,3297,9001,329
2019-07-311,3561,3561,3181,33020,0001,330
2019-07-301,3261,3591,3261,35926,4001,359
2019-07-291,3391,3731,3281,32835,9001,328
2019-07-261,3521,3571,3231,34220,8001,342
2019-07-251,4021,4071,3421,35839,9001,358
2019-07-241,3291,3781,3141,36041,1001,360
2019-07-231,3001,3161,3001,31211,1001,312
2019-07-221,2951,3001,2841,2964,8001,296
2019-07-191,2801,3171,2801,29411,7001,294
2019-07-181,2841,2891,2721,27914,6001,279
2019-07-171,2771,2961,2671,28411,4001,284
2019-07-161,2871,2921,2671,27712,5001,277
2019-07-121,3081,3181,2841,28610,4001,286
2019-07-111,3161,3351,3021,30521,3001,305
2019-07-101,2921,3211,2921,3199,1001,319
2019-07-091,3201,3311,2901,29212,0001,292
2019-07-081,3461,3551,3091,32919,1001,329
2019-07-051,3351,3611,2621,34626,8001,346
2019-07-041,3361,3371,3261,3369,7001,336
2019-07-031,3371,3411,3101,3236,1001,323
2019-07-021,3321,3421,3281,3378,7001,337
2019-07-011,3011,3311,3011,33014,7001,330
2019-06-281,2721,3071,2711,29113,1001,291
2019-06-271,2691,2781,2611,2729,9001,272
2019-06-261,2691,2811,2601,2728,4001,272
2019-06-251,2801,2801,2581,2715,9001,271
2019-06-241,2781,2831,2661,2774,3001,277
2019-06-211,2991,2991,2841,2849,4001,284
2019-06-201,2891,3151,2791,30715,6001,307
2019-06-191,2761,2961,2681,29113,1001,291
2019-06-181,2951,3011,2551,25917,7001,259
2019-06-171,3201,3431,2951,29512,9001,295
2019-06-141,3051,3251,2981,31814,5001,318
2019-06-131,3071,3071,2701,29919,5001,299
2019-06-121,3471,3491,3001,30219,8001,302
2019-06-111,3751,3791,3381,36018,0001,360
2019-06-101,4051,4191,3531,37747,6001,377
2019-06-071,3441,3581,3171,35819,3001,358
2019-06-061,2651,3671,2651,34427,4001,344
2019-06-051,2601,2941,2501,27920,1001,279
2019-06-041,2481,2581,2221,25813,9001,258
2019-06-031,2411,2671,2121,25321,2001,253
2019-05-311,2531,2681,2451,2527,1001,252
2019-05-301,2511,2751,2411,27410,4001,274
2019-05-291,2671,2671,2521,2573,7001,257
2019-05-281,2751,2851,2621,2707,1001,270
2019-05-271,2541,2721,2501,26910,9001,269
2019-05-241,2551,2791,2341,25413,0001,254
2019-05-231,2661,2691,2511,25612,7001,256
2019-05-221,2921,2941,2661,27613,5001,276
2019-05-211,2861,2981,2821,2927,7001,292
2019-05-201,3181,3181,2821,2888,0001,288
2019-05-171,3031,3191,2911,3184,8001,318
2019-05-161,3211,3211,2901,2986,4001,298
2019-05-151,2951,3311,2771,3287,3001,328
2019-05-141,2871,2961,2641,2939,9001,293
2019-05-131,3051,3171,2941,29710,2001,297
2019-05-101,3091,3291,2971,30515,2001,305
2019-05-091,3331,3341,3061,3149,5001,314
2019-05-081,3231,3361,3041,3299,8001,329
2019-05-071,3351,3701,3351,3386,6001,338
2019-04-261,3571,3731,3301,33811,5001,338
2019-04-251,3171,3871,3151,38719,3001,387
2019-04-241,3481,3501,3131,3177,2001,317
2019-04-231,3331,3501,3231,3398,9001,339
2019-04-221,3141,3411,3051,3399,1001,339
2019-04-191,3091,3241,3081,3115,3001,311
2019-04-181,3271,3271,3061,30711,3001,307
2019-04-171,3381,3381,3151,3275,8001,327
2019-04-161,3551,3671,3361,3384,9001,338
2019-04-151,3371,3751,3341,36216,4001,362
2019-04-121,3611,3611,3351,33510,5001,335
2019-04-111,3531,3731,3521,3548,1001,354
2019-04-101,3481,3651,3451,3617,6001,361
2019-04-091,3701,3701,3291,35912,7001,359
2019-04-081,3971,3971,3781,3835,5001,383
2019-04-051,4241,4241,3901,3977,8001,397
2019-04-041,3921,4281,3741,40713,4001,407
2019-04-031,4111,4111,3861,4008,3001,400
2019-04-021,4441,4441,4091,41110,5001,411
2019-04-011,4281,4551,4211,43026,3001,430
2019-03-291,4051,4311,3961,42410,1001,424
2019-03-281,4301,4301,3871,40523,7001,405
2019-03-271,4141,4361,4141,42723,8001,427
2019-03-261,3781,4231,3781,41830,4001,418
2019-03-251,3951,4101,3601,36821,4001,368
2019-03-221,3851,4261,3831,42516,3001,425
2019-03-201,3611,4021,3551,39315,7001,393
2019-03-191,4201,4201,3641,37231,5001,372
2019-03-181,4381,4401,3751,43456,9001,434
2019-03-151,4021,4291,4021,41328,3001,413
2019-03-141,4401,4401,4021,40623,6001,406
2019-03-131,3441,4161,3441,41156,2001,411
2019-03-121,3151,3411,3121,33716,8001,337
2019-03-111,2701,3141,2611,30614,4001,306
2019-03-081,2861,2861,2611,26426,1001,264
2019-03-071,3181,3181,3001,30711,9001,307
2019-03-061,3341,3361,3121,32114,3001,321
2019-03-051,3441,3441,3251,33416,4001,334
2019-03-041,3551,3551,3371,3448,3001,344
2019-03-011,3551,3551,3421,3496,7001,349
2019-02-281,3631,3631,3441,34412,8001,344
2019-02-271,3391,3641,3331,36321,7001,363
2019-02-261,3711,3711,3231,33314,7001,333
2019-02-251,3471,3701,3471,36619,6001,366
2019-02-221,3521,3521,3151,34219,3001,342
2019-02-211,3641,3681,3531,3577,7001,357
2019-02-201,3481,3611,3441,35611,3001,356
2019-02-191,3431,3581,3271,33810,5001,338
2019-02-181,3311,3361,3191,33510,1001,335
2019-02-151,3331,3361,3061,32515,9001,325
2019-02-141,3371,3401,3241,3337,7001,333
2019-02-131,3401,3411,3231,32913,1001,329
2019-02-121,3011,3441,3001,33816,1001,338
2019-02-081,3211,3211,3041,31122,4001,311
2019-02-071,3761,3761,3271,33518,5001,335
2019-02-061,3931,3931,3691,37612,0001,376
2019-02-051,3761,3951,3711,38216,0001,382
2019-02-041,3861,4051,3641,37834,8001,378
2019-02-011,4061,4091,3841,39425,5001,394
2019-01-311,4041,4291,4041,40717,4001,407
2019-01-301,4351,4391,3951,40442,9001,404
2019-01-291,4051,4251,3861,425104,2001,425
2019-01-281,4681,4761,4381,440235,2001,440
2019-01-251,4641,4901,4611,47835,7001,478
2019-01-241,4611,4821,4571,46623,5001,466
2019-01-231,4681,4891,4621,46824,5001,468
2019-01-221,4681,4861,4681,48114,5001,481
2019-01-211,4671,4931,4641,46928,8001,469
2019-01-181,4751,4791,4511,46526,5001,465
2019-01-171,4901,4971,4611,47826,9001,478
2019-01-161,4811,5011,4701,49026,2001,490
2019-01-151,4581,4911,4431,47831,2001,478
2019-01-111,4151,4711,4111,46223,9001,462
2019-01-101,4521,4591,4131,43532,1001,435
2019-01-091,5351,5351,4541,46629,3001,466
2019-01-081,5181,5331,4681,47241,5001,472
2019-01-071,4821,5391,4691,51843,1001,518
2019-01-041,3691,4521,3581,45240,0001,452

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